578 lines
26 KiB
CSV
578 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230822,183500,28661395,4335,4335,4335,4335,326
|
|
20230822,183400,28661395,4335,4335,4335,4335,0
|
|
20230822,183300,28661395,4335,4335,4335,4335,0
|
|
20230822,183200,28661395,4335,4335,4335,4335,0
|
|
20230822,183100,28661395,4335,4335,4335,4335,0
|
|
20230822,183000,28661395,4335,4335,4335,4335,0
|
|
20230822,182900,28661395,4335,4335,4335,4335,0
|
|
20230822,182800,28661395,4335,4335,4335,4335,0
|
|
20230822,182700,28661395,4335,4335,4335,4335,0
|
|
20230822,182600,28661395,4335,4335,4335,4335,0
|
|
20230822,182500,28661395,4335,4335,4335,4335,0
|
|
20230822,182400,28661395,4335,4335,4335,4335,0
|
|
20230822,182300,28661395,4335,4335,4335,4335,0
|
|
20230822,182200,28661395,4335,4335,4335,4335,0
|
|
20230822,182100,28661395,4335,4335,4335,4335,0
|
|
20230822,182000,28661395,4335,4335,4335,4335,0
|
|
20230822,181900,28661395,4335,4335,4335,4335,0
|
|
20230822,181800,28661395,4335,4335,4335,4335,0
|
|
20230822,181700,28661395,4335,4335,4335,4335,0
|
|
20230822,181600,28661395,4335,4335,4335,4335,0
|
|
20230822,181500,28661395,4335,4335,4335,4335,0
|
|
20230822,181400,28661395,4335,4335,4335,4335,0
|
|
20230822,181300,28661395,4335,4335,4335,4335,0
|
|
20230822,181200,28661395,4335,4335,4335,4335,0
|
|
20230822,181100,28661395,4335,4335,4335,4335,0
|
|
20230822,181000,28661395,4335,4335,4335,4335,0
|
|
20230822,180900,28661395,4335,4335,4335,4335,0
|
|
20230822,180800,28661395,4335,4335,4335,4335,0
|
|
20230822,180700,28661395,4335,4335,4335,4335,0
|
|
20230822,180600,28661395,4335,4335,4335,4335,0
|
|
20230822,180500,28661395,4335,4335,4335,4335,326
|
|
20230822,180400,28661395,4335,4335,4335,4335,0
|
|
20230822,180300,28661395,4335,4335,4335,4335,0
|
|
20230822,180200,28661395,4335,4335,4335,4335,0
|
|
20230822,180100,28661395,4335,4335,4335,4335,0
|
|
20230822,180000,28661395,4335,4335,4335,4335,0
|
|
20230822,175900,28661395,4335,4335,4335,4335,0
|
|
20230822,175800,28661395,4335,4335,4335,4335,0
|
|
20230822,175700,28661395,4335,4335,4335,4335,0
|
|
20230822,175600,28661395,4335,4335,4335,4335,0
|
|
20230822,175500,28661395,4335,4335,4335,4335,0
|
|
20230822,175400,28661395,4335,4335,4335,4335,0
|
|
20230822,175300,28661395,4335,4335,4335,4335,0
|
|
20230822,175200,28661395,4335,4335,4335,4335,0
|
|
20230822,175100,28661395,4335,4335,4335,4335,0
|
|
20230822,175000,28661395,4335,4335,4335,4335,0
|
|
20230822,174900,28661395,4335,4335,4335,4335,0
|
|
20230822,174800,28661395,4335,4335,4335,4335,0
|
|
20230822,174700,28661395,4335,4335,4335,4335,0
|
|
20230822,174600,28661395,4335,4335,4335,4335,0
|
|
20230822,174500,28661395,4335,4335,4335,4335,0
|
|
20230822,174400,28661395,4335,4335,4335,4335,0
|
|
20230822,174300,28661395,4335,4335,4335,4335,0
|
|
20230822,174200,28661395,4335,4335,4335,4335,0
|
|
20230822,174100,28661395,4335,4335,4335,4335,0
|
|
20230822,174000,28661395,4335,4335,4335,4335,0
|
|
20230822,173900,28661395,4335,4335,4335,4335,0
|
|
20230822,173800,28661395,4335,4335,4335,4335,0
|
|
20230822,173700,28661395,4335,4335,4335,4335,0
|
|
20230822,173600,28661395,4335,4335,4335,4335,0
|
|
20230822,173500,28661395,4335,4335,4335,4335,326
|
|
20230822,173400,28661395,4335,4335,4335,4335,0
|
|
20230822,173300,28661395,4335,4335,4335,4335,0
|
|
20230822,173200,28661395,4335,4335,4335,4335,0
|
|
20230822,173100,28661395,4335,4335,4335,4335,0
|
|
20230822,173000,28661395,4335,4335,4335,4335,0
|
|
20230822,172900,28661395,4335,4335,4335,4335,0
|
|
20230822,172800,28661395,4335,4335,4335,4335,0
|
|
20230822,172700,28661395,4335,4335,4335,4335,0
|
|
20230822,172600,28661395,4335,4335,4335,4335,0
