578 lines
26 KiB
CSV
578 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230907,183500,17199510,4175,4175,4175,4175,64
|
|
20230907,183400,17199510,4175,4175,4175,4175,0
|
|
20230907,183300,17199510,4175,4175,4175,4175,0
|
|
20230907,183200,17199510,4175,4175,4175,4175,0
|
|
20230907,183100,17199510,4175,4175,4175,4175,0
|
|
20230907,183000,17199510,4175,4175,4175,4175,0
|
|
20230907,182900,17199510,4175,4175,4175,4175,0
|
|
20230907,182800,17199510,4175,4175,4175,4175,0
|
|
20230907,182700,17199510,4175,4175,4175,4175,0
|
|
20230907,182600,17199510,4175,4175,4175,4175,0
|
|
20230907,182500,17199510,4175,4175,4175,4175,0
|
|
20230907,182400,17199510,4175,4175,4175,4175,0
|
|
20230907,182300,17199510,4175,4175,4175,4175,0
|
|
20230907,182200,17199510,4175,4175,4175,4175,0
|
|
20230907,182100,17199510,4175,4175,4175,4175,0
|
|
20230907,182000,17199510,4175,4175,4175,4175,0
|
|
20230907,181900,17199510,4175,4175,4175,4175,0
|
|
20230907,181800,17199510,4175,4175,4175,4175,0
|
|
20230907,181700,17199510,4175,4175,4175,4175,0
|
|
20230907,181600,17199510,4175,4175,4175,4175,0
|
|
20230907,181500,17199510,4175,4175,4175,4175,0
|
|
20230907,181400,17199510,4175,4175,4175,4175,0
|
|
20230907,181300,17199510,4175,4175,4175,4175,0
|
|
20230907,181200,17199510,4175,4175,4175,4175,0
|
|
20230907,181100,17199510,4175,4175,4175,4175,0
|
|
20230907,181000,17199510,4175,4175,4175,4175,0
|
|
20230907,180900,17199510,4175,4175,4175,4175,0
|
|
20230907,180800,17199510,4175,4175,4175,4175,0
|
|
20230907,180700,17199510,4175,4175,4175,4175,0
|
|
20230907,180600,17199510,4175,4175,4175,4175,0
|
|
20230907,180500,17199510,4175,4175,4175,4175,64
|
|
20230907,180400,17199510,4175,4175,4175,4175,0
|
|
20230907,180300,17199510,4175,4175,4175,4175,0
|
|
20230907,180200,17199510,4175,4175,4175,4175,0
|
|
20230907,180100,17199510,4175,4175,4175,4175,0
|
|
20230907,180000,17199510,4175,4175,4175,4175,0
|
|
20230907,175900,17199510,4175,4175,4175,4175,0
|
|
20230907,175800,17199510,4175,4175,4175,4175,0
|
|
20230907,175700,17199510,4175,4175,4175,4175,0
|
|
20230907,175600,17199510,4175,4175,4175,4175,0
|
|
20230907,175500,17199510,4175,4175,4175,4175,0
|
|
20230907,175400,17199510,4175,4175,4175,4175,0
|
|
20230907,175300,17199510,4175,4175,4175,4175,0
|
|
20230907,175200,17199510,4175,4175,4175,4175,0
|
|
20230907,175100,17199510,4175,4175,4175,4175,0
|
|
20230907,175000,17199510,4175,4175,4175,4175,0
|
|
20230907,174900,17199510,4175,4175,4175,4175,0
|
|
20230907,174800,17199510,4175,4175,4175,4175,0
|
|
20230907,174700,17199510,4175,4175,4175,4175,0
|
|
20230907,174600,17199510,4175,4175,4175,4175,0
|
|
20230907,174500,17199510,4175,4175,4175,4175,0
|
|
20230907,174400,17199510,4175,4175,4175,4175,0
|
|
20230907,174300,17199510,4175,4175,4175,4175,0
|
|
20230907,174200,17199510,4175,4175,4175,4175,0
|
|
20230907,174100,17199510,4175,4175,4175,4175,0
|
|
20230907,174000,17199510,4175,4175,4175,4175,0
|
|
20230907,173900,17199510,4175,4175,4175,4175,0
|
|
20230907,173800,17199510,4175,4175,4175,4175,0
