578 lines
27 KiB
CSV
578 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230906,183500,53440870,4190,4190,4190,4190,49
|
|
20230906,183400,53440870,4190,4190,4190,4190,0
|
|
20230906,183300,53440870,4190,4190,4190,4190,0
|
|
20230906,183200,53440870,4190,4190,4190,4190,0
|
|
20230906,183100,53440870,4190,4190,4190,4190,0
|
|
20230906,183000,53440870,4190,4190,4190,4190,0
|
|
20230906,182900,53440870,4190,4190,4190,4190,0
|
|
20230906,182800,53440870,4190,4190,4190,4190,0
|
|
20230906,182700,53440870,4190,4190,4190,4190,0
|
|
20230906,182600,53440870,4190,4190,4190,4190,0
|
|
20230906,182500,53440870,4190,4190,4190,4190,0
|
|
20230906,182400,53440870,4190,4190,4190,4190,0
|
|
20230906,182300,53440870,4190,4190,4190,4190,0
|
|
20230906,182200,53440870,4190,4190,4190,4190,0
|
|
20230906,182100,53440870,4190,4190,4190,4190,0
|
|
20230906,182000,53440870,4190,4190,4190,4190,0
|
|
20230906,181900,53440870,4190,4190,4190,4190,0
|
|
20230906,181800,53440870,4190,4190,4190,4190,0
|
|
20230906,181700,53440870,4190,4190,4190,4190,0
|
|
20230906,181600,53440870,4190,4190,4190,4190,0
|
|
20230906,181500,53440870,4190,4190,4190,4190,0
|
|
20230906,181400,53440870,4190,4190,4190,4190,0
|
|
20230906,181300,53440870,4190,4190,4190,4190,0
|
|
20230906,181200,53440870,4190,4190,4190,4190,0
|
|
20230906,181100,53440870,4190,4190,4190,4190,0
|
|
20230906,181000,53440870,4190,4190,4190,4190,0
|
|
20230906,180900,53440870,4190,4190,4190,4190,0
|
|
20230906,180800,53440870,4190,4190,4190,4190,0
|
|
20230906,180700,53440870,4190,4190,4190,4190,0
|
|
20230906,180600,53440870,4190,4190,4190,4190,0
|
|
20230906,180500,53440870,4190,4190,4190,4190,49
|
|
20230906,180400,53440870,4190,4190,4190,4190,0
|
|
20230906,180300,53440870,4190,4190,4190,4190,0
|
|
20230906,180200,53440870,4190,4190,4190,4190,0
|
|
20230906,180100,53440870,4190,4190,4190,4190,0
|
|
20230906,180000,53440870,4190,4190,4190,4190,0
|
|
20230906,175900,53440870,4190,4190,4190,4190,0
|
|
20230906,175800,53440870,4190,4190,4190,4190,0
|
|
20230906,175700,53440870,4190,4190,4190,4190,0
|
|
20230906,175600,53440870,4190,4190,4190,4190,0
|
|
20230906,175500,53440870,4190,4190,4190,4190,0
|
|
20230906,175400,53440870,4190,4190,4190,4190,0
|
|
20230906,175300,53440870,4190,4190,4190,4190,0
|
|
20230906,175200,53440870,4190,4190,4190,4190,0
|
|
20230906,175100,53440870,4190,4190,4190,4190,0
|
|
20230906,175000,53440870,4190,4190,4190,4190,0
|
|
20230906,174900,53440870,4190,4190,4190,4190,0
|
|
20230906,174800,53440870,4190,4190,4190,4190,0
|
|
20230906,174700,53440870,4190,4190,4190,4190,0
|
|
20230906,174600,53440870,4190,4190,4190,4190,0
|
|
20230906,174500,53440870,4190,4190,4190,4190,0
|
|
20230906,174400,53440870,4190,4190,4190,4190,0
|
|
20230906,174300,53440870,4190,4190,4190,4190,0
|
|
20230906,174200,53440870,4190,4190,4190,4190,0
|
|
20230906,174100,53440870,4190,4190,4190,4190,0
|
|
20230906,174000,53440870,4190,4190,4190,4190,0
|
|
20230906,173900,53440870,4190,4190,4190,4190,0
|
|
20230906,173800,53440870,4190,4190,4190,4190,0
|
|
20230906,173700,53440870,4190,4190,4190,4190,0
|
|
20230906,173600,53440870,4190,4190,4190,4190,0
|
|
20230906,173500,53440870,4190,4190,4190,4190,49
|
|
20230906,173400,53440870,4190,4190,4190,4190,0
|
|
20230906,173300,53440870,4190,4190,4190,4190,0
|
|
20230906,173200,53440870,4190,4190,4190,4190,0
|
|
20230906,173100,53440870,4190,4190,4190,4190,0
|
|
20230906,173000,53440870,4190,4190,4190,4190,0
|
|
20230906,172900,53440870,4190,4190,4190,4190,0
|
|
20230906,172800,53440870,4190,4190,4190,4190,0
|
|
20230906,172700,53440870,4190,4190,4190,4190,0
|
|
20230906,172600,53440870,4190,4190,4190,4190,0
|
|
20230906,172500,53440870,4190,4190,4190,4190,0