|
|
20230822,172500,28661395,4335,4335,4335,4335,0
|
|
20230822,172400,28661395,4335,4335,4335,4335,0
|
|
20230822,172300,28661395,4335,4335,4335,4335,0
|
|
20230822,172200,28661395,4335,4335,4335,4335,0
|
|
20230822,172100,28661395,4335,4335,4335,4335,0
|
|
20230822,172000,28661395,4335,4335,4335,4335,0
|
|
20230822,171900,28661395,4335,4335,4335,4335,0
|
|
20230822,171800,28661395,4335,4335,4335,4335,0
|
|
20230822,171700,28661395,4335,4335,4335,4335,0
|
|
20230822,171600,28661395,4335,4335,4335,4335,0
|
|
20230822,171500,28661395,4335,4335,4335,4335,0
|
|
20230822,171400,28661395,4335,4335,4335,4335,0
|
|
20230822,171300,28661395,4335,4335,4335,4335,0
|
|
20230822,171200,28661395,4335,4335,4335,4335,0
|
|
20230822,171100,28661395,4335,4335,4335,4335,0
|
|
20230822,171000,28661395,4335,4335,4335,4335,0
|
|
20230822,170900,28661395,4335,4335,4335,4335,0
|
|
20230822,170800,28661395,4335,4335,4335,4335,0
|
|
20230822,170700,28661395,4335,4335,4335,4335,0
|
|
20230822,170600,28661395,4335,4335,4335,4335,0
|
|
20230822,170500,28661395,4335,4335,4335,4335,326
|
|
20230822,170400,28661395,4335,4335,4335,4335,0
|
|
20230822,170300,28661395,4335,4335,4335,4335,0
|
|
20230822,170200,28661395,4335,4335,4335,4335,0
|
|
20230822,170100,28661395,4335,4335,4335,4335,0
|
|
20230822,170000,28661395,4335,4335,4335,4335,0
|
|
20230822,165900,28661395,4335,4335,4335,4335,0
|
|
20230822,165800,28661395,4335,4335,4335,4335,0
|
|
20230822,165700,28661395,4335,4335,4335,4335,0
|
|
20230822,165600,28661395,4335,4335,4335,4335,0
|
|
20230822,165500,28661395,4335,4335,4335,4335,0
|
|
20230822,165400,28661395,4335,4335,4335,4335,0
|
|
20230822,165300,28661395,4335,4335,4335,4335,0
|
|
20230822,165200,28661395,4335,4335,4335,4335,0
|
|
20230822,165100,28661395,4335,4335,4335,4335,0
|
|
20230822,165000,28661395,4335,4335,4335,4335,0
|
|
20230822,164900,28661395,4335,4335,4335,4335,0
|
|
20230822,164800,28661395,4335,4335,4335,4335,0
|
|
20230822,164700,28661395,4335,4335,4335,4335,0
|
|
20230822,164600,28661395,4335,4335,4335,4335,0
|
|
20230822,164500,28661395,4335,4335,4335,4335,0
|
|
20230822,164400,28661395,4335,4335,4335,4335,0
|
|
20230822,164300,28661395,4335,4335,4335,4335,0
|
|
20230822,164200,28661395,4335,4335,4335,4335,0
|
|
20230822,164100,28661395,4335,4335,4335,4335,0
|
|
20230822,164000,28661395,4335,4335,4335,4335,0
|
|
20230822,163900,28661395,4335,4335,4335,4335,0
|
|
20230822,163800,28661395,4335,4335,4335,4335,0
|
|
20230822,163700,28661395,4335,4335,4335,4335,0
|
|
20230822,163600,28661395,4335,4335,4335,4335,0
|
|
20230822,163500,28661395,4335,4335,4335,4335,326
|
|
20230822,163400,28661395,4335,4335,4335,4335,0
|
|
20230822,163300,28661395,4335,4335,4335,4335,0
|
|
20230822,163200,28661395,4335,4335,4335,4335,0
|
|
20230822,163100,28661395,4335,4335,4335,4335,0
|
|
20230822,163000,28661395,4335,4335,4335,4335,0
|
|
20230822,162900,28661395,4335,4335,4335,4335,0
|
|
20230822,162800,28661395,4335,4335,4335,4335,0
|
|
20230822,162700,28661395,4335,4335,4335,4335,0
|
|
20230822,162600,28661395,4335,4335,4335,4335,0
|
|
20230822,162500,28661395,4335,4335,4335,4335,0
|
|
20230822,162400,28661395,4335,4335,4335,4335,0
|
|
20230822,162300,28661395,4335,4335,4335,4335,0
|
|
20230822,162200,28661395,4335,4335,4335,4335,0
|
|
20230822,162100,28661395,4335,4335,4335,4335,0
|
|
20230822,162000,28661395,4335,4335,4335,4335,0
|
|
20230822,161900,28661395,4335,4335,4335,4335,0
|
|
20230822,161800,28661395,4335,4335,4335,4335,0
|
|
20230822,161700,28661395,4335,4335,4335,4335,0
|
|
20230822,161600,28661395,4335,4335,4335,4335,0
|
|
20230822,161500,28661395,4335,4335,4335,4335,0
|
|