|
|
20230907,173700,17199510,4175,4175,4175,4175,0
|
|
20230907,173600,17199510,4175,4175,4175,4175,0
|
|
20230907,173500,17199510,4175,4175,4175,4175,64
|
|
20230907,173400,17199510,4175,4175,4175,4175,0
|
|
20230907,173300,17199510,4175,4175,4175,4175,0
|
|
20230907,173200,17199510,4175,4175,4175,4175,0
|
|
20230907,173100,17199510,4175,4175,4175,4175,0
|
|
20230907,173000,17199510,4175,4175,4175,4175,0
|
|
20230907,172900,17199510,4175,4175,4175,4175,0
|
|
20230907,172800,17199510,4175,4175,4175,4175,0
|
|
20230907,172700,17199510,4175,4175,4175,4175,0
|
|
20230907,172600,17199510,4175,4175,4175,4175,0
|
|
20230907,172500,17199510,4175,4175,4175,4175,0
|
|
20230907,172400,17199510,4175,4175,4175,4175,0
|
|
20230907,172300,17199510,4175,4175,4175,4175,0
|
|
20230907,172200,17199510,4175,4175,4175,4175,0
|
|
20230907,172100,17199510,4175,4175,4175,4175,0
|
|
20230907,172000,17199510,4175,4175,4175,4175,0
|
|
20230907,171900,17199510,4175,4175,4175,4175,0
|
|
20230907,171800,17199510,4175,4175,4175,4175,0
|
|
20230907,171700,17199510,4175,4175,4175,4175,0
|
|
20230907,171600,17199510,4175,4175,4175,4175,0
|
|
20230907,171500,17199510,4175,4175,4175,4175,0
|
|
20230907,171400,17199510,4175,4175,4175,4175,0
|
|
20230907,171300,17199510,4175,4175,4175,4175,0
|
|
20230907,171200,17199510,4175,4175,4175,4175,0
|
|
20230907,171100,17199510,4175,4175,4175,4175,0
|
|
20230907,171000,17199510,4175,4175,4175,4175,0
|
|
20230907,170900,17199510,4175,4175,4175,4175,0
|
|
20230907,170800,17199510,4175,4175,4175,4175,0
|
|
20230907,170700,17199510,4175,4175,4175,4175,0
|
|
20230907,170600,17199510,4175,4175,4175,4175,0
|
|
20230907,170500,17199510,4175,4175,4175,4175,64
|
|
20230907,170400,17199510,4175,4175,4175,4175,0
|
|
20230907,170300,17199510,4175,4175,4175,4175,0
|
|
20230907,170200,17199510,4175,4175,4175,4175,0
|
|
20230907,170100,17199510,4175,4175,4175,4175,0
|
|
20230907,170000,17199510,4175,4175,4175,4175,0
|
|
20230907,165900,17199510,4175,4175,4175,4175,0
|
|
20230907,165800,17199510,4175,4175,4175,4175,0
|
|
20230907,165700,17199510,4175,4175,4175,4175,0
|
|
20230907,165600,17199510,4175,4175,4175,4175,0
|
|
20230907,165500,17199510,4175,4175,4175,4175,0
|
|
20230907,165400,17199510,4175,4175,4175,4175,0
|
|
20230907,165300,17199510,4175,4175,4175,4175,0
|
|
20230907,165200,17199510,4175,4175,4175,4175,0
|
|
20230907,165100,17199510,4175,4175,4175,4175,0
|
|
20230907,165000,17199510,4175,4175,4175,4175,0
|
|
20230907,164900,17199510,4175,4175,4175,4175,0
|
|
20230907,164800,17199510,4175,4175,4175,4175,0
|
|
20230907,164700,17199510,4175,4175,4175,4175,0
|
|
20230907,164600,17199510,4175,4175,4175,4175,0
|
|
20230907,164500,17199510,4175,4175,4175,4175,0
|
|
20230907,164400,17199510,4175,4175,4175,4175,0
|
|
20230907,164300,17199510,4175,4175,4175,4175,0
|
|
20230907,164200,17199510,4175,4175,4175,4175,0
|
|
20230907,164100,17199510,4175,4175,4175,4175,0
|
|
20230907,164000,17199510,4175,4175,4175,4175,0
|
|
20230907,163900,17199510,4175,4175,4175,4175,0
|
|