|
|
20230906,172400,53440870,4190,4190,4190,4190,0
|
|
20230906,172300,53440870,4190,4190,4190,4190,0
|
|
20230906,172200,53440870,4190,4190,4190,4190,0
|
|
20230906,172100,53440870,4190,4190,4190,4190,0
|
|
20230906,172000,53440870,4190,4190,4190,4190,0
|
|
20230906,171900,53440870,4190,4190,4190,4190,0
|
|
20230906,171800,53440870,4190,4190,4190,4190,0
|
|
20230906,171700,53440870,4190,4190,4190,4190,0
|
|
20230906,171600,53440870,4190,4190,4190,4190,0
|
|
20230906,171500,53440870,4190,4190,4190,4190,0
|
|
20230906,171400,53440870,4190,4190,4190,4190,0
|
|
20230906,171300,53440870,4190,4190,4190,4190,0
|
|
20230906,171200,53440870,4190,4190,4190,4190,0
|
|
20230906,171100,53440870,4190,4190,4190,4190,0
|
|
20230906,171000,53440870,4190,4190,4190,4190,0
|
|
20230906,170900,53440870,4190,4190,4190,4190,0
|
|
20230906,170800,53440870,4190,4190,4190,4190,0
|
|
20230906,170700,53440870,4190,4190,4190,4190,0
|
|
20230906,170600,53440870,4190,4190,4190,4190,0
|
|
20230906,170500,53440870,4190,4190,4190,4190,49
|
|
20230906,170400,53440870,4190,4190,4190,4190,0
|
|
20230906,170300,53440870,4190,4190,4190,4190,0
|
|
20230906,170200,53440870,4190,4190,4190,4190,0
|
|
20230906,170100,53440870,4190,4190,4190,4190,0
|
|
20230906,170000,53440870,4190,4190,4190,4190,0
|
|
20230906,165900,53440870,4190,4190,4190,4190,0
|
|
20230906,165800,53440870,4190,4190,4190,4190,0
|
|
20230906,165700,53440870,4190,4190,4190,4190,0
|
|
20230906,165600,53440870,4190,4190,4190,4190,0
|
|
20230906,165500,53440870,4190,4190,4190,4190,0
|
|
20230906,165400,53440870,4190,4190,4190,4190,0
|
|
20230906,165300,53440870,4190,4190,4190,4190,0
|
|
20230906,165200,53440870,4190,4190,4190,4190,0
|
|
20230906,165100,53440870,4190,4190,4190,4190,0
|
|
20230906,165000,53440870,4190,4190,4190,4190,0
|
|
20230906,164900,53440870,4190,4190,4190,4190,0
|
|
20230906,164800,53440870,4190,4190,4190,4190,0
|
|
20230906,164700,53440870,4190,4190,4190,4190,0
|
|
20230906,164600,53440870,4190,4190,4190,4190,0
|
|
20230906,164500,53440870,4190,4190,4190,4190,0
|
|
20230906,164400,53440870,4190,4190,4190,4190,0
|
|
20230906,164300,53440870,4190,4190,4190,4190,0
|
|
20230906,164200,53440870,4190,4190,4190,4190,0
|
|
20230906,164100,53440870,4190,4190,4190,4190,0
|
|
20230906,164000,53440870,4190,4190,4190,4190,0
|
|
20230906,163900,53440870,4190,4190,4190,4190,0
|
|
20230906,163800,53440870,4190,4190,4190,4190,0
|
|
20230906,163700,53440870,4190,4190,4190,4190,0
|
|
20230906,163600,53440870,4190,4190,4190,4190,0
|
|
20230906,163500,53440870,4190,4190,4190,4190,49
|
|
20230906,163400,53440870,4190,4190,4190,4190,0
|
|
20230906,163300,53440870,4190,4190,4190,4190,0
|
|
20230906,163200,53440870,4190,4190,4190,4190,0
|
|
20230906,163100,53440870,4190,4190,4190,4190,0
|
|
20230906,163000,53440870,4190,4190,4190,4190,0
|
|
20230906,162900,53440870,4190,4190,4190,4190,0
|
|
20230906,162800,53440870,4190,4190,4190,4190,0
|
|
20230906,162700,53440870,4190,4190,4190,4190,0
|
|
20230906,162600,53440870,4190,4190,4190,4190,0
|
|
20230906,162500,53440870,4190,4190,4190,4190,0
|
|
20230906,162400,53440870,4190,4190,4190,4190,0
|
|
20230906,162300,53440870,4190,4190,4190,4190,0
|
|
20230906,162200,53440870,4190,4190,4190,4190,0
|
|
20230906,162100,53440870,4190,4190,4190,4190,0
|
|
20230906,162000,53440870,4190,4190,4190,4190,0
|
|
20230906,161900,53440870,4190,4190,4190,4190,0
|
|
20230906,161800,53440870,4190,4190,4190,4190,0
|
|
20230906,161700,53440870,4190,4190,4190,4190,0
|
|
20230906,161600,53440870,4190,4190,4190,4190,0
|
|
20230906,161500,53440870,4190,4190,4190,4190,0
|
|
20230906,161400,53440870,4190,4190,4190,4190,0
|
|
20230906,161300,53440870,4190,4190,4190,4190,0