20230822,161400,28661395,4335,4335,4335,4335,0
|
|
20230822,161300,28661395,4335,4335,4335,4335,0
|
|
20230822,161200,28661395,4335,4335,4335,4335,0
|
|
20230822,161100,28661395,4335,4335,4335,4335,0
|
|
20230822,161000,28661395,4335,4335,4335,4335,0
|
|
20230822,160900,28661395,4335,4335,4335,4335,0
|
|
20230822,160800,28661395,4335,4335,4335,4335,0
|
|
20230822,160700,28661395,4335,4335,4335,4335,0
|
|
20230822,160600,28661395,4335,4335,4335,4335,0
|
|
20230822,160500,28661395,4335,4335,4335,4335,326
|
|
20230822,160400,28661395,4335,4335,4335,4335,0
|
|
20230822,160300,28661395,4335,4335,4335,4335,0
|
|
20230822,160200,28661395,4335,4335,4335,4335,0
|
|
20230822,160100,28661395,4335,4335,4335,4335,0
|
|
20230822,160000,28661395,4335,4335,4335,4335,0
|
|
20230822,155900,28661395,4335,4335,4335,4335,0
|
|
20230822,155800,28661395,4335,4335,4335,4335,0
|
|
20230822,155700,28661395,4335,4335,4335,4335,0
|
|
20230822,155600,28661395,4335,4335,4335,4335,0
|
|
20230822,155500,28661395,4335,4335,4335,4335,0
|
|
20230822,155400,28661395,4335,4335,4335,4335,0
|
|
20230822,155300,28661395,4335,4335,4335,4335,0
|
|
20230822,155200,28661395,4335,4335,4335,4335,0
|
|
20230822,155100,28661395,4335,4335,4335,4335,0
|
|
20230822,155000,28661395,4335,4335,4335,4335,0
|
|
20230822,154900,28661395,4335,4335,4335,4335,0
|
|
20230822,154800,28661395,4335,4335,4335,4335,0
|
|
20230822,154700,28661395,4335,4335,4335,4335,0
|
|
20230822,154600,28661395,4335,4335,4335,4335,0
|
|
20230822,154500,28661395,4335,4335,4335,4335,0
|
|
20230822,154400,28661395,4335,4335,4335,4335,0
|
|
20230822,154300,28661395,4335,4335,4335,4335,0
|
|
20230822,154200,28661395,4335,4335,4335,4335,0
|
|
20230822,154100,28661395,4335,4335,4335,4335,0
|
|
20230822,154000,28661395,4335,4335,4335,4335,0
|
|
20230822,153900,28661395,4335,4335,4335,4335,0
|
|
20230822,153800,28661395,4335,4335,4335,4335,0
|
|
20230822,153700,28661395,4335,4335,4335,4335,0
|
|
20230822,153600,28661395,4335,4335,4335,4335,0
|
|
20230822,153500,28661395,4335,4335,4335,4335,326
|
|
20230822,153400,28661395,4335,4335,4335,4335,0
|
|
20230822,153300,28661395,4335,4335,4335,4335,0
|
|
20230822,153200,28661395,4335,4335,4335,4335,0
|
|
20230822,153100,28661395,4335,4335,4335,4335,0
|
|
20230822,153000,28661395,4335,4335,4335,4335,326
|
|
20230822,152900,27248185,4355,4355,4355,4355,0
|
|
20230822,152800,27248185,4355,4355,4355,4355,0
|
|
20230822,152700,27248185,4355,4355,4355,4355,0
|
|
20230822,152600,27248185,4355,4355,4355,4355,0
|
|
20230822,152500,27248185,4355,4355,4355,4355,0
|
|
20230822,152400,27248185,4355,4355,4355,4355,0
|
|
20230822,152300,27248185,4355,4355,4355,4355,0
|
|
20230822,152200,27248185,4355,4355,4355,4355,0
|
|
20230822,152100,27248185,4355,4355,4355,4355,0
|
|
20230822,152000,27248185,4355,4355,4355,4355,0
|
|
20230822,151900,27248185,4355,4345,4355,4335,81
|
|
20230822,151800,26896330,4355,4355,4355,4355,0
|
|
20230822,151700,26896330,4355,4355,4355,4355,0
|
|
20230822,151600,26896330,4355,4355,4355,4355,20
|
|
20230822,151500,26809230,4360,4360,4360,4360,0
|
|
20230822,151400,26809230,4360,4360,4360,4360,0
|
|
20230822,151300,26809230,4360,4360,4360,4360,0
|
|
20230822,151200,26809230,4360,4360,4360,4360,0
|
|
20230822,151100,26809230,4360,4360,4360,4360,0
|
|
20230822,151000,26809230,4360,4360,4360,4360,0
|
|
20230822,150900,26809230,4360,4360,4360,4360,0
|
|
20230822,150800,26809230,4360,4360,4360,4360,0
|
|
20230822,150700,26809230,4360,4360,4360,4360,0
|
|
20230822,150600,26809230,4360,4360,4360,4360,0
|
|
20230822,150500,26809230,4360,4360,4360,4360,0
|
|
20230822,150400,26809230,4360,4360,4360,4360,0
|
|
