578 lines
27 KiB
CSV
578 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230807,183500,40321470,4050,4050,4050,4050,423
|
|
20230807,183400,40321470,4050,4050,4050,4050,0
|
|
20230807,183300,40321470,4050,4050,4050,4050,0
|
|
20230807,183200,40321470,4050,4050,4050,4050,0
|
|
20230807,183100,40321470,4050,4050,4050,4050,0
|
|
20230807,183000,40321470,4050,4050,4050,4050,0
|
|
20230807,182900,40321470,4050,4050,4050,4050,0
|
|
20230807,182800,40321470,4050,4050,4050,4050,0
|
|
20230807,182700,40321470,4050,4050,4050,4050,0
|
|
20230807,182600,40321470,4050,4050,4050,4050,0
|
|
20230807,182500,40321470,4050,4050,4050,4050,0
|
|
20230807,182400,40321470,4050,4050,4050,4050,0
|
|
20230807,182300,40321470,4050,4050,4050,4050,0
|
|
20230807,182200,40321470,4050,4050,4050,4050,0
|
|
20230807,182100,40321470,4050,4050,4050,4050,0
|
|
20230807,182000,40321470,4050,4050,4050,4050,0
|
|
20230807,181900,40321470,4050,4050,4050,4050,0
|
|
20230807,181800,40321470,4050,4050,4050,4050,0
|
|
20230807,181700,40321470,4050,4050,4050,4050,0
|
|
20230807,181600,40321470,4050,4050,4050,4050,0
|
|
20230807,181500,40321470,4050,4050,4050,4050,0
|
|
20230807,181400,40321470,4050,4050,4050,4050,0
|
|
20230807,181300,40321470,4050,4050,4050,4050,0
|
|
20230807,181200,40321470,4050,4050,4050,4050,0
|
|
20230807,181100,40321470,4050,4050,4050,4050,0
|
|
20230807,181000,40321470,4050,4050,4050,4050,0
|
|
20230807,180900,40321470,4050,4050,4050,4050,0
|
|
20230807,180800,40321470,4050,4050,4050,4050,0
|
|
20230807,180700,40321470,4050,4050,4050,4050,0
|
|
20230807,180600,40321470,4050,4050,4050,4050,0
|
|
20230807,180500,40321470,4050,4050,4050,4050,423
|
|
20230807,180400,40321470,4050,4050,4050,4050,0
|
|
20230807,180300,40321470,4050,4050,4050,4050,0
|
|
20230807,180200,40321470,4050,4050,4050,4050,0
|
|
20230807,180100,40321470,4050,4050,4050,4050,0
|
|
20230807,180000,40321470,4050,4050,4050,4050,0
|
|
20230807,175900,40321470,4050,4050,4050,4050,0
|
|
20230807,175800,40321470,4050,4050,4050,4050,0
|
|
20230807,175700,40321470,4050,4050,4050,4050,0
|
|
20230807,175600,40321470,4050,4050,4050,4050,0
|
|
20230807,175500,40321470,4050,4050,4050,4050,0
|
|
20230807,175400,40321470,4050,4050,4050,4050,0
|
|
20230807,175300,40321470,4050,4050,4050,4050,0
|
|
20230807,175200,40321470,4050,4050,4050,4050,0
|
|
20230807,175100,40321470,4050,4050,4050,4050,0
|
|
20230807,175000,40321470,4050,4050,4050,4050,0
|
|
20230807,174900,40321470,4050,4050,4050,4050,0
|
|
20230807,174800,40321470,4050,4050,4050,4050,0
|
|
20230807,174700,40321470,4050,4050,4050,4050,0
|
|
20230807,174600,40321470,4050,4050,4050,4050,0
|
|
20230807,174500,40321470,4050,4050,4050,4050,0
|
|
20230807,174400,40321470,4050,4050,4050,4050,0
|
|
20230807,174300,40321470,4050,4050,4050,4050,0
|
|
20230807,174200,40321470,4050,4050,4050,4050,0
|
|
20230807,174100,40321470,4050,4050,4050,4050,0
|
|
20230807,174000,40321470,4050,4050,4050,4050,0
|
|
20230807,173900,40321470,4050,4050,4050,4050,0
|
|
20230807,173800,40321470,4050,4050,4050,4050,0
|
|
20230807,173700,40321470,4050,4050,4050,4050,0
|
|
20230807,173600,40321470,4050,4050,4050,4050,0
|
|
20230807,173500,40321470,4050,4050,4050,4050,423
|
|
20230807,173400,40321470,4050,4050,4050,4050,0
|
|
20230807,173300,40321470,4050,4050,4050,4050,0
|
|
20230807,173200,40321470,4050,4050,4050,4050,0
|
|
20230807,173100,40321470,4050,4050,4050,4050,0
|
|
20230807,173000,40321470,4050,4050,4050,4050,0
|
|
20230807,172900,40321470,4050,4050,4050,4050,0
|
|
20230807,172800,40321470,4050,4050,4050,4050,0
|
|
20230807,172700,40321470,4050,4050,4050,4050,0
|
|
20230807,172600,40321470,4050,4050,4050,4050,0
|
|
20230807,172500,40321470,4050,4050,4050,4050,0