20230907,163800,17199510,4175,4175,4175,4175,0
|
|
20230907,163700,17199510,4175,4175,4175,4175,0
|
|
20230907,163600,17199510,4175,4175,4175,4175,0
|
|
20230907,163500,17199510,4175,4175,4175,4175,64
|
|
20230907,163400,17199510,4175,4175,4175,4175,0
|
|
20230907,163300,17199510,4175,4175,4175,4175,0
|
|
20230907,163200,17199510,4175,4175,4175,4175,0
|
|
20230907,163100,17199510,4175,4175,4175,4175,0
|
|
20230907,163000,17199510,4175,4175,4175,4175,0
|
|
20230907,162900,17199510,4175,4175,4175,4175,0
|
|
20230907,162800,17199510,4175,4175,4175,4175,0
|
|
20230907,162700,17199510,4175,4175,4175,4175,0
|
|
20230907,162600,17199510,4175,4175,4175,4175,0
|
|
20230907,162500,17199510,4175,4175,4175,4175,0
|
|
20230907,162400,17199510,4175,4175,4175,4175,0
|
|
20230907,162300,17199510,4175,4175,4175,4175,0
|
|
20230907,162200,17199510,4175,4175,4175,4175,0
|
|
20230907,162100,17199510,4175,4175,4175,4175,0
|
|
20230907,162000,17199510,4175,4175,4175,4175,0
|
|
20230907,161900,17199510,4175,4175,4175,4175,0
|
|
20230907,161800,17199510,4175,4175,4175,4175,0
|
|
20230907,161700,17199510,4175,4175,4175,4175,0
|
|
20230907,161600,17199510,4175,4175,4175,4175,0
|
|
20230907,161500,17199510,4175,4175,4175,4175,0
|
|
20230907,161400,17199510,4175,4175,4175,4175,0
|
|
20230907,161300,17199510,4175,4175,4175,4175,0
|
|
20230907,161200,17199510,4175,4175,4175,4175,0
|
|
20230907,161100,17199510,4175,4175,4175,4175,0
|
|
20230907,161000,17199510,4175,4175,4175,4175,0
|
|
20230907,160900,17199510,4175,4175,4175,4175,0
|
|
20230907,160800,17199510,4175,4175,4175,4175,0
|
|
20230907,160700,17199510,4175,4175,4175,4175,0
|
|
20230907,160600,17199510,4175,4175,4175,4175,0
|
|
20230907,160500,17199510,4175,4175,4175,4175,64
|
|
20230907,160400,17199510,4175,4175,4175,4175,0
|
|
20230907,160300,17199510,4175,4175,4175,4175,0
|
|
20230907,160200,17199510,4175,4175,4175,4175,0
|
|
20230907,160100,17199510,4175,4175,4175,4175,0
|
|
20230907,160000,17199510,4175,4175,4175,4175,0
|
|
20230907,155900,17199510,4175,4175,4175,4175,0
|
|
20230907,155800,17199510,4175,4175,4175,4175,0
|
|
20230907,155700,17199510,4175,4175,4175,4175,0
|
|
20230907,155600,17199510,4175,4175,4175,4175,0
|
|
20230907,155500,17199510,4175,4175,4175,4175,0
|
|
20230907,155400,17199510,4175,4175,4175,4175,0
|
|
20230907,155300,17199510,4175,4175,4175,4175,0
|
|
20230907,155200,17199510,4175,4175,4175,4175,0
|
|
20230907,155100,17199510,4175,4175,4175,4175,0
|
|
20230907,155000,17199510,4175,4175,4175,4175,0
|
|
20230907,154900,17199510,4175,4175,4175,4175,0
|
|
20230907,154800,17199510,4175,4175,4175,4175,0
|
|
20230907,154700,17199510,4175,4175,4175,4175,0
|
|
20230907,154600,17199510,4175,4175,4175,4175,0
|
|
20230907,154500,17199510,4175,4175,4175,4175,0
|
|
20230907,154400,17199510,4175,4175,4175,4175,0
|
|
20230907,154300,17199510,4175,4175,4175,4175,0
|
|
20230907,154200,17199510,4175,4175,4175,4175,0
|
|
20230907,154100,17199510,4175,4175,4175,4175,0
|
|
20230907,154000,17199510,4175,4175,4175,4175,0
|
|