20230822,150300,26809230,4360,4360,4360,4360,0
|
|
20230822,150200,26809230,4360,4360,4360,4360,0
|
|
20230822,150100,26809230,4360,4360,4360,4360,0
|
|
20230822,150000,26809230,4360,4360,4360,4360,0
|
|
20230822,145900,26809230,4360,4360,4360,4360,0
|
|
20230822,145800,26809230,4360,4360,4360,4360,0
|
|
20230822,145700,26809230,4360,4355,4360,4335,21
|
|
20230822,145600,26717880,4355,4355,4355,4355,0
|
|
20230822,145500,26717880,4355,4355,4355,4355,0
|
|
20230822,145400,26717880,4355,4355,4355,4355,0
|
|
20230822,145300,26717880,4355,4355,4355,4355,0
|
|
20230822,145200,26717880,4355,4355,4355,4355,0
|
|
20230822,145100,26717880,4355,4355,4355,4355,500
|
|
20230822,145000,24540380,4355,4355,4355,4355,1
|
|
20230822,144900,24536025,4360,4360,4360,4360,1
|
|
20230822,144800,24531665,4355,4355,4355,4355,0
|
|
20230822,144700,24531665,4355,4355,4355,4355,0
|
|
20230822,144600,24531665,4355,4355,4355,4355,0
|
|
20230822,144500,24531665,4355,4355,4355,4355,0
|
|
20230822,144400,24531665,4355,4355,4355,4355,46
|
|
20230822,144300,24331335,4355,4355,4355,4355,0
|
|
20230822,144200,24331335,4355,4355,4355,4355,0
|
|
20230822,144100,24331335,4355,4355,4355,4355,0
|
|
20230822,144000,24331335,4355,4355,4355,4355,991
|
|
20230822,143900,20015530,4360,4360,4360,4360,0
|
|
20230822,143800,20015530,4360,4360,4360,4360,0
|
|
20230822,143700,20015530,4360,4360,4360,4360,0
|
|
20230822,143600,20015530,4360,4360,4360,4360,0
|
|
20230822,143500,20015530,4360,4360,4360,4360,5
|
|
20230822,143400,19993730,4360,4355,4360,4355,1501
|
|
20230822,143300,13456870,4355,4355,4355,4355,0
|
|
20230822,143200,13456870,4355,4345,4355,4345,261
|
|
20230822,143100,12320225,4345,4345,4345,4345,0
|
|
20230822,143000,12320225,4345,4345,4345,4345,0
|
|
20230822,142900,12320225,4345,4345,4345,4345,0
|
|
20230822,142800,12320225,4345,4345,4345,4345,0
|
|
20230822,142700,12320225,4345,4345,4345,4345,9
|
|
20230822,142600,12281120,4360,4360,4360,4360,0
|
|
20230822,142500,12281120,4360,4360,4360,4360,0
|
|
20230822,142400,12281120,4360,4360,4360,4360,0
|
|
20230822,142300,12281120,4360,4360,4360,4350,24
|
|
20230822,142200,12176620,4310,4310,4310,4310,0
|
|
20230822,142100,12176620,4310,4310,4310,4310,200
|
|
20230822,142000,11314620,4305,4345,4345,4305,292
|
|
20230822,141900,10056330,4375,4375,4375,4375,0
|
|
20230822,141800,10056330,4375,4310,4375,4305,89
|
|
20230822,141700,9673105,4305,4330,4330,4305,240
|
|
20230822,141600,8635730,4330,4330,4330,4330,18
|
|
20230822,141500,8557790,4325,4345,4345,4325,174
|
|
20230822,141400,7804560,4375,4375,4375,4375,0
|
|
20230822,141300,7804560,4375,4375,4375,4375,0
|
|
20230822,141200,7804560,4375,4375,4375,4375,0
|
|
20230822,141100,7804560,4375,4370,4375,4370,5
|
|
20230822,141000,7782705,4335,4335,4335,4335,0
|
|
20230822,140900,7782705,4335,4340,4340,4335,36
|
|
20230822,140800,7626620,4345,4345,4345,4345,0
|
|
20230822,140700,7626620,4345,4345,4345,4345,9
|
|
20230822,140600,7587515,4345,4345,4345,4345,27
|
|
20230822,140500,7470200,4355,4355,4355,4355,0
|
|
20230822,140400,7470200,4355,4355,4355,4355,0
|
|
20230822,140300,7470200,4355,4355,4355,4355,0
|
|
20230822,140200,7470200,4355,4355,4355,4355,0
|
|
20230822,140100,7470200,4355,4355,4355,4355,9
|
|
20230822,140000,7431005,4355,4355,4355,4355,20
|
|
20230822,135900,7343905,4375,4375,4375,4375,0
|
|
20230822,135800,7343905,4375,4375,4375,4375,0
|
|
20230822,135700,7343905,4375,4375,4375,4375,0
|
|
20230822,135600,7343905,4375,4375,4375,4375,0
|
|
20230822,135500,7343905,4375,4375,4375,4375,0
|
|
20230822,135400,7343905,4375,4375,4375,4375,0
|
|
20230822,135300,7343905,4375,4375,4375,4375,0
|
|
20230822,135200,7343905,4375,4375,4375,4375,0