|
|
20230807,172400,40321470,4050,4050,4050,4050,0
|
|
20230807,172300,40321470,4050,4050,4050,4050,0
|
|
20230807,172200,40321470,4050,4050,4050,4050,0
|
|
20230807,172100,40321470,4050,4050,4050,4050,0
|
|
20230807,172000,40321470,4050,4050,4050,4050,0
|
|
20230807,171900,40321470,4050,4050,4050,4050,0
|
|
20230807,171800,40321470,4050,4050,4050,4050,0
|
|
20230807,171700,40321470,4050,4050,4050,4050,0
|
|
20230807,171600,40321470,4050,4050,4050,4050,0
|
|
20230807,171500,40321470,4050,4050,4050,4050,0
|
|
20230807,171400,40321470,4050,4050,4050,4050,0
|
|
20230807,171300,40321470,4050,4050,4050,4050,0
|
|
20230807,171200,40321470,4050,4050,4050,4050,0
|
|
20230807,171100,40321470,4050,4050,4050,4050,0
|
|
20230807,171000,40321470,4050,4050,4050,4050,0
|
|
20230807,170900,40321470,4050,4050,4050,4050,0
|
|
20230807,170800,40321470,4050,4050,4050,4050,0
|
|
20230807,170700,40321470,4050,4050,4050,4050,0
|
|
20230807,170600,40321470,4050,4050,4050,4050,0
|
|
20230807,170500,40321470,4050,4050,4050,4050,423
|
|
20230807,170400,40321470,4050,4050,4050,4050,0
|
|
20230807,170300,40321470,4050,4050,4050,4050,0
|
|
20230807,170200,40321470,4050,4050,4050,4050,0
|
|
20230807,170100,40321470,4050,4050,4050,4050,0
|
|
20230807,170000,40321470,4050,4050,4050,4050,0
|
|
20230807,165900,40321470,4050,4050,4050,4050,0
|
|
20230807,165800,40321470,4050,4050,4050,4050,0
|
|
20230807,165700,40321470,4050,4050,4050,4050,0
|
|
20230807,165600,40321470,4050,4050,4050,4050,0
|
|
20230807,165500,40321470,4050,4050,4050,4050,0
|
|
20230807,165400,40321470,4050,4050,4050,4050,0
|
|
20230807,165300,40321470,4050,4050,4050,4050,0
|
|
20230807,165200,40321470,4050,4050,4050,4050,0
|
|
20230807,165100,40321470,4050,4050,4050,4050,0
|
|
20230807,165000,40321470,4050,4050,4050,4050,0
|
|
20230807,164900,40321470,4050,4050,4050,4050,0
|
|
20230807,164800,40321470,4050,4050,4050,4050,0
|
|
20230807,164700,40321470,4050,4050,4050,4050,0
|
|
20230807,164600,40321470,4050,4050,4050,4050,0
|
|
20230807,164500,40321470,4050,4050,4050,4050,0
|
|
20230807,164400,40321470,4050,4050,4050,4050,0
|
|
20230807,164300,40321470,4050,4050,4050,4050,0
|
|
20230807,164200,40321470,4050,4050,4050,4050,0
|
|
20230807,164100,40321470,4050,4050,4050,4050,0
|
|
20230807,164000,40321470,4050,4050,4050,4050,0
|
|
20230807,163900,40321470,4050,4050,4050,4050,0
|
|
20230807,163800,40321470,4050,4050,4050,4050,0
|
|
20230807,163700,40321470,4050,4050,4050,4050,0
|
|
20230807,163600,40321470,4050,4050,4050,4050,0
|
|
20230807,163500,40321470,4050,4050,4050,4050,423
|
|
20230807,163400,40321470,4050,4050,4050,4050,0
|
|
20230807,163300,40321470,4050,4050,4050,4050,0
|
|
20230807,163200,40321470,4050,4050,4050,4050,0
|
|
20230807,163100,40321470,4050,4050,4050,4050,0
|
|
20230807,163000,40321470,4050,4050,4050,4050,0
|
|
20230807,162900,40321470,4050,4050,4050,4050,0
|
|
20230807,162800,40321470,4050,4050,4050,4050,0
|
|
20230807,162700,40321470,4050,4050,4050,4050,0
|
|
20230807,162600,40321470,4050,4050,4050,4050,0
|
|
20230807,162500,40321470,4050,4050,4050,4050,0
|
|
20230807,162400,40321470,4050,4050,4050,4050,0
|
|
20230807,162300,40321470,4050,4050,4050,4050,0
|
|
20230807,162200,40321470,4050,4050,4050,4050,0
|
|
20230807,162100,40321470,4050,4050,4050,4050,0
|
|
20230807,162000,40321470,4050,4050,4050,4050,0
|
|
20230807,161900,40321470,4050,4050,4050,4050,0
|
|
20230807,161800,40321470,4050,4050,4050,4050,0
|
|
20230807,161700,40321470,4050,4050,4050,4050,0
|
|
20230807,161600,40321470,4050,4050,4050,4050,0
|
|
20230807,161500,40321470,4050,4050,4050,4050,0
|
|
20230807,161400,40321470,4050,4050,4050,4050,0
|
|
20230807,161300,40321470,4050,4050,4050,4050,0
|
|