20230907,153900,17199510,4175,4175,4175,4175,0
|
|
20230907,153800,17199510,4175,4175,4175,4175,0
|
|
20230907,153700,17199510,4175,4175,4175,4175,0
|
|
20230907,153600,17199510,4175,4175,4175,4175,0
|
|
20230907,153500,17199510,4175,4175,4175,4175,64
|
|
20230907,153400,17199510,4175,4175,4175,4175,0
|
|
20230907,153300,17199510,4175,4175,4175,4175,0
|
|
20230907,153200,17199510,4175,4175,4175,4175,0
|
|
20230907,153100,17199510,4175,4175,4175,4175,0
|
|
20230907,153000,17199510,4175,4175,4175,4175,64
|
|
20230907,152900,16932310,4175,4175,4175,4175,0
|
|
20230907,152800,16932310,4175,4175,4175,4175,0
|
|
20230907,152700,16932310,4175,4175,4175,4175,0
|
|
20230907,152600,16932310,4175,4175,4175,4175,0
|
|
20230907,152500,16932310,4175,4175,4175,4175,0
|
|
20230907,152400,16932310,4175,4175,4175,4175,0
|
|
20230907,152300,16932310,4175,4175,4175,4175,0
|
|
20230907,152200,16932310,4175,4175,4175,4175,0
|
|
20230907,152100,16932310,4175,4175,4175,4175,0
|
|
20230907,152000,16932310,4175,4175,4175,4175,0
|
|
20230907,151900,16932310,4175,4175,4175,4175,0
|
|
20230907,151800,16932310,4175,4175,4175,4175,1
|
|
20230907,151700,16928135,4170,4170,4170,4170,3
|
|
20230907,151600,16915625,4175,4170,4175,4170,20
|
|
20230907,151500,16832220,4175,4170,4175,4170,80
|
|
20230907,151400,16498410,4170,4170,4170,4170,0
|
|
20230907,151300,16498410,4170,4170,4170,4170,0
|
|
20230907,151200,16498410,4170,4170,4170,4170,6
|
|
20230907,151100,16473390,4175,4175,4175,4175,0
|
|
20230907,151000,16473390,4175,4175,4175,4175,0
|
|
20230907,150900,16473390,4175,4175,4175,4175,0
|
|
20230907,150800,16473390,4175,4175,4175,4175,0
|
|
20230907,150700,16473390,4175,4175,4175,4175,0
|
|
20230907,150600,16473390,4175,4175,4175,4175,0
|
|
20230907,150500,16473390,4175,4175,4175,4175,0
|
|
20230907,150400,16473390,4175,4175,4175,4175,0
|
|
20230907,150300,16473390,4175,4175,4175,4175,0
|
|
20230907,150200,16473390,4175,4175,4175,4175,0
|
|
20230907,150100,16473390,4175,4175,4175,4175,0
|
|
20230907,150000,16473390,4175,4175,4175,4175,0
|
|
20230907,145900,16473390,4175,4175,4175,4175,0
|
|
20230907,145800,16473390,4175,4175,4175,4175,0
|
|
20230907,145700,16473390,4175,4175,4175,4175,0
|
|
20230907,145600,16473390,4175,4175,4175,4175,0
|
|
20230907,145500,16473390,4175,4175,4175,4175,0
|
|
20230907,145400,16473390,4175,4175,4175,4175,0
|
|
20230907,145300,16473390,4175,4175,4175,4175,0
|
|
20230907,145200,16473390,4175,4175,4175,4175,0
|
|
20230907,145100,16473390,4175,4175,4175,4175,0
|
|
20230907,145000,16473390,4175,4175,4175,4175,0
|
|
20230907,144900,16473390,4175,4175,4175,4175,0
|
|
20230907,144800,16473390,4175,4175,4175,4175,0
|
|
20230907,144700,16473390,4175,4175,4175,4175,0
|
|
20230907,144600,16473390,4175,4175,4175,4175,0
|
|
20230907,144500,16473390,4175,4175,4175,4175,0
|
|
20230907,144400,16473390,4175,4175,4175,4175,0
|
|
20230907,144300,16473390,4175,4175,4175,4175,0
|
|
20230907,144200,16473390,4175,4175,4175,4175,0
|
|
20230907,144100,16473390,4175,4175,4175,4175,0
|
|