|
|
20230822,135100,7343905,4375,4375,4375,4375,0
|
|
20230822,135000,7343905,4375,4375,4375,4375,0
|
|
20230822,134900,7343905,4375,4375,4375,4375,0
|
|
20230822,134800,7343905,4375,4375,4375,4375,0
|
|
20230822,134700,7343905,4375,4375,4375,4375,0
|
|
20230822,134600,7343905,4375,4375,4375,4375,0
|
|
20230822,134500,7343905,4375,4375,4375,4375,0
|
|
20230822,134400,7343905,4375,4375,4375,4375,0
|
|
20230822,134300,7343905,4375,4375,4375,4375,0
|
|
20230822,134200,7343905,4375,4375,4375,4375,0
|
|
20230822,134100,7343905,4375,4375,4375,4375,30
|
|
20230822,134000,7212655,4375,4375,4375,4375,0
|
|
20230822,133900,7212655,4375,4375,4375,4375,0
|
|
20230822,133800,7212655,4375,4375,4375,4375,0
|
|
20230822,133700,7212655,4375,4375,4375,4375,0
|
|
20230822,133600,7212655,4375,4375,4375,4375,0
|
|
20230822,133500,7212655,4375,4375,4375,4375,0
|
|
20230822,133400,7212655,4375,4375,4375,4375,30
|
|
20230822,133300,7081405,4375,4375,4375,4375,0
|
|
20230822,133200,7081405,4375,4375,4375,4375,0
|
|
20230822,133100,7081405,4375,4375,4375,4375,0
|
|
20230822,133000,7081405,4375,4375,4375,4375,0
|
|
20230822,132900,7081405,4375,4375,4375,4375,1
|
|
20230822,132800,7077030,4365,4365,4365,4365,0
|
|
20230822,132700,7077030,4365,4365,4365,4365,0
|
|
20230822,132600,7077030,4365,4365,4365,4365,0
|
|
20230822,132500,7077030,4365,4365,4365,4365,0
|
|
20230822,132400,7077030,4365,4365,4365,4365,22
|
|
20230822,132300,6981000,4375,4375,4375,4375,0
|
|
20230822,132200,6981000,4375,4375,4375,4375,5
|
|
20230822,132100,6959125,4380,4380,4380,4380,0
|
|
20230822,132000,6959125,4380,4380,4380,4380,0
|
|
20230822,131900,6959125,4380,4380,4380,4380,0
|
|
20230822,131800,6959125,4380,4380,4380,4380,6
|
|
20230822,131700,6932845,4400,4400,4400,4400,0
|
|
20230822,131600,6932845,4400,4400,4400,4400,0
|
|
20230822,131500,6932845,4400,4400,4400,4400,0
|
|
20230822,131400,6932845,4400,4400,4400,4400,0
|
|
20230822,131300,6932845,4400,4400,4400,4400,0
|
|
20230822,131200,6932845,4400,4400,4400,4400,0
|
|
20230822,131100,6932845,4400,4400,4400,4400,0
|
|
20230822,131000,6932845,4400,4400,4400,4400,0
|
|
20230822,130900,6932845,4400,4400,4400,4400,0
|
|
20230822,130800,6932845,4400,4400,4400,4400,0
|
|
20230822,130700,6932845,4400,4400,4400,4400,0
|
|
20230822,130600,6932845,4400,4400,4400,4400,0
|
|
20230822,130500,6932845,4400,4400,4400,4400,0
|
|
20230822,130400,6932845,4400,4400,4400,4400,0
|
|
20230822,130300,6932845,4400,4400,4400,4400,0
|
|
20230822,130200,6932845,4400,4400,4400,4400,0
|
|
20230822,130100,6932845,4400,4400,4400,4400,0
|
|
20230822,130000,6932845,4400,4400,4400,4400,0
|
|
20230822,125900,6932845,4400,4400,4400,4400,0
|
|
20230822,125800,6932845,4400,4400,4400,4400,0
|
|
20230822,125700,6932845,4400,4400,4400,4400,0
|
|
20230822,125600,6932845,4400,4400,4400,4400,0
|
|
20230822,125500,6932845,4400,4400,4400,4400,158
|
|
20230822,125400,6237645,4400,4400,4400,4400,0
|
|
20230822,125300,6237645,4400,4400,4400,4400,0
|
|
20230822,125200,6237645,4400,4400,4400,4400,0
|
|
20230822,125100,6237645,4400,4400,4400,4400,0
|
|
20230822,125000,6237645,4400,4400,4400,4400,0
|
|
20230822,124900,6237645,4400,4400,4400,4400,0
|
|
20230822,124800,6237645,4400,4400,4400,4400,0
|
|
20230822,124700,6237645,4400,4400,4400,4400,1
|
|
20230822,124600,6233245,4400,4400,4400,4400,0
|
|
20230822,124500,6233245,4400,4400,4400,4400,0
|
|
20230822,124400,6233245,4400,4400,4400,4400,0
|
|
20230822,124300,6233245,4400,4400,4400,4400,0
|
|
20230822,124200,6233245,4400,4400,4400,4400,0
|
|
20230822,124100,6233245,4400,4400,4400,4400,0
|
|
20230822,124000,6233245,4400,4400,4400,4400,0
|
|
20230822,123900,6233245,4400,4400,4400,4400,0