|
|
20230906,161200,53440870,4190,4190,4190,4190,0
|
|
20230906,161100,53440870,4190,4190,4190,4190,0
|
|
20230906,161000,53440870,4190,4190,4190,4190,0
|
|
20230906,160900,53440870,4190,4190,4190,4190,0
|
|
20230906,160800,53440870,4190,4190,4190,4190,0
|
|
20230906,160700,53440870,4190,4190,4190,4190,0
|
|
20230906,160600,53440870,4190,4190,4190,4190,0
|
|
20230906,160500,53440870,4190,4190,4190,4190,49
|
|
20230906,160400,53440870,4190,4190,4190,4190,0
|
|
20230906,160300,53440870,4190,4190,4190,4190,0
|
|
20230906,160200,53440870,4190,4190,4190,4190,0
|
|
20230906,160100,53440870,4190,4190,4190,4190,0
|
|
20230906,160000,53440870,4190,4190,4190,4190,0
|
|
20230906,155900,53440870,4190,4190,4190,4190,0
|
|
20230906,155800,53440870,4190,4190,4190,4190,0
|
|
20230906,155700,53440870,4190,4190,4190,4190,0
|
|
20230906,155600,53440870,4190,4190,4190,4190,0
|
|
20230906,155500,53440870,4190,4190,4190,4190,0
|
|
20230906,155400,53440870,4190,4190,4190,4190,0
|
|
20230906,155300,53440870,4190,4190,4190,4190,0
|
|
20230906,155200,53440870,4190,4190,4190,4190,0
|
|
20230906,155100,53440870,4190,4190,4190,4190,0
|
|
20230906,155000,53440870,4190,4190,4190,4190,0
|
|
20230906,154900,53440870,4190,4190,4190,4190,0
|
|
20230906,154800,53440870,4190,4190,4190,4190,0
|
|
20230906,154700,53440870,4190,4190,4190,4190,0
|
|
20230906,154600,53440870,4190,4190,4190,4190,0
|
|
20230906,154500,53440870,4190,4190,4190,4190,0
|
|
20230906,154400,53440870,4190,4190,4190,4190,0
|
|
20230906,154300,53440870,4190,4190,4190,4190,0
|
|
20230906,154200,53440870,4190,4190,4190,4190,0
|
|
20230906,154100,53440870,4190,4190,4190,4190,0
|
|
20230906,154000,53440870,4190,4190,4190,4190,0
|
|
20230906,153900,53440870,4190,4190,4190,4190,0
|
|
20230906,153800,53440870,4190,4190,4190,4190,0
|
|
20230906,153700,53440870,4190,4190,4190,4190,0
|
|
20230906,153600,53440870,4190,4190,4190,4190,0
|
|
20230906,153500,53440870,4190,4190,4190,4190,49
|
|
20230906,153400,53440870,4190,4190,4190,4190,0
|
|
20230906,153300,53440870,4190,4190,4190,4190,0
|
|
20230906,153200,53440870,4190,4190,4190,4190,0
|
|
20230906,153100,53440870,4190,4190,4190,4190,0
|
|
20230906,153000,53440870,4190,4190,4190,4190,49
|
|
20230906,152900,53235560,4185,4185,4185,4185,0
|
|
20230906,152800,53235560,4185,4185,4185,4185,0
|
|
20230906,152700,53235560,4185,4185,4185,4185,0
|
|
20230906,152600,53235560,4185,4185,4185,4185,0
|
|
20230906,152500,53235560,4185,4185,4185,4185,0
|
|
20230906,152400,53235560,4185,4185,4185,4185,0
|
|
20230906,152300,53235560,4185,4185,4185,4185,0
|
|
20230906,152200,53235560,4185,4185,4185,4185,0
|
|
20230906,152100,53235560,4185,4185,4185,4185,0
|
|
20230906,152000,53235560,4185,4185,4185,4185,0
|
|
20230906,151900,53235560,4185,4185,4185,4185,1
|
|
20230906,151800,53231375,4200,4200,4200,4200,0
|
|
20230906,151700,53231375,4200,4200,4200,4200,0
|
|
20230906,151600,53231375,4200,4200,4200,4200,0
|
|
20230906,151500,53231375,4200,4200,4200,4200,0
|
|
20230906,151400,53231375,4200,4200,4200,4200,0
|
|
20230906,151300,53231375,4200,4200,4200,4200,0
|
|
20230906,151200,53231375,4200,4200,4200,4200,0
|
|
20230906,151100,53231375,4200,4200,4200,4200,0
|
|
20230906,151000,53231375,4200,4200,4200,4200,0
|
|
20230906,150900,53231375,4200,4200,4200,4200,0
|
|
20230906,150800,53231375,4200,4190,4200,4190,22
|
|
20230906,150700,53139185,4190,4190,4190,4190,0
|
|
20230906,150600,53139185,4190,4190,4190,4190,0
|
|
20230906,150500,53139185,4190,4190,4190,4190,0
|
|
20230906,150400,53139185,4190,4190,4190,4190,0
|
|
20230906,150300,53139185,4190,4190,4190,4190,0
|
|
20230906,150200,53139185,4190,4190,4190,4190,1
|
|
20230906,150100,53134995,4180,4180,4180,4180,50