20230807,161200,40321470,4050,4050,4050,4050,0
|
|
20230807,161100,40321470,4050,4050,4050,4050,0
|
|
20230807,161000,40321470,4050,4050,4050,4050,0
|
|
20230807,160900,40321470,4050,4050,4050,4050,0
|
|
20230807,160800,40321470,4050,4050,4050,4050,0
|
|
20230807,160700,40321470,4050,4050,4050,4050,0
|
|
20230807,160600,40321470,4050,4050,4050,4050,0
|
|
20230807,160500,40321470,4050,4050,4050,4050,423
|
|
20230807,160400,40321470,4050,4050,4050,4050,0
|
|
20230807,160300,40321470,4050,4050,4050,4050,0
|
|
20230807,160200,40321470,4050,4050,4050,4050,0
|
|
20230807,160100,40321470,4050,4050,4050,4050,0
|
|
20230807,160000,40321470,4050,4050,4050,4050,0
|
|
20230807,155900,40321470,4050,4050,4050,4050,0
|
|
20230807,155800,40321470,4050,4050,4050,4050,0
|
|
20230807,155700,40321470,4050,4050,4050,4050,0
|
|
20230807,155600,40321470,4050,4050,4050,4050,0
|
|
20230807,155500,40321470,4050,4050,4050,4050,0
|
|
20230807,155400,40321470,4050,4050,4050,4050,0
|
|
20230807,155300,40321470,4050,4050,4050,4050,0
|
|
20230807,155200,40321470,4050,4050,4050,4050,0
|
|
20230807,155100,40321470,4050,4050,4050,4050,0
|
|
20230807,155000,40321470,4050,4050,4050,4050,0
|
|
20230807,154900,40321470,4050,4050,4050,4050,0
|
|
20230807,154800,40321470,4050,4050,4050,4050,0
|
|
20230807,154700,40321470,4050,4050,4050,4050,0
|
|
20230807,154600,40321470,4050,4050,4050,4050,0
|
|
20230807,154500,40321470,4050,4050,4050,4050,0
|
|
20230807,154400,40321470,4050,4050,4050,4050,0
|
|
20230807,154300,40321470,4050,4050,4050,4050,0
|
|
20230807,154200,40321470,4050,4050,4050,4050,0
|
|
20230807,154100,40321470,4050,4050,4050,4050,0
|
|
20230807,154000,40321470,4050,4050,4050,4050,0
|
|
20230807,153900,40321470,4050,4050,4050,4050,0
|
|
20230807,153800,40321470,4050,4050,4050,4050,0
|
|
20230807,153700,40321470,4050,4050,4050,4050,0
|
|
20230807,153600,40321470,4050,4050,4050,4050,0
|
|
20230807,153500,40321470,4050,4050,4050,4050,423
|
|
20230807,153400,40321470,4050,4050,4050,4050,0
|
|
20230807,153300,40321470,4050,4050,4050,4050,0
|
|
20230807,153200,40321470,4050,4050,4050,4050,0
|
|
20230807,153100,40321470,4050,4050,4050,4050,0
|
|
20230807,153000,40321470,4050,4050,4050,4050,423
|
|
20230807,152900,38608320,4070,4070,4070,4070,0
|
|
20230807,152800,38608320,4070,4070,4070,4070,0
|
|
20230807,152700,38608320,4070,4070,4070,4070,0
|
|
20230807,152600,38608320,4070,4070,4070,4070,0
|
|
20230807,152500,38608320,4070,4070,4070,4070,0
|
|
20230807,152400,38608320,4070,4070,4070,4070,0
|
|
20230807,152300,38608320,4070,4070,4070,4070,0
|
|
20230807,152200,38608320,4070,4070,4070,4070,0
|
|
20230807,152100,38608320,4070,4070,4070,4070,0
|
|
20230807,152000,38608320,4070,4070,4070,4070,0
|
|
20230807,151900,38608320,4070,4070,4070,4070,28
|
|
20230807,151800,38494360,4070,4070,4070,4070,62
|
|
20230807,151700,38242020,4070,4070,4070,4070,14
|
|
20230807,151600,38185040,4070,4070,4070,4070,7
|
|
20230807,151500,38156550,4070,4070,4070,4070,14
|
|
20230807,151400,38099570,4070,4070,4070,4070,14
|
|
20230807,151300,38042590,4070,4070,4070,4070,14
|
|
20230807,151200,37985610,4070,4065,4070,4065,87
|
|
20230807,151100,37631795,4065,4065,4065,4065,52
|
|
20230807,151000,37420415,4065,4065,4070,4065,666
|
|
20230807,150900,34712990,4070,4070,4070,4070,5
|
|
20230807,150800,34692640,4070,4070,4070,4070,10
|
|
20230807,150700,34651940,4070,4070,4070,4070,12
|
|
20230807,150600,34603100,4070,4070,4070,4070,6
|
|
20230807,150500,34578680,4070,4070,4070,4070,1
|
|
20230807,150400,34574610,4070,4065,4070,4065,56
|
|
20230807,150300,34346955,4065,4065,4065,4065,35
|
|
20230807,150200,34204680,4065,4065,4065,4060,23
|
|
20230807,150100,34111210,4065,4065,4065,4060,832
|
|