|
|
20230822,123800,6233245,4400,4400,4400,4400,0
|
|
20230822,123700,6233245,4400,4400,4400,4400,0
|
|
20230822,123600,6233245,4400,4400,4400,4400,0
|
|
20230822,123500,6233245,4400,4400,4400,4400,0
|
|
20230822,123400,6233245,4400,4400,4400,4400,0
|
|
20230822,123300,6233245,4400,4400,4400,4400,0
|
|
20230822,123200,6233245,4400,4400,4400,4400,0
|
|
20230822,123100,6233245,4400,4400,4400,4400,0
|
|
20230822,123000,6233245,4400,4400,4400,4400,0
|
|
20230822,122900,6233245,4400,4400,4400,4400,0
|
|
20230822,122800,6233245,4400,4400,4400,4400,0
|
|
20230822,122700,6233245,4400,4400,4400,4400,0
|
|
20230822,122600,6233245,4400,4400,4400,4400,0
|
|
20230822,122500,6233245,4400,4400,4400,4400,0
|
|
20230822,122400,6233245,4400,4400,4400,4400,0
|
|
20230822,122300,6233245,4400,4400,4400,4400,0
|
|
20230822,122200,6233245,4400,4400,4400,4400,0
|
|
20230822,122100,6233245,4400,4400,4400,4400,0
|
|
20230822,122000,6233245,4400,4400,4400,4400,0
|
|
20230822,121900,6233245,4400,4400,4400,4400,0
|
|
20230822,121800,6233245,4400,4400,4400,4400,0
|
|
20230822,121700,6233245,4400,4400,4400,4400,0
|
|
20230822,121600,6233245,4400,4390,4400,4390,13
|
|
20230822,121500,6176145,4390,4390,4390,4390,229
|
|
20230822,121400,5170835,4390,4390,4390,4390,0
|
|
20230822,121300,5170835,4390,4390,4390,4390,0
|
|
20230822,121200,5170835,4390,4390,4390,4390,0
|
|
20230822,121100,5170835,4390,4390,4390,4390,0
|
|
20230822,121000,5170835,4390,4390,4390,4390,0
|
|
20230822,120900,5170835,4390,4390,4390,4390,0
|
|
20230822,120800,5170835,4390,4390,4390,4390,0
|
|
20230822,120700,5170835,4390,4390,4390,4390,0
|
|
20230822,120600,5170835,4390,4390,4390,4390,0
|
|
20230822,120500,5170835,4390,4390,4390,4390,1
|
|
20230822,120400,5166445,4390,4390,4390,4390,0
|
|
20230822,120300,5166445,4390,4390,4390,4390,0
|
|
20230822,120200,5166445,4390,4390,4390,4390,0
|
|
20230822,120100,5166445,4390,4390,4390,4390,1
|
|
20230822,120000,5162055,4375,4375,4375,4375,0
|
|
20230822,115900,5162055,4375,4395,4395,4375,178
|
|
20230822,115800,4381905,4395,4395,4395,4395,0
|
|
20230822,115700,4381905,4395,4395,4395,4395,0
|
|
20230822,115600,4381905,4395,4395,4395,4395,0
|
|
20230822,115500,4381905,4395,4395,4395,4395,0
|
|
20230822,115400,4381905,4395,4395,4395,4395,0
|
|
20230822,115300,4381905,4395,4395,4395,4395,0
|
|
20230822,115200,4381905,4395,4395,4395,4395,0
|
|
20230822,115100,4381905,4395,4395,4395,4395,0
|
|
20230822,115000,4381905,4395,4395,4395,4395,0
|
|
20230822,114900,4381905,4395,4395,4395,4395,0
|
|
20230822,114800,4381905,4395,4395,4395,4395,0
|
|
20230822,114700,4381905,4395,4395,4395,4395,0
|
|
20230822,114600,4381905,4395,4395,4395,4395,0
|
|
20230822,114500,4381905,4395,4395,4395,4395,0
|
|
20230822,114400,4381905,4395,4395,4395,4395,0
|
|
20230822,114300,4381905,4395,4395,4395,4395,0
|
|
20230822,114200,4381905,4395,4395,4395,4395,0
|
|
20230822,114100,4381905,4395,4395,4395,4395,0
|
|
20230822,114000,4381905,4395,4395,4395,4395,0
|
|
20230822,113900,4381905,4395,4395,4395,4395,0
|
|
20230822,113800,4381905,4395,4395,4395,4395,0
|
|
20230822,113700,4381905,4395,4395,4395,4395,0
|
|
20230822,113600,4381905,4395,4395,4395,4395,0
|
|
20230822,113500,4381905,4395,4395,4395,4395,0
|
|
20230822,113400,4381905,4395,4395,4395,4395,0
|
|
20230822,113300,4381905,4395,4395,4395,4395,0
|
|
20230822,113200,4381905,4395,4395,4395,4395,0
|
|
20230822,113100,4381905,4395,4395,4395,4395,0
|
|
20230822,113000,4381905,4395,4395,4395,4395,0
|
|
20230822,112900,4381905,4395,4395,4395,4395,0
|
|
20230822,112800,4381905,4395,4395,4395,4395,0
|
|
20230822,112700,4381905,4395,4395,4395,4395,0
|
|