|
|
20230906,150000,52925995,4190,4190,4190,4190,0
|
|
20230906,145900,52925995,4190,4190,4190,4190,1
|
|
20230906,145800,52921805,4175,4175,4175,4175,0
|
|
20230906,145700,52921805,4175,4175,4175,4175,0
|
|
20230906,145600,52921805,4175,4175,4175,4175,0
|
|
20230906,145500,52921805,4175,4180,4180,4175,500
|
|
20230906,145400,50833955,4180,4180,4180,4180,0
|
|
20230906,145300,50833955,4180,4180,4180,4180,414
|
|
20230906,145200,49103435,4180,4180,4180,4180,0
|
|
20230906,145100,49103435,4180,4180,4180,4180,0
|
|
20230906,145000,49103435,4180,4180,4180,4180,0
|
|
20230906,144900,49103435,4180,4180,4180,4180,0
|
|
20230906,144800,49103435,4180,4180,4180,4180,0
|
|
20230906,144700,49103435,4180,4180,4180,4180,0
|
|
20230906,144600,49103435,4180,4180,4180,4180,0
|
|
20230906,144500,49103435,4180,4180,4180,4180,2
|
|
20230906,144400,49095075,4180,4180,4180,4180,0
|
|
20230906,144300,49095075,4180,4180,4180,4180,79
|
|
20230906,144200,48764855,4200,4200,4200,4200,0
|
|
20230906,144100,48764855,4200,4200,4200,4200,0
|
|
20230906,144000,48764855,4200,4200,4200,4200,0
|
|
20230906,143900,48764855,4200,4200,4200,4200,0
|
|
20230906,143800,48764855,4200,4200,4200,4200,0
|
|
20230906,143700,48764855,4200,4200,4200,4200,0
|
|
20230906,143600,48764855,4200,4200,4200,4200,0
|
|
20230906,143500,48764855,4200,4200,4200,4200,0
|
|
20230906,143400,48764855,4200,4200,4200,4200,0
|
|
20230906,143300,48764855,4200,4200,4200,4200,1
|
|
20230906,143200,48760655,4180,4180,4180,4180,0
|
|
20230906,143100,48760655,4180,4185,4185,4180,60
|
|
20230906,143000,48509710,4185,4185,4185,4185,0
|
|
20230906,142900,48509710,4185,4185,4185,4185,0
|
|
20230906,142800,48509710,4185,4185,4185,4185,0
|
|
20230906,142700,48509710,4185,4185,4185,4185,0
|
|
20230906,142600,48509710,4185,4185,4185,4185,0
|
|
20230906,142500,48509710,4185,4185,4185,4185,0
|
|
20230906,142400,48509710,4185,4185,4185,4185,0
|
|
20230906,142300,48509710,4185,4185,4185,4185,0
|
|
20230906,142200,48509710,4185,4185,4185,4185,0
|
|
20230906,142100,48509710,4185,4185,4185,4185,0
|
|
20230906,142000,48509710,4185,4185,4185,4185,0
|
|
20230906,141900,48509710,4185,4185,4185,4185,0
|
|
20230906,141800,48509710,4185,4185,4185,4185,0
|
|
20230906,141700,48509710,4185,4185,4185,4185,0
|
|
20230906,141600,48509710,4185,4190,4190,4185,11
|
|
20230906,141500,48463645,4200,4200,4200,4200,0
|
|
20230906,141400,48463645,4200,4200,4200,4200,0
|
|
20230906,141300,48463645,4200,4200,4200,4200,0
|
|
20230906,141200,48463645,4200,4200,4200,4200,0
|
|
20230906,141100,48463645,4200,4200,4200,4200,0
|
|
20230906,141000,48463645,4200,4200,4200,4200,0
|
|
20230906,140900,48463645,4200,4200,4200,4200,0
|
|
20230906,140800,48463645,4200,4200,4200,4200,0
|
|
20230906,140700,48463645,4200,4200,4200,4200,0
|
|
20230906,140600,48463645,4200,4200,4200,4200,0
|
|
20230906,140500,48463645,4200,4200,4200,4200,0
|
|
20230906,140400,48463645,4200,4200,4200,4190,103
|
|
20230906,140300,48031995,4200,4200,4200,4200,0
|
|
20230906,140200,48031995,4200,4200,4200,4200,0
|
|
20230906,140100,48031995,4200,4200,4200,4200,0
|
|
20230906,140000,48031995,4200,4200,4200,4200,0
|
|
20230906,135900,48031995,4200,4200,4200,4200,0
|
|
20230906,135800,48031995,4200,4200,4200,4200,0
|
|
20230906,135700,48031995,4200,4200,4200,4200,0
|
|
20230906,135600,48031995,4200,4200,4200,4200,0
|
|
20230906,135500,48031995,4200,4200,4200,4200,0
|
|
20230906,135400,48031995,4200,4200,4200,4200,0
|
|
20230906,135300,48031995,4200,4200,4200,4200,0
|
|
20230906,135200,48031995,4200,4200,4200,4200,4
|
|
20230906,135100,48015195,4190,4190,4190,4190,0
|
|
20230906,135000,48015195,4190,4190,4190,4190,0
|
|
20230906,134900,48015195,4190,4190,4190,4190,0