20230807,150000,30731630,4065,4080,4080,4065,1088
|
|
20230807,145900,26304970,4080,4090,4090,4080,120
|
|
20230807,145800,25815265,4095,4095,4095,4095,0
|
|
20230807,145700,25815265,4095,4095,4095,4095,2
|
|
20230807,145600,25807075,4095,4095,4095,4095,10
|
|
20230807,145500,25766125,4120,4120,4120,4120,0
|
|
20230807,145400,25766125,4120,4120,4120,4120,10
|
|
20230807,145300,25724925,4130,4130,4130,4130,0
|
|
20230807,145200,25724925,4130,4130,4130,4130,0
|
|
20230807,145100,25724925,4130,4130,4130,4130,0
|
|
20230807,145000,25724925,4130,4085,4130,4085,210
|
|
20230807,144900,24866670,4085,4130,4130,4085,602
|
|
20230807,144800,22398905,4130,4130,4130,4130,2
|
|
20230807,144700,22390645,4130,4130,4130,4130,381
|
|
20230807,144600,20817115,4130,4130,4130,4130,0
|
|
20230807,144500,20817115,4130,4130,4130,4130,0
|
|
20230807,144400,20817115,4130,4130,4130,4130,0
|
|
20230807,144300,20817115,4130,4130,4130,4130,0
|
|
20230807,144200,20817115,4130,4130,4130,4130,11
|
|
20230807,144100,20771685,4130,4130,4130,4130,0
|
|
20230807,144000,20771685,4130,4130,4130,4130,0
|
|
20230807,143900,20771685,4130,4130,4130,4130,0
|
|
20230807,143800,20771685,4130,4130,4130,4130,0
|
|
20230807,143700,20771685,4130,4130,4130,4130,30
|
|
20230807,143600,20647785,4130,4130,4130,4130,1
|
|
20230807,143500,20643655,4130,4130,4130,4130,0
|
|
20230807,143400,20643655,4130,4130,4130,4130,0
|
|
20230807,143300,20643655,4130,4130,4130,4130,0
|
|
20230807,143200,20643655,4130,4130,4130,4130,0
|
|
20230807,143100,20643655,4130,4130,4130,4130,0
|
|
20230807,143000,20643655,4130,4130,4130,4130,0
|
|
20230807,142900,20643655,4130,4125,4130,4125,5
|
|
20230807,142800,20623015,4115,4115,4115,4115,0
|
|
20230807,142700,20623015,4115,4115,4115,4115,0
|
|
20230807,142600,20623015,4115,4115,4115,4115,0
|
|
20230807,142500,20623015,4115,4115,4115,4115,0
|
|
20230807,142400,20623015,4115,4115,4115,4115,29
|
|
20230807,142300,20503680,4115,4115,4115,4115,71
|
|
20230807,142200,20211515,4115,4115,4115,4115,0
|
|
20230807,142100,20211515,4115,4115,4115,4115,0
|
|
20230807,142000,20211515,4115,4115,4115,4115,0
|
|
20230807,141900,20211515,4115,4115,4115,4115,0
|
|
20230807,141800,20211515,4115,4115,4115,4115,0
|
|
20230807,141700,20211515,4115,4115,4115,4115,0
|
|
20230807,141600,20211515,4115,4115,4115,4115,0
|
|
20230807,141500,20211515,4115,4115,4115,4115,0
|
|
20230807,141400,20211515,4115,4115,4115,4115,0
|
|
20230807,141300,20211515,4115,4115,4115,4115,0
|
|
20230807,141200,20211515,4115,4115,4115,4115,0
|
|
20230807,141100,20211515,4115,4115,4115,4115,5
|
|
20230807,141000,20190940,4115,4115,4115,4115,0
|
|
20230807,140900,20190940,4115,4115,4115,4115,0
|
|
20230807,140800,20190940,4115,4115,4115,4115,0
|
|
20230807,140700,20190940,4115,4115,4115,4115,0
|
|
20230807,140600,20190940,4115,4115,4115,4115,0
|
|
20230807,140500,20190940,4115,4115,4115,4115,0
|
|
20230807,140400,20190940,4115,4115,4115,4115,0
|
|
20230807,140300,20190940,4115,4115,4115,4115,0
|
|
20230807,140200,20190940,4115,4115,4115,4115,0
|
|
20230807,140100,20190940,4115,4115,4115,4115,0
|
|
20230807,140000,20190940,4115,4115,4115,4115,0
|
|
20230807,135900,20190940,4115,4115,4115,4115,0
|
|
20230807,135800,20190940,4115,4115,4115,4115,0
|
|
20230807,135700,20190940,4115,4115,4115,4115,0
|
|
20230807,135600,20190940,4115,4115,4115,4115,0
|
|
20230807,135500,20190940,4115,4115,4115,4115,0
|
|
20230807,135400,20190940,4115,4115,4115,4115,0
|
|
20230807,135300,20190940,4115,4115,4115,4115,0
|
|
20230807,135200,20190940,4115,4115,4115,4115,0
|
|
20230807,135100,20190940,4115,4115,4115,4115,0
|
|
20230807,135000,20190940,4115,4115,4115,4115,0
|
|
20230807,134900,20190940,4115,4115,4115,4115,0
|
|