20230822,112600,4381905,4395,4395,4395,4395,0
|
|
20230822,112500,4381905,4395,4395,4395,4395,0
|
|
20230822,112400,4381905,4395,4395,4395,4395,0
|
|
20230822,112300,4381905,4395,4395,4395,4395,0
|
|
20230822,112200,4381905,4395,4395,4395,4395,0
|
|
20230822,112100,4381905,4395,4395,4395,4395,0
|
|
20230822,112000,4381905,4395,4390,4395,4390,16
|
|
20230822,111900,4311660,4335,4335,4335,4335,0
|
|
20230822,111800,4311660,4335,4335,4335,4335,0
|
|
20230822,111700,4311660,4335,4335,4335,4335,0
|
|
20230822,111600,4311660,4335,4335,4335,4335,0
|
|
20230822,111500,4311660,4335,4335,4335,4335,0
|
|
20230822,111400,4311660,4335,4335,4335,4335,0
|
|
20230822,111300,4311660,4335,4335,4335,4335,0
|
|
20230822,111200,4311660,4335,4335,4335,4335,0
|
|
20230822,111100,4311660,4335,4335,4335,4335,0
|
|
20230822,111000,4311660,4335,4335,4335,4335,0
|
|
20230822,110900,4311660,4335,4335,4335,4335,0
|
|
20230822,110800,4311660,4335,4335,4335,4335,0
|
|
20230822,110700,4311660,4335,4335,4335,4335,3
|
|
20230822,110600,4298655,4390,4390,4390,4390,0
|
|
20230822,110500,4298655,4390,4390,4390,4390,0
|
|
20230822,110400,4298655,4390,4390,4390,4390,0
|
|
20230822,110300,4298655,4390,4390,4390,4390,0
|
|
20230822,110200,4298655,4390,4390,4390,4390,0
|
|
20230822,110100,4298655,4390,4390,4390,4390,0
|
|
20230822,110000,4298655,4390,4390,4390,4390,0
|
|
20230822,105900,4298655,4390,4390,4390,4390,0
|
|
20230822,105800,4298655,4390,4390,4390,4390,0
|
|
20230822,105700,4298655,4390,4390,4390,4390,0
|
|
20230822,105600,4298655,4390,4390,4390,4390,0
|
|
20230822,105500,4298655,4390,4390,4390,4390,0
|
|
20230822,105400,4298655,4390,4390,4390,4390,0
|
|
20230822,105300,4298655,4390,4390,4390,4390,0
|
|
20230822,105200,4298655,4390,4390,4390,4390,0
|
|
20230822,105100,4298655,4390,4390,4390,4390,0
|
|
20230822,105000,4298655,4390,4390,4390,4390,0
|
|
20230822,104900,4298655,4390,4390,4390,4390,0
|
|
20230822,104800,4298655,4390,4370,4390,4370,6
|
|
20230822,104700,4272405,4325,4325,4325,4325,0
|
|
20230822,104600,4272405,4325,4325,4325,4325,0
|
|
20230822,104500,4272405,4325,4325,4325,4325,0
|
|
20230822,104400,4272405,4325,4325,4325,4325,1
|
|
20230822,104300,4268080,4325,4325,4325,4325,7
|
|
20230822,104200,4237805,4330,4330,4330,4330,0
|
|
20230822,104100,4237805,4330,4330,4330,4330,0
|
|
20230822,104000,4237805,4330,4330,4330,4330,0
|
|
20230822,103900,4237805,4330,4330,4330,4330,0
|
|
20230822,103800,4237805,4330,4330,4330,4330,0
|
|
20230822,103700,4237805,4330,4330,4330,4330,0
|
|
20230822,103600,4237805,4330,4330,4330,4330,0
|
|
20230822,103500,4237805,4330,4330,4330,4330,0
|
|
20230822,103400,4237805,4330,4330,4330,4330,0
|
|
20230822,103300,4237805,4330,4330,4330,4330,0
|
|
20230822,103200,4237805,4330,4330,4330,4330,0
|
|
20230822,103100,4237805,4330,4355,4355,4330,100
|
|
20230822,103000,3804385,4360,4360,4360,4360,0
|
|
20230822,102900,3804385,4360,4360,4360,4360,0
|
|
20230822,102800,3804385,4360,4360,4360,4360,0
|
|
20230822,102700,3804385,4360,4360,4360,4360,27
|
|
20230822,102600,3686665,4360,4360,4360,4360,0
|
|
20230822,102500,3686665,4360,4360,4360,4360,0
|
|
20230822,102400,3686665,4360,4360,4360,4360,0
|
|
20230822,102300,3686665,4360,4360,4360,4360,0
|
|
20230822,102200,3686665,4360,4360,4360,4360,0
|
|
20230822,102100,3686665,4360,4360,4360,4360,0
|
|
20230822,102000,3686665,4360,4360,4360,4360,0
|
|
20230822,101900,3686665,4360,4360,4360,4360,0
|
|
20230822,101800,3686665,4360,4360,4360,4360,0
|
|
20230822,101700,3686665,4360,4360,4360,4360,0
|
|
20230822,101600,3686665,4360,4360,4360,4360,0
|
|
20230822,101500,3686665,4360,4360,4360,4360,3
|
|
20230822,101400,3673585,4360,4360,4360,4360,0
|
|