20230907,144000,16473390,4175,4175,4175,4175,0
|
|
20230907,143900,16473390,4175,4175,4175,4175,0
|
|
20230907,143800,16473390,4175,4175,4175,4175,0
|
|
20230907,143700,16473390,4175,4175,4175,4175,0
|
|
20230907,143600,16473390,4175,4175,4175,4175,0
|
|
20230907,143500,16473390,4175,4175,4175,4175,0
|
|
20230907,143400,16473390,4175,4175,4175,4175,0
|
|
20230907,143300,16473390,4175,4175,4175,4175,0
|
|
20230907,143200,16473390,4175,4175,4175,4175,0
|
|
20230907,143100,16473390,4175,4175,4175,4175,60
|
|
20230907,143000,16222890,4175,4175,4175,4175,0
|
|
20230907,142900,16222890,4175,4175,4175,4175,35
|
|
20230907,142800,16076765,4175,4175,4175,4175,0
|
|
20230907,142700,16076765,4175,4175,4175,4175,6
|
|
20230907,142600,16051715,4145,4150,4175,4145,228
|
|
20230907,142500,15105815,4175,4175,4175,4175,0
|
|
20230907,142400,15105815,4175,4175,4175,4175,0
|
|
20230907,142300,15105815,4175,4175,4175,4175,0
|
|
20230907,142200,15105815,4175,4175,4175,4175,0
|
|
20230907,142100,15105815,4175,4175,4175,4175,0
|
|
20230907,142000,15105815,4175,4175,4175,4175,0
|
|
20230907,141900,15105815,4175,4175,4175,4175,0
|
|
20230907,141800,15105815,4175,4175,4175,4175,0
|
|
20230907,141700,15105815,4175,4165,4175,4165,2
|
|
20230907,141600,15097475,4170,4170,4170,4170,0
|
|
20230907,141500,15097475,4170,4170,4170,4170,0
|
|
20230907,141400,15097475,4170,4170,4170,4170,0
|
|
20230907,141300,15097475,4170,4170,4170,4170,0
|
|
20230907,141200,15097475,4170,4170,4170,4170,0
|
|
20230907,141100,15097475,4170,4170,4170,4170,0
|
|
20230907,141000,15097475,4170,4170,4170,4170,20
|
|
20230907,140900,15014075,4180,4180,4180,4180,0
|
|
20230907,140800,15014075,4180,4180,4180,4180,0
|
|
20230907,140700,15014075,4180,4180,4180,4180,0
|
|
20230907,140600,15014075,4180,4180,4180,4180,0
|
|
20230907,140500,15014075,4180,4180,4180,4180,0
|
|
20230907,140400,15014075,4180,4180,4180,4180,0
|
|
20230907,140300,15014075,4180,4180,4180,4180,0
|
|
20230907,140200,15014075,4180,4180,4180,4180,0
|
|
20230907,140100,15014075,4180,4180,4180,4180,0
|
|
20230907,140000,15014075,4180,4180,4180,4180,0
|
|
20230907,135900,15014075,4180,4180,4180,4180,0
|
|
20230907,135800,15014075,4180,4180,4180,4180,0
|
|
20230907,135700,15014075,4180,4180,4180,4180,0
|
|
20230907,135600,15014075,4180,4180,4180,4180,0
|
|
20230907,135500,15014075,4180,4180,4180,4180,0
|
|
20230907,135400,15014075,4180,4180,4180,4180,0
|
|
20230907,135300,15014075,4180,4180,4180,4180,0
|
|
20230907,135200,15014075,4180,4180,4180,4180,0
|
|
20230907,135100,15014075,4180,4180,4180,4180,0
|
|
20230907,135000,15014075,4180,4180,4180,4180,0
|
|
20230907,134900,15014075,4180,4180,4180,4180,0
|
|
20230907,134800,15014075,4180,4180,4180,4180,0
|
|
20230907,134700,15014075,4180,4150,4180,4150,221
|
|
20230907,134600,14096865,4150,4150,4150,4150,251
|
|
20230907,134500,13055215,4150,4150,4150,4150,0
|
|
20230907,134400,13055215,4150,4150,4150,4150,0
|
|
20230907,134300,13055215,4150,4145,4150,4145,11
|
|
20230907,134200,13009615,4150,4145,4150,4145,18
|
|
20230907,134100,12934960,4150,4145,4150,4145,9