20230807,134800,20190940,4115,4115,4115,4115,0
|
|
20230807,134700,20190940,4115,4115,4115,4115,0
|
|
20230807,134600,20190940,4115,4115,4115,4115,0
|
|
20230807,134500,20190940,4115,4115,4115,4115,0
|
|
20230807,134400,20190940,4115,4115,4115,4115,0
|
|
20230807,134300,20190940,4115,4115,4115,4115,1
|
|
20230807,134200,20186825,4090,4090,4090,4090,0
|
|
20230807,134100,20186825,4090,4090,4090,4090,0
|
|
20230807,134000,20186825,4090,4090,4090,4090,0
|
|
20230807,133900,20186825,4090,4090,4090,4090,0
|
|
20230807,133800,20186825,4090,4090,4090,4090,0
|
|
20230807,133700,20186825,4090,4090,4090,4090,0
|
|
20230807,133600,20186825,4090,4095,4095,4090,599
|
|
20230807,133500,17736720,4100,4100,4100,4100,1
|
|
20230807,133400,17732620,4100,4100,4100,4100,90
|
|
20230807,133300,17363620,4120,4120,4120,4120,0
|
|
20230807,133200,17363620,4120,4110,4120,4110,41
|
|
20230807,133100,17195000,4110,4110,4110,4110,0
|
|
20230807,133000,17195000,4110,4110,4110,4110,0
|
|
20230807,132900,17195000,4110,4110,4110,4110,0
|
|
20230807,132800,17195000,4110,4110,4110,4110,17
|
|
20230807,132700,17125130,4110,4110,4110,4110,0
|
|
20230807,132600,17125130,4110,4110,4110,4110,0
|
|
20230807,132500,17125130,4110,4110,4110,4110,3
|
|
20230807,132400,17112800,4110,4110,4110,4110,3
|
|
20230807,132300,17100470,4115,4120,4120,4115,88
|
|
20230807,132200,16738275,4120,4120,4120,4120,7
|
|
20230807,132100,16709435,4120,4120,4120,4120,1
|
|
20230807,132000,16705315,4120,4120,4120,4120,0
|
|
20230807,131900,16705315,4120,4120,4120,4120,0
|
|
20230807,131800,16705315,4120,4120,4120,4120,0
|
|
20230807,131700,16705315,4120,4120,4120,4120,6
|
|
20230807,131600,16680595,4120,4115,4120,4115,4
|
|
20230807,131500,16664130,4090,4090,4090,4090,1
|
|
20230807,131400,16660040,4095,4095,4095,4095,0
|
|
20230807,131300,16660040,4095,4095,4095,4095,0
|
|
20230807,131200,16660040,4095,4095,4095,4095,0
|
|
20230807,131100,16660040,4095,4095,4095,4095,0
|
|
20230807,131000,16660040,4095,4095,4095,4095,0
|
|
20230807,130900,16660040,4095,4095,4095,4095,0
|
|
20230807,130800,16660040,4095,4095,4095,4095,0
|
|
20230807,130700,16660040,4095,4095,4095,4095,109
|
|
20230807,130600,16213685,4095,4095,4095,4095,0
|
|
20230807,130500,16213685,4095,4095,4095,4095,0
|
|
20230807,130400,16213685,4095,4095,4095,4095,0
|
|
20230807,130300,16213685,4095,4095,4095,4095,9
|
|
20230807,130200,16176830,4095,4110,4110,4095,136
|
|
20230807,130100,15619460,4110,4110,4110,4110,0
|
|
20230807,130000,15619460,4110,4110,4110,4110,0
|
|
20230807,125900,15619460,4110,4110,4110,4110,0
|
|
20230807,125800,15619460,4110,4110,4110,4110,0
|
|
20230807,125700,15619460,4110,4110,4110,4110,0
|
|
20230807,125600,15619460,4110,4110,4110,4110,28
|
|
20230807,125500,15504380,4110,4110,4110,4110,50
|
|
20230807,125400,15298880,4110,4110,4110,4110,0
|
|
20230807,125300,15298880,4110,4110,4110,4110,0
|
|
20230807,125200,15298880,4110,4110,4110,4110,0
|
|
20230807,125100,15298880,4110,4110,4110,4110,0
|
|
20230807,125000,15298880,4110,4110,4110,4110,0
|
|
20230807,124900,15298880,4110,4110,4110,4110,0
|
|
20230807,124800,15298880,4110,4110,4110,4110,0
|
|
20230807,124700,15298880,4110,4095,4110,4095,38
|
|
20230807,124600,15143255,4110,4110,4110,4110,0
|
|
20230807,124500,15143255,4110,4110,4110,4110,0
|
|
20230807,124400,15143255,4110,4110,4110,4110,0
|
|
20230807,124300,15143255,4110,4110,4110,4110,0
|
|
20230807,124200,15143255,4110,4110,4110,4110,0
|
|
20230807,124100,15143255,4110,4110,4110,4110,0
|
|
20230807,124000,15143255,4110,4110,4110,4110,3
|
|
20230807,123900,15130925,4110,4110,4110,4110,0
|
|
20230807,123800,15130925,4110,4110,4110,4110,0
|
|
20230807,123700,15130925,4110,4110,4110,4110,0
|
|