20230822,101300,3673585,4360,4360,4360,4360,0
|
|
20230822,101200,3673585,4360,4360,4360,4360,0
|
|
20230822,101100,3673585,4360,4360,4360,4360,0
|
|
20230822,101000,3673585,4360,4360,4360,4360,0
|
|
20230822,100900,3673585,4360,4360,4360,4360,0
|
|
20230822,100800,3673585,4360,4360,4360,4360,0
|
|
20230822,100700,3673585,4360,4360,4360,4360,0
|
|
20230822,100600,3673585,4360,4360,4360,4360,0
|
|
20230822,100500,3673585,4360,4360,4360,4360,3
|
|
20230822,100400,3660505,4400,4400,4400,4400,0
|
|
20230822,100300,3660505,4400,4400,4400,4400,0
|
|
20230822,100200,3660505,4400,4400,4400,4400,0
|
|
20230822,100100,3660505,4400,4400,4400,4400,0
|
|
20230822,100000,3660505,4400,4400,4400,4400,0
|
|
20230822,095900,3660505,4400,4400,4400,4400,0
|
|
20230822,095800,3660505,4400,4365,4400,4345,49
|
|
20230822,095700,3446810,4400,4400,4400,4400,0
|
|
20230822,095600,3446810,4400,4400,4400,4400,0
|
|
20230822,095500,3446810,4400,4400,4400,4400,0
|
|
20230822,095400,3446810,4400,4400,4400,4400,0
|
|
20230822,095300,3446810,4400,4400,4400,4400,0
|
|
20230822,095200,3446810,4400,4400,4400,4400,0
|
|
20230822,095100,3446810,4400,4400,4400,4400,0
|
|
20230822,095000,3446810,4400,4400,4400,4400,0
|
|
20230822,094900,3446810,4400,4395,4400,4395,6
|
|
20230822,094800,3420435,4370,4370,4370,4370,0
|
|
20230822,094700,3420435,4370,4370,4370,4370,0
|
|
20230822,094600,3420435,4370,4370,4370,4370,0
|
|
20230822,094500,3420435,4370,4370,4370,4370,0
|
|
20230822,094400,3420435,4370,4370,4370,4370,480
|
|
20230822,094300,1322835,4405,4405,4405,4405,0
|
|
20230822,094200,1322835,4405,4405,4405,4405,0
|
|
20230822,094100,1322835,4405,4405,4405,4405,0
|
|
20230822,094000,1322835,4405,4405,4405,4405,0
|
|
20230822,093900,1322835,4405,4405,4405,4405,0
|
|
20230822,093800,1322835,4405,4405,4405,4405,0
|
|
20230822,093700,1322835,4405,4405,4405,4405,0
|
|
20230822,093600,1322835,4405,4405,4405,4405,0
|
|
20230822,093500,1322835,4405,4405,4405,4405,0
|
|
20230822,093400,1322835,4405,4405,4405,4405,0
|
|
20230822,093300,1322835,4405,4405,4405,4405,0
|
|
20230822,093200,1322835,4405,4405,4405,4405,0
|
|
20230822,093100,1322835,4405,4405,4405,4405,0
|
|
20230822,093000,1322835,4405,4405,4405,4405,0
|
|
20230822,092900,1322835,4405,4405,4405,4405,0
|
|
20230822,092800,1322835,4405,4405,4405,4405,0
|
|
20230822,092700,1322835,4405,4405,4405,4405,0
|
|
20230822,092600,1322835,4405,4405,4405,4405,0
|
|
20230822,092500,1322835,4405,4405,4405,4405,0
|
|
20230822,092400,1322835,4405,4405,4405,4405,0
|
|
20230822,092300,1322835,4405,4405,4405,4405,0
|
|
20230822,092200,1322835,4405,4405,4405,4405,0
|
|
20230822,092100,1322835,4405,4405,4405,4405,0
|
|
20230822,092000,1322835,4405,4405,4405,4405,0
|
|
20230822,091900,1322835,4405,4405,4405,4405,2
|
|
20230822,091800,1314025,4410,4410,4410,4410,293
|
|
20230822,091700,21895,4415,4415,4415,4415,0
|
|
20230822,091600,21895,4415,4415,4415,4415,0
|
|
20230822,091500,21895,4415,4415,4415,4415,0
|
|
20230822,091400,21895,4415,4415,4415,4415,0
|
|
20230822,091300,21895,4415,4415,4415,4415,0
|
|
20230822,091200,21895,4415,4415,4415,4415,0
|
|
20230822,091100,21895,4415,4415,4415,4415,1
|
|
20230822,091000,17480,4370,4370,4370,4370,0
|
|
20230822,090900,17480,4370,4370,4370,4370,0
|
|
20230822,090800,17480,4370,4370,4370,4370,0
|
|
20230822,090700,17480,4370,4370,4370,4370,0
|
|
20230822,090600,17480,4370,4370,4370,4370,0
|
|
20230822,090500,17480,4370,4370,4370,4370,4
|
|
20230822,090400,0,4370,4370,4370,4370,0
|
|
20230822,090300,0,4370,4370,4370,4370,0
|
|
20230822,090200,0,4370,4370,4370,4370,0
|
|
20230822,090100,0,4370,4370,4370,4370,0
|
|
20230822,090000,0,4370,4370,4370,4370,0
|