|
|
20230906,134800,48015195,4190,4190,4190,4190,399
|
|
20230906,134700,46343385,4190,4190,4190,4190,0
|
|
20230906,134600,46343385,4190,4190,4190,4190,0
|
|
20230906,134500,46343385,4190,4190,4190,4190,0
|
|
20230906,134400,46343385,4190,4190,4190,4190,0
|
|
20230906,134300,46343385,4190,4190,4190,4190,0
|
|
20230906,134200,46343385,4190,4190,4190,4190,0
|
|
20230906,134100,46343385,4190,4190,4190,4190,0
|
|
20230906,134000,46343385,4190,4190,4190,4190,0
|
|
20230906,133900,46343385,4190,4190,4190,4190,0
|
|
20230906,133800,46343385,4190,4190,4190,4190,0
|
|
20230906,133700,46343385,4190,4190,4190,4190,0
|
|
20230906,133600,46343385,4190,4190,4190,4190,0
|
|
20230906,133500,46343385,4190,4190,4190,4190,0
|
|
20230906,133400,46343385,4190,4190,4190,4190,0
|
|
20230906,133300,46343385,4190,4190,4190,4190,0
|
|
20230906,133200,46343385,4190,4190,4190,4190,0
|
|
20230906,133100,46343385,4190,4190,4190,4190,0
|
|
20230906,133000,46343385,4190,4190,4190,4190,0
|
|
20230906,132900,46343385,4190,4190,4190,4190,0
|
|
20230906,132800,46343385,4190,4190,4190,4190,0
|
|
20230906,132700,46343385,4190,4190,4190,4190,0
|
|
20230906,132600,46343385,4190,4190,4190,4190,0
|
|
20230906,132500,46343385,4190,4190,4190,4190,0
|
|
20230906,132400,46343385,4190,4190,4190,4190,0
|
|
20230906,132300,46343385,4190,4190,4190,4190,0
|
|
20230906,132200,46343385,4190,4190,4190,4190,0
|
|
20230906,132100,46343385,4190,4190,4190,4190,0
|
|
20230906,132000,46343385,4190,4190,4190,4190,0
|
|
20230906,131900,46343385,4190,4190,4190,4190,100
|
|
20230906,131800,45924385,4190,4190,4190,4190,0
|
|
20230906,131700,45924385,4190,4190,4190,4190,0
|
|
20230906,131600,45924385,4190,4190,4190,4190,0
|
|
20230906,131500,45924385,4190,4190,4190,4190,0
|
|
20230906,131400,45924385,4190,4190,4190,4190,0
|
|
20230906,131300,45924385,4190,4190,4190,4190,0
|
|
20230906,131200,45924385,4190,4190,4190,4190,0
|
|
20230906,131100,45924385,4190,4190,4190,4190,0
|
|
20230906,131000,45924385,4190,4190,4190,4190,0
|
|
20230906,130900,45924385,4190,4190,4190,4190,1
|
|
20230906,130800,45920195,4190,4190,4190,4190,0
|
|
20230906,130700,45920195,4190,4190,4190,4190,0
|
|
20230906,130600,45920195,4190,4190,4190,4190,0
|
|
20230906,130500,45920195,4190,4190,4190,4190,0
|
|
20230906,130400,45920195,4190,4190,4190,4190,0
|
|
20230906,130300,45920195,4190,4190,4190,4190,0
|
|
20230906,130200,45920195,4190,4190,4190,4190,0
|
|
20230906,130100,45920195,4190,4190,4190,4190,0
|
|
20230906,130000,45920195,4190,4190,4190,4190,0
|
|
20230906,125900,45920195,4190,4190,4190,4190,0
|
|
20230906,125800,45920195,4190,4190,4190,4190,0
|
|
20230906,125700,45920195,4190,4190,4190,4190,0
|
|
20230906,125600,45920195,4190,4190,4190,4190,0
|
|
20230906,125500,45920195,4190,4190,4190,4190,0
|
|
20230906,125400,45920195,4190,4190,4190,4190,0
|
|
20230906,125300,45920195,4190,4190,4190,4190,0
|
|
20230906,125200,45920195,4190,4190,4190,4190,0
|
|
20230906,125100,45920195,4190,4190,4190,4190,0
|
|
20230906,125000,45920195,4190,4190,4190,4190,0
|
|
20230906,124900,45920195,4190,4190,4190,4190,0
|
|
20230906,124800,45920195,4190,4190,4190,4190,3
|
|
20230906,124700,45907625,4180,4180,4180,4180,552
|
|
20230906,124600,43600265,4190,4190,4190,4190,0
|
|
20230906,124500,43600265,4190,4190,4190,4190,0
|
|
20230906,124400,43600265,4190,4190,4190,4190,0
|
|
20230906,124300,43600265,4190,4190,4190,4190,0
|
|
20230906,124200,43600265,4190,4190,4190,4190,0
|
|
20230906,124100,43600265,4190,4190,4190,4190,5
|
|
20230906,124000,43579315,4190,4190,4190,4190,0
|
|
20230906,123900,43579315,4190,4190,4190,4190,0
|
|
20230906,123800,43579315,4190,4190,4190,4190,1
|
|
20230906,123700,43575125,4190,4190,4190,4190,0