|
|
20230907,134000,12897650,4150,4150,4155,4145,252
|
|
20230907,133900,11852045,4150,4150,4150,4150,38
|
|
20230907,133800,11694345,4155,4155,4155,4155,27
|
|
20230907,133700,11582160,4155,4160,4160,4155,382
|
|
20230907,133600,9993055,4160,4165,4165,4160,66
|
|
20230907,133500,9718175,4165,4165,4165,4165,0
|
|
20230907,133400,9718175,4165,4165,4165,4165,0
|
|
20230907,133300,9718175,4165,4165,4165,4165,0
|
|
20230907,133200,9718175,4165,4165,4165,4165,0
|
|
20230907,133100,9718175,4165,4165,4165,4165,0
|
|
20230907,133000,9718175,4165,4165,4165,4165,0
|
|
20230907,132900,9718175,4165,4165,4165,4165,0
|
|
20230907,132800,9718175,4165,4165,4165,4165,0
|
|
20230907,132700,9718175,4165,4165,4165,4165,0
|
|
20230907,132600,9718175,4165,4165,4165,4165,0
|
|
20230907,132500,9718175,4165,4165,4165,4165,0
|
|
20230907,132400,9718175,4165,4165,4165,4165,0
|
|
20230907,132300,9718175,4165,4165,4165,4165,2
|
|
20230907,132200,9709845,4165,4165,4165,4165,2
|
|
20230907,132100,9701515,4165,4170,4170,4165,67
|
|
20230907,132000,9422135,4170,4170,4170,4170,0
|
|
20230907,131900,9422135,4170,4170,4170,4170,0
|
|
20230907,131800,9422135,4170,4170,4170,4170,0
|
|
20230907,131700,9422135,4170,4170,4170,4170,0
|
|
20230907,131600,9422135,4170,4170,4170,4170,0
|
|
20230907,131500,9422135,4170,4170,4170,4170,0
|
|
20230907,131400,9422135,4170,4170,4170,4170,0
|
|
20230907,131300,9422135,4170,4170,4170,4170,0
|
|
20230907,131200,9422135,4170,4170,4170,4170,0
|
|
20230907,131100,9422135,4170,4170,4170,4170,0
|
|
20230907,131000,9422135,4170,4170,4170,4170,0
|
|
20230907,130900,9422135,4170,4170,4170,4170,0
|
|
20230907,130800,9422135,4170,4170,4170,4170,0
|
|
20230907,130700,9422135,4170,4170,4170,4170,0
|
|
20230907,130600,9422135,4170,4170,4170,4170,0
|
|
20230907,130500,9422135,4170,4170,4170,4170,0
|
|
20230907,130400,9422135,4170,4170,4170,4170,0
|
|
20230907,130300,9422135,4170,4170,4170,4170,0
|
|
20230907,130200,9422135,4170,4170,4170,4170,0
|
|
20230907,130100,9422135,4170,4170,4170,4170,11
|
|
20230907,130000,9376265,4170,4170,4170,4170,0
|
|
20230907,125900,9376265,4170,4170,4170,4170,0
|
|
20230907,125800,9376265,4170,4170,4170,4170,0
|
|
20230907,125700,9376265,4170,4170,4170,4170,0
|
|
20230907,125600,9376265,4170,4170,4170,4170,0
|
|
20230907,125500,9376265,4170,4170,4170,4170,0
|
|
20230907,125400,9376265,4170,4170,4170,4170,0
|
|
20230907,125300,9376265,4170,4170,4170,4170,0
|
|
20230907,125200,9376265,4170,4170,4170,4170,283
|
|
20230907,125100,8196155,4170,4170,4170,4170,0
|
|
20230907,125000,8196155,4170,4170,4170,4170,0
|
|
20230907,124900,8196155,4170,4170,4170,4170,0
|
|
20230907,124800,8196155,4170,4170,4170,4170,0
|
|
20230907,124700,8196155,4170,4170,4170,4170,0
|
|
20230907,124600,8196155,4170,4170,4170,4170,1
|
|
20230907,124500,8191985,4190,4190,4190,4190,0
|
|
20230907,124400,8191985,4190,4190,4190,4190,45
|
|
20230907,124300,8003435,4190,4185,4190,4185,65
|
|
20230907,124200,7731125,4190,4190,4190,4190,0
|
|
20230907,124100,7731125,4190,4190,4190,4190,0