20230807,123600,15130925,4110,4110,4110,4110,0
|
|
20230807,123500,15130925,4110,4110,4110,4110,0
|
|
20230807,123400,15130925,4110,4110,4110,4110,0
|
|
20230807,123300,15130925,4110,4110,4110,4110,0
|
|
20230807,123200,15130925,4110,4110,4110,4110,0
|
|
20230807,123100,15130925,4110,4100,4110,4090,110
|
|
20230807,123000,14680850,4110,4110,4110,4110,0
|
|
20230807,122900,14680850,4110,4110,4110,4110,5
|
|
20230807,122800,14660300,4100,4100,4100,4100,0
|
|
20230807,122700,14660300,4100,4100,4100,4100,0
|
|
20230807,122600,14660300,4100,4100,4100,4100,0
|
|
20230807,122500,14660300,4100,4100,4100,4100,0
|
|
20230807,122400,14660300,4100,4100,4100,4100,104
|
|
20230807,122300,14233900,4130,4130,4130,4130,0
|
|
20230807,122200,14233900,4130,4130,4130,4130,0
|
|
20230807,122100,14233900,4130,4130,4130,4130,0
|
|
20230807,122000,14233900,4130,4130,4130,4130,0
|
|
20230807,121900,14233900,4130,4130,4130,4130,0
|
|
20230807,121800,14233900,4130,4125,4130,4125,10
|
|
20230807,121700,14192605,4130,4130,4130,4130,0
|
|
20230807,121600,14192605,4130,4130,4130,4130,0
|
|
20230807,121500,14192605,4130,4130,4130,4130,0
|
|
20230807,121400,14192605,4130,4130,4130,4130,0
|
|
20230807,121300,14192605,4130,4130,4130,4130,0
|
|
20230807,121200,14192605,4130,4130,4130,4130,0
|
|
20230807,121100,14192605,4130,4130,4130,4130,0
|
|
20230807,121000,14192605,4130,4130,4130,4130,0
|
|
20230807,120900,14192605,4130,4130,4130,4130,0
|
|
20230807,120800,14192605,4130,4130,4130,4130,0
|
|
20230807,120700,14192605,4130,4130,4130,4130,0
|
|
20230807,120600,14192605,4130,4130,4130,4130,0
|
|
20230807,120500,14192605,4130,4130,4130,4130,0
|
|
20230807,120400,14192605,4130,4130,4130,4130,0
|
|
20230807,120300,14192605,4130,4130,4130,4130,1
|
|
20230807,120200,14188475,4100,4100,4100,4100,0
|
|
20230807,120100,14188475,4100,4100,4100,4100,0
|
|
20230807,120000,14188475,4100,4100,4100,4100,0
|
|
20230807,115900,14188475,4100,4100,4100,4100,0
|
|
20230807,115800,14188475,4100,4100,4100,4100,0
|
|
20230807,115700,14188475,4100,4100,4100,4100,0
|
|
20230807,115600,14188475,4100,4100,4100,4100,200
|
|
20230807,115500,13368475,4100,4100,4100,4100,0
|
|
20230807,115400,13368475,4100,4100,4100,4100,4
|
|
20230807,115300,13352075,4130,4130,4130,4130,0
|
|
20230807,115200,13352075,4130,4130,4130,4130,0
|
|
20230807,115100,13352075,4130,4130,4130,4130,0
|
|
20230807,115000,13352075,4130,4130,4130,4130,0
|
|
20230807,114900,13352075,4130,4130,4130,4130,0
|
|
20230807,114800,13352075,4130,4130,4130,4130,0
|
|
20230807,114700,13352075,4130,4130,4130,4130,0
|
|
20230807,114600,13352075,4130,4130,4130,4130,0
|
|
20230807,114500,13352075,4130,4130,4130,4130,0
|
|
20230807,114400,13352075,4130,4130,4130,4130,0
|
|
20230807,114300,13352075,4130,4130,4130,4130,3
|
|
20230807,114200,13339685,4130,4130,4130,4130,0
|
|
20230807,114100,13339685,4130,4130,4130,4130,0
|
|
20230807,114000,13339685,4130,4130,4130,4130,0
|
|
20230807,113900,13339685,4130,4130,4130,4130,0
|
|
20230807,113800,13339685,4130,4130,4130,4130,0
|
|
20230807,113700,13339685,4130,4130,4130,4130,0
|
|
20230807,113600,13339685,4130,4130,4130,4130,0
|
|
20230807,113500,13339685,4130,4130,4130,4130,0
|
|
20230807,113400,13339685,4130,4130,4130,4130,0
|
|
20230807,113300,13339685,4130,4130,4130,4130,0
|
|
20230807,113200,13339685,4130,4130,4130,4130,0
|
|
20230807,113100,13339685,4130,4130,4130,4130,0
|
|
20230807,113000,13339685,4130,4130,4130,4130,1
|
|
20230807,112900,13335555,4100,4100,4100,4100,9
|
|
20230807,112800,13298655,4130,4130,4130,4130,0
|
|
20230807,112700,13298655,4130,4130,4130,4130,0
|
|
20230807,112600,13298655,4130,4130,4130,4130,0
|
|
20230807,112500,13298655,4130,4130,4130,4130,0
|
|