|
|
20230906,123600,43575125,4190,4190,4190,4190,0
|
|
20230906,123500,43575125,4190,4185,4190,4185,21
|
|
20230906,123400,43487225,4185,4185,4185,4185,338
|
|
20230906,123300,42072695,4200,4200,4200,4200,0
|
|
20230906,123200,42072695,4200,4200,4200,4200,1
|
|
20230906,123100,42068495,4200,4200,4200,4200,0
|
|
20230906,123000,42068495,4200,4200,4200,4200,0
|
|
20230906,122900,42068495,4200,4200,4200,4200,0
|
|
20230906,122800,42068495,4200,4200,4200,4200,0
|
|
20230906,122700,42068495,4200,4200,4200,4200,0
|
|
20230906,122600,42068495,4200,4200,4200,4200,0
|
|
20230906,122500,42068495,4200,4200,4200,4200,0
|
|
20230906,122400,42068495,4200,4200,4200,4200,0
|
|
20230906,122300,42068495,4200,4200,4200,4200,0
|
|
20230906,122200,42068495,4200,4200,4200,4200,0
|
|
20230906,122100,42068495,4200,4200,4200,4200,0
|
|
20230906,122000,42068495,4200,4200,4200,4200,0
|
|
20230906,121900,42068495,4200,4200,4200,4200,0
|
|
20230906,121800,42068495,4200,4200,4200,4200,0
|
|
20230906,121700,42068495,4200,4200,4200,4200,0
|
|
20230906,121600,42068495,4200,4200,4200,4200,1
|
|
20230906,121500,42064295,4185,4195,4195,4185,500
|
|
20230906,121400,39969985,4200,4200,4200,4200,0
|
|
20230906,121300,39969985,4200,4200,4200,4200,1
|
|
20230906,121200,39965785,4195,4195,4195,4195,167
|
|
20230906,121100,39265220,4195,4195,4195,4195,0
|
|
20230906,121000,39265220,4195,4195,4195,4195,0
|
|
20230906,120900,39265220,4195,4195,4195,4195,12
|
|
20230906,120800,39214880,4200,4200,4200,4200,0
|
|
20230906,120700,39214880,4200,4200,4200,4200,0
|
|
20230906,120600,39214880,4200,4195,4200,4195,14
|
|
20230906,120500,39156145,4185,4185,4185,4185,8
|
|
20230906,120400,39122665,4185,4185,4185,4185,0
|
|
20230906,120300,39122665,4185,4190,4190,4185,11
|
|
20230906,120200,39076605,4200,4200,4200,4200,0
|
|
20230906,120100,39076605,4200,4200,4200,4200,0
|
|
20230906,120000,39076605,4200,4200,4200,4200,0
|
|
20230906,115900,39076605,4200,4195,4200,4195,11
|
|
20230906,115800,39030440,4200,4200,4200,4200,0
|
|
20230906,115700,39030440,4200,4200,4200,4200,0
|
|
20230906,115600,39030440,4200,4200,4200,4200,0
|
|
20230906,115500,39030440,4200,4200,4200,4200,0
|
|
20230906,115400,39030440,4200,4200,4200,4200,0
|
|
20230906,115300,39030440,4200,4200,4200,4200,0
|
|
20230906,115200,39030440,4200,4200,4200,4200,0
|
|
20230906,115100,39030440,4200,4200,4200,4200,0
|
|
20230906,115000,39030440,4200,4200,4200,4200,0
|
|
20230906,114900,39030440,4200,4200,4200,4200,10
|
|
20230906,114800,38988440,4200,4200,4200,4200,0
|
|
20230906,114700,38988440,4200,4200,4200,4200,0
|
|
20230906,114600,38988440,4200,4200,4200,4200,0
|
|
20230906,114500,38988440,4200,4200,4200,4200,0
|
|
20230906,114400,38988440,4200,4200,4200,4200,0
|
|
20230906,114300,38988440,4200,4200,4200,4200,0
|
|
20230906,114200,38988440,4200,4200,4200,4200,0
|
|
20230906,114100,38988440,4200,4200,4200,4200,0
|
|
20230906,114000,38988440,4200,4200,4200,4200,1
|
|
20230906,113900,38984240,4200,4200,4200,4200,0
|
|
20230906,113800,38984240,4200,4200,4200,4200,0
|
|
20230906,113700,38984240,4200,4200,4200,4200,0
|
|
20230906,113600,38984240,4200,4200,4200,4200,0
|
|
20230906,113500,38984240,4200,4200,4200,4200,0
|
|
20230906,113400,38984240,4200,4200,4200,4200,0
|
|
20230906,113300,38984240,4200,4200,4200,4200,0
|
|
20230906,113200,38984240,4200,4200,4200,4200,0
|
|
20230906,113100,38984240,4200,4200,4200,4200,0
|
|
20230906,113000,38984240,4200,4200,4200,4200,0
|
|
20230906,112900,38984240,4200,4200,4200,4200,0
|
|
20230906,112800,38984240,4200,4200,4200,4200,0
|
|
20230906,112700,38984240,4200,4200,4200,4200,0
|
|
20230906,112600,38984240,4200,4200,4200,4200,0
|
|
20230906,112500,38984240,4200,4200,4200,4200,0
|
|
20230906,112400,38984240,4200,4200,4200,4200,0
|
|
20230906,112300,38984240,4200,4200,4200,4200,0
|
|
20230906,112200,38984240,4200,4200,4200,4200,0
|
|
20230906,112100,38984240,4200,4200,4200,4200,0
|
|
20230906,112000,38984240,4200,4200,4200,4200,0
|
|
20230906,111900,38984240,4200,4200,4200,4200,0
|
|
20230906,111800,38984240,4200,4200,4200,4200,0
|
|
20230906,111700,38984240,4200,4200,4200,4200,3
|
|
20230906,111600,38971640,4200,4200,4200,4200,0
|
|
20230906,111500,38971640,4200,4200,4200,4200,0
|
|
20230906,111400,38971640,4200,4200,4200,4200,7
|
|
20230906,111300,38942240,4200,4200,4200,4200,0
|
|
20230906,111200,38942240,4200,4200,4200,4200,0
|
|
20230906,111100,38942240,4200,4200,4200,4200,0
|
|
20230906,111000,38942240,4200,4200,4200,4200,0
|
|
20230906,110900,38942240,4200,4200,4200,4200,0
|
|
20230906,110800,38942240,4200,4200,4200,4200,0
|
|
20230906,110700,38942240,4200,4200,4200,4200,0
|
|
20230906,110600,38942240,4200,4200,4200,4200,0
|
|
20230906,110500,38942240,4200,4200,4200,4200,0
|
|
20230906,110400,38942240,4200,4200,4200,4200,0
|
|
20230906,110300,38942240,4200,4200,4200,4200,0
|
|
20230906,110200,38942240,4200,4200,4200,4200,0
|
|
20230906,110100,38942240,4200,4200,4200,4200,0
|
|
20230906,110000,38942240,4200,4200,4200,4200,0
|
|
20230906,105900,38942240,4200,4200,4200,4200,0
|
|
20230906,105800,38942240,4200,4200,4200,4200,0
|
|
20230906,105700,38942240,4200,4200,4200,4200,10
|
|
20230906,105600,38900240,4200,4200,4200,4200,0
|
|
20230906,105500,38900240,4200,4200,4200,4200,0
|
|
20230906,105400,38900240,4200,4195,4200,4190,702
|
|
20230906,105300,35958790,4210,4210,4210,4210,0
|
|
20230906,105200,35958790,4210,4210,4210,4210,0
|
|
20230906,105100,35958790,4210,4210,4210,4210,0
|
|
20230906,105000,35958790,4210,4210,4210,4210,0
|
|
20230906,104900,35958790,4210,4210,4210,4210,0
|
|
20230906,104800,35958790,4210,4210,4210,4210,0
|
|
20230906,104700,35958790,4210,4210,4210,4210,0
|
|
20230906,104600,35958790,4210,4210,4210,4210,0
|
|
20230906,104500,35958790,4210,4210,4210,4210,1
|
|
20230906,104400,35954580,4195,4195,4195,4195,10
|
|
20230906,104300,35912630,4210,4210,4210,4210,0
|
|
20230906,104200,35912630,4210,4210,4210,4210,0
|
|
20230906,104100,35912630,4210,4210,4210,4210,0
|
|
20230906,104000,35912630,4210,4210,4210,4210,1
|
|
20230906,103900,35908420,4195,4210,4210,4195,46
|
|
20230906,103800,35715425,4195,4195,4195,4195,0
|
|
20230906,103700,35715425,4195,4195,4195,4195,0
|
|
20230906,103600,35715425,4195,4210,4210,4190,5797
|
|
20230906,103500,11416460,4205,4205,4205,4205,0
|
|
20230906,103400,11416460,4205,4205,4205,4205,0
|
|
20230906,103300,11416460,4205,4205,4205,4205,0
|
|
20230906,103200,11416460,4205,4205,4205,4205,0
|
|
20230906,103100,11416460,4205,4210,4210,4205,383
|
|
20230906,103000,9804930,4210,4210,4210,4210,0
|
|
20230906,102900,9804930,4210,4210,4210,4210,0
|
|
20230906,102800,9804930,4210,4210,4210,4210,0
|
|
20230906,102700,9804930,4210,4210,4210,4210,0
|
|
20230906,102600,9804930,4210,4210,4210,4210,0
|
|
20230906,102500,9804930,4210,4210,4210,4210,0
|
|
20230906,102400,9804930,4210,4210,4210,4210,20
|
|
20230906,102300,9720730,4210,4210,4210,4210,500
|
|
20230906,102200,7615730,4215,4215,4215,4215,0
|
|
20230906,102100,7615730,4215,4215,4215,4215,0
|
|
20230906,102000,7615730,4215,4215,4215,4215,0
|
|
20230906,101900,7615730,4215,4215,4215,4215,0
|
|
20230906,101800,7615730,4215,4215,4215,4215,87
|
|
20230906,101700,7249025,4215,4215,4215,4215,0
|
|
20230906,101600,7249025,4215,4215,4215,4215,111
|
|
20230906,101500,6781160,4220,4220,4220,4220,0
|
|
20230906,101400,6781160,4220,4220,4220,4220,0
|
|
20230906,101300,6781160,4220,4220,4220,4220,0