20230807,112400,13298655,4130,4130,4130,4130,0
|
|
20230807,112300,13298655,4130,4100,4130,4100,10
|
|
20230807,112200,13257625,4110,4110,4110,4110,0
|
|
20230807,112100,13257625,4110,4110,4110,4110,0
|
|
20230807,112000,13257625,4110,4110,4110,4110,56
|
|
20230807,111900,13027465,4110,4110,4110,4110,0
|
|
20230807,111800,13027465,4110,4110,4110,4110,0
|
|
20230807,111700,13027465,4110,4110,4110,4110,0
|
|
20230807,111600,13027465,4110,4110,4110,4110,0
|
|
20230807,111500,13027465,4110,4110,4110,4110,0
|
|
20230807,111400,13027465,4110,4110,4110,4110,0
|
|
20230807,111300,13027465,4110,4110,4110,4110,0
|
|
20230807,111200,13027465,4110,4110,4110,4110,0
|
|
20230807,111100,13027465,4110,4110,4110,4110,0
|
|
20230807,111000,13027465,4110,4110,4110,4110,0
|
|
20230807,110900,13027465,4110,4110,4110,4110,0
|
|
20230807,110800,13027465,4110,4110,4110,4110,0
|
|
20230807,110700,13027465,4110,4110,4110,4110,0
|
|
20230807,110600,13027465,4110,4110,4110,4110,0
|
|
20230807,110500,13027465,4110,4110,4110,4110,0
|
|
20230807,110400,13027465,4110,4110,4110,4110,0
|
|
20230807,110300,13027465,4110,4110,4110,4110,6
|
|
20230807,110200,13002805,4110,4110,4110,4110,0
|
|
20230807,110100,13002805,4110,4110,4110,4110,0
|
|
20230807,110000,13002805,4110,4110,4110,4110,0
|
|
20230807,105900,13002805,4110,4110,4110,4110,0
|
|
20230807,105800,13002805,4110,4110,4110,4110,0
|
|
20230807,105700,13002805,4110,4110,4110,4110,0
|
|
20230807,105600,13002805,4110,4110,4110,4110,0
|
|
20230807,105500,13002805,4110,4110,4110,4110,0
|
|
20230807,105400,13002805,4110,4110,4110,4110,2
|
|
20230807,105300,12994585,4110,4110,4110,4110,0
|
|
20230807,105200,12994585,4110,4110,4110,4110,0
|
|
20230807,105100,12994585,4110,4110,4110,4110,0
|
|
20230807,105000,12994585,4110,4110,4110,4110,0
|
|
20230807,104900,12994585,4110,4110,4110,4110,0
|
|
20230807,104800,12994585,4110,4110,4110,4110,0
|
|
20230807,104700,12994585,4110,4110,4110,4110,0
|
|
20230807,104600,12994585,4110,4110,4110,4110,0
|
|
20230807,104500,12994585,4110,4110,4110,4110,0
|
|
20230807,104400,12994585,4110,4110,4110,4110,0
|
|
20230807,104300,12994585,4110,4110,4110,4110,1
|
|
20230807,104200,12990475,4135,4135,4135,4135,0
|
|
20230807,104100,12990475,4135,4135,4135,4135,0
|
|
20230807,104000,12990475,4135,4135,4135,4135,0
|
|
20230807,103900,12990475,4135,4135,4135,4135,0
|
|
20230807,103800,12990475,4135,4135,4135,4135,100
|
|
20230807,103700,12576975,4135,4135,4135,4135,0
|
|
20230807,103600,12576975,4135,4135,4135,4135,0
|
|
20230807,103500,12576975,4135,4135,4135,4135,0
|
|
20230807,103400,12576975,4135,4135,4135,4135,0
|
|
20230807,103300,12576975,4135,4135,4135,4135,0
|
|
20230807,103200,12576975,4135,4135,4135,4135,0
|
|
20230807,103100,12576975,4135,4135,4135,4135,0
|
|
20230807,103000,12576975,4135,4135,4135,4135,10
|
|
20230807,102900,12535625,4135,4135,4135,4135,0
|
|
20230807,102800,12535625,4135,4135,4135,4135,0
|
|
20230807,102700,12535625,4135,4135,4135,4135,0
|
|
20230807,102600,12535625,4135,4135,4135,4135,0
|
|
20230807,102500,12535625,4135,4135,4135,4135,0
|
|
20230807,102400,12535625,4135,4130,4135,4130,38
|
|
20230807,102300,12378510,4135,4135,4135,4135,0
|
|
20230807,102200,12378510,4135,4135,4135,4135,0
|
|
20230807,102100,12378510,4135,4135,4135,4135,0
|
|
20230807,102000,12378510,4135,4135,4135,4135,0
|
|
20230807,101900,12378510,4135,4120,4135,4120,82
|
|
20230807,101800,12040570,4120,4120,4120,4120,0
|
|
20230807,101700,12040570,4120,4120,4120,4120,0
|
|
20230807,101600,12040570,4120,4120,4120,4120,0
|
|
20230807,101500,12040570,4120,4120,4120,4120,0
|
|
20230807,101400,12040570,4120,4120,4120,4120,0
|
|
20230807,101300,12040570,4120,4120,4120,4120,0
|
|
20230807,101200,12040570,4120,4120,4120,4120,0