|
|
20230906,101200,6781160,4220,4220,4220,4220,0
|
|
20230906,101100,6781160,4220,4220,4220,4220,1
|
|
20230906,101000,6776940,4215,4215,4215,4215,70
|
|
20230906,100900,6481890,4205,4205,4205,4205,0
|
|
20230906,100800,6481890,4205,4205,4205,4205,81
|
|
20230906,100700,6141285,4205,4205,4205,4205,0
|
|
20230906,100600,6141285,4205,4205,4205,4205,0
|
|
20230906,100500,6141285,4205,4205,4205,4205,100
|
|
20230906,100400,5720785,4235,4235,4235,4235,0
|
|
20230906,100300,5720785,4235,4235,4235,4235,0
|
|
20230906,100200,5720785,4235,4235,4235,4235,0
|
|
20230906,100100,5720785,4235,4235,4235,4235,0
|
|
20230906,100000,5720785,4235,4235,4235,4235,0
|
|
20230906,095900,5720785,4235,4235,4235,4235,0
|
|
20230906,095800,5720785,4235,4235,4235,4235,0
|
|
20230906,095700,5720785,4235,4235,4235,4235,0
|
|
20230906,095600,5720785,4235,4235,4235,4235,0
|
|
20230906,095500,5720785,4235,4235,4235,4235,0
|
|
20230906,095400,5720785,4235,4235,4235,4235,0
|
|
20230906,095300,5720785,4235,4235,4235,4235,0
|
|
20230906,095200,5720785,4235,4235,4235,4235,0
|
|
20230906,095100,5720785,4235,4235,4235,4235,0
|
|
20230906,095000,5720785,4235,4235,4235,4235,0
|
|
20230906,094900,5720785,4235,4235,4235,4235,0
|
|
20230906,094800,5720785,4235,4235,4235,4235,0
|
|
20230906,094700,5720785,4235,4230,4235,4230,10
|
|
20230906,094600,5678475,4230,4230,4230,4230,0
|
|
20230906,094500,5678475,4230,4230,4230,4230,0
|
|
20230906,094400,5678475,4230,4220,4230,4205,144
|
|
20230906,094300,5072665,4225,4225,4225,4225,0
|
|
20230906,094200,5072665,4225,4225,4225,4225,2
|
|
20230906,094100,5064215,4225,4225,4225,4225,2
|
|
20230906,094000,5055765,4240,4240,4240,4240,0
|
|
20230906,093900,5055765,4240,4240,4240,4240,0
|
|
20230906,093800,5055765,4240,4240,4240,4240,0
|
|
20230906,093700,5055765,4240,4240,4240,4240,0
|
|
20230906,093600,5055765,4240,4240,4240,4240,0
|
|
20230906,093500,5055765,4240,4240,4240,4240,0
|
|
20230906,093400,5055765,4240,4240,4240,4240,0
|
|
20230906,093300,5055765,4240,4240,4240,4240,0
|
|
20230906,093200,5055765,4240,4240,4240,4240,0
|
|
20230906,093100,5055765,4240,4240,4240,4240,2
|
|
20230906,093000,5047285,4205,4235,4240,4205,82
|
|
20230906,092900,4701275,4235,4225,4235,4220,51
|
|
20230906,092800,4485610,4240,4240,4240,4240,0
|
|
20230906,092700,4485610,4240,4240,4240,4240,1
|
|
20230906,092600,4481370,4230,4240,4240,4230,54
|
|
20230906,092500,4252485,4235,4235,4235,4235,18
|
|
20230906,092400,4176255,4235,4235,4235,4235,0
|
|
20230906,092300,4176255,4235,4235,4235,4235,0
|
|
20230906,092200,4176255,4235,4235,4235,4235,0
|
|
20230906,092100,4176255,4235,4235,4235,4235,0
|
|
20230906,092000,4176255,4235,4245,4245,4235,16
|
|
20230906,091900,4108485,4235,4235,4235,4235,0
|
|
20230906,091800,4108485,4235,4235,4235,4235,0
|
|
20230906,091700,4108485,4235,4235,4235,4235,187
|
|
20230906,091600,3316540,4235,4235,4235,4235,0
|
|
20230906,091500,3316540,4235,4235,4235,4235,8
|
|
20230906,091400,3282660,4235,4235,4235,4235,0
|
|
20230906,091300,3282660,4235,4235,4235,4235,0
|
|
20230906,091200,3282660,4235,4235,4235,4235,0
|
|
20230906,091100,3282660,4235,4235,4235,4235,0
|
|
20230906,091000,3282660,4235,4235,4235,4235,3
|
|
20230906,090900,3269955,4235,4235,4235,4235,0
|
|
20230906,090800,3269955,4235,4230,4235,4230,6
|
|
20230906,090700,3244565,4195,4195,4195,4195,0
|
|
20230906,090600,3244565,4195,4195,4195,4195,0
|
|
20230906,090500,3244565,4195,4195,4195,4195,0
|
|
20230906,090400,3244565,4195,4195,4195,4195,37
|
|
20230906,090300,3089350,4195,4195,4195,4195,0
|
|
20230906,090200,3089350,4195,4195,4195,4195,0
|
|
20230906,090100,3089350,4195,4210,4210,4195,538
|
|
20230906,090000,828840,4210,4205,4210,4205,196
|