|
|
20230807,101100,12040570,4120,4120,4120,4120,0
|
|
20230807,101000,12040570,4120,4120,4120,4120,2
|
|
20230807,100900,12032330,4120,4120,4120,4120,1
|
|
20230807,100800,12028210,4085,4085,4085,4085,0
|
|
20230807,100700,12028210,4085,4085,4085,4085,0
|
|
20230807,100600,12028210,4085,4085,4085,4085,0
|
|
20230807,100500,12028210,4085,4085,4085,4085,0
|
|
20230807,100400,12028210,4085,4085,4085,4085,0
|
|
20230807,100300,12028210,4085,4085,4085,4085,30
|
|
20230807,100200,11905660,4120,4120,4120,4120,0
|
|
20230807,100100,11905660,4120,4120,4120,4120,0
|
|
20230807,100000,11905660,4120,4120,4120,4120,0
|
|
20230807,095900,11905660,4120,4120,4120,4120,0
|
|
20230807,095800,11905660,4120,4120,4120,4120,0
|
|
20230807,095700,11905660,4120,4120,4120,4120,0
|
|
20230807,095600,11905660,4120,4120,4120,4120,0
|
|
20230807,095500,11905660,4120,4120,4120,4120,0
|
|
20230807,095400,11905660,4120,4120,4120,4120,0
|
|
20230807,095300,11905660,4120,4120,4120,4120,0
|
|
20230807,095200,11905660,4120,4120,4120,4120,0
|
|
20230807,095100,11905660,4120,4120,4120,4120,0
|
|
20230807,095000,11905660,4120,4120,4120,4120,0
|
|
20230807,094900,11905660,4120,4120,4120,4120,0
|
|
20230807,094800,11905660,4120,4120,4120,4120,0
|
|
20230807,094700,11905660,4120,4110,4120,4110,5
|
|
20230807,094600,11885100,4085,4085,4085,4085,0
|
|
20230807,094500,11885100,4085,4085,4085,4085,30
|
|
20230807,094400,11762550,4085,4085,4085,4085,0
|
|
20230807,094300,11762550,4085,4085,4085,4085,0
|
|
20230807,094200,11762550,4085,4085,4085,4085,0
|
|
20230807,094100,11762550,4085,4085,4085,4085,0
|
|
20230807,094000,11762550,4085,4085,4085,4085,0
|
|
20230807,093900,11762550,4085,4085,4085,4085,10
|
|
20230807,093800,11721700,4090,4090,4090,4090,0
|
|
20230807,093700,11721700,4090,4090,4090,4090,0
|
|
20230807,093600,11721700,4090,4120,4120,4090,26
|
|
20230807,093500,11614610,4120,4120,4120,4120,0
|
|
20230807,093400,11614610,4120,4110,4120,4110,19
|
|
20230807,093300,11536475,4080,4080,4080,4080,2
|
|
20230807,093200,11528315,4080,4075,4110,4075,3
|
|
20230807,093100,11516050,4110,4110,4110,4110,1
|
|
20230807,093000,11511940,4075,4075,4075,4070,185
|
|
20230807,092900,10758440,4080,4085,4085,4080,77
|
|
20230807,092800,10443980,4095,4095,4095,4095,9
|
|
20230807,092700,10407125,4110,4110,4110,4110,1
|
|
20230807,092600,10403015,4105,4105,4105,4105,9
|
|
20230807,092500,10366070,4120,4120,4120,4120,0
|
|
20230807,092400,10366070,4120,4120,4120,4120,0
|
|
20230807,092300,10366070,4120,4120,4120,4120,0
|
|
20230807,092200,10366070,4120,4120,4120,4120,1
|
|
20230807,092100,10361950,4115,4100,4115,4100,650
|
|
20230807,092000,7696905,4100,4100,4100,4100,0
|
|
20230807,091900,7696905,4100,4100,4100,4100,0
|
|
20230807,091800,7696905,4100,4100,4100,4100,3
|
|
20230807,091700,7684605,4095,4095,4095,4095,0
|
|
20230807,091600,7684605,4095,4095,4095,4095,3
|
|
20230807,091500,7672320,4070,4070,4070,4070,0
|
|
20230807,091400,7672320,4070,4080,4080,4070,272
|
|
20230807,091300,6564825,4075,4075,4075,4075,0
|
|
20230807,091200,6564825,4075,4075,4075,4075,15
|
|
20230807,091100,6503700,4065,4115,4115,4060,303
|
|
20230807,091000,5266325,4135,4120,4135,4120,30
|
|
20230807,090900,5142700,4120,4120,4120,4120,72
|
|
20230807,090800,4846060,4135,4130,4135,4130,30
|
|
20230807,090700,4722035,4130,4130,4130,4130,5
|
|
20230807,090600,4701385,4135,4135,4135,4135,1
|
|
20230807,090500,4697250,4135,4135,4135,4135,0
|
|
20230807,090400,4697250,4135,4135,4135,4135,23
|
|
20230807,090300,4602145,4140,4140,4140,4140,0
|
|
20230807,090200,4602145,4140,4140,4140,4140,21
|
|
20230807,090100,4515205,4140,4140,4140,4140,10
|
|
20230807,090000,4473805,4140,4160,4160,4140,1078
|