|
|
20230907,124000,7731125,4190,4190,4190,4190,0
|
|
20230907,123900,7731125,4190,4190,4190,4190,0
|
|
20230907,123800,7731125,4190,4190,4190,4190,0
|
|
20230907,123700,7731125,4190,4190,4190,4190,0
|
|
20230907,123600,7731125,4190,4190,4190,4190,0
|
|
20230907,123500,7731125,4190,4190,4190,4190,0
|
|
20230907,123400,7731125,4190,4190,4190,4190,0
|
|
20230907,123300,7731125,4190,4190,4190,4190,0
|
|
20230907,123200,7731125,4190,4190,4190,4190,0
|
|
20230907,123100,7731125,4190,4190,4190,4190,0
|
|
20230907,123000,7731125,4190,4190,4190,4190,0
|
|
20230907,122900,7731125,4190,4190,4190,4190,0
|
|
20230907,122800,7731125,4190,4190,4190,4190,0
|
|
20230907,122700,7731125,4190,4190,4190,4190,0
|
|
20230907,122600,7731125,4190,4190,4190,4190,0
|
|
20230907,122500,7731125,4190,4190,4190,4190,0
|
|
20230907,122400,7731125,4190,4190,4190,4190,0
|
|
20230907,122300,7731125,4190,4190,4190,4190,0
|
|
20230907,122200,7731125,4190,4190,4190,4190,0
|
|
20230907,122100,7731125,4190,4190,4190,4190,0
|
|
20230907,122000,7731125,4190,4190,4190,4190,0
|
|
20230907,121900,7731125,4190,4190,4190,4190,0
|
|
20230907,121800,7731125,4190,4190,4190,4190,0
|
|
20230907,121700,7731125,4190,4190,4190,4190,0
|
|
20230907,121600,7731125,4190,4190,4190,4190,0
|
|
20230907,121500,7731125,4190,4190,4190,4190,0
|
|
20230907,121400,7731125,4190,4190,4190,4190,0
|
|
20230907,121300,7731125,4190,4190,4190,4190,0
|
|
20230907,121200,7731125,4190,4190,4190,4190,0
|
|
20230907,121100,7731125,4190,4190,4190,4190,0
|
|
20230907,121000,7731125,4190,4190,4190,4190,0
|
|
20230907,120900,7731125,4190,4190,4190,4190,0
|
|
20230907,120800,7731125,4190,4190,4190,4190,0
|
|
20230907,120700,7731125,4190,4190,4190,4190,0
|
|
20230907,120600,7731125,4190,4190,4190,4190,0
|
|
20230907,120500,7731125,4190,4190,4190,4190,0
|
|
20230907,120400,7731125,4190,4190,4190,4190,0
|
|
20230907,120300,7731125,4190,4190,4190,4190,0
|
|
20230907,120200,7731125,4190,4190,4190,4190,0
|
|
20230907,120100,7731125,4190,4190,4190,4190,0
|
|
20230907,120000,7731125,4190,4190,4190,4190,0
|
|
20230907,115900,7731125,4190,4190,4190,4190,0
|
|
20230907,115800,7731125,4190,4190,4190,4190,0
|
|
20230907,115700,7731125,4190,4190,4190,4190,0
|
|
20230907,115600,7731125,4190,4190,4190,4190,0
|
|
20230907,115500,7731125,4190,4190,4190,4190,0
|
|
20230907,115400,7731125,4190,4190,4190,4190,0
|
|
20230907,115300,7731125,4190,4190,4190,4190,0
|
|
20230907,115200,7731125,4190,4190,4190,4190,0
|
|
20230907,115100,7731125,4190,4190,4190,4190,0
|
|
20230907,115000,7731125,4190,4190,4190,4190,0
|
|
20230907,114900,7731125,4190,4190,4190,4190,0
|
|
20230907,114800,7731125,4190,4180,4195,4180,108
|
|
20230907,114700,7278635,4180,4180,4180,4180,1
|
|
20230907,114600,7274455,4190,4185,4190,4185,100
|
|
20230907,114500,6855525,4190,4190,4190,4190,0
|
|
20230907,114400,6855525,4190,4190,4190,4190,148
|
|
20230907,114300,6235405,4190,4190,4190,4190,0
|
|
20230907,114200,6235405,4190,4190,4190,4190,0
|
|
20230907,114100,6235405,4190,4190,4190,4190,0
|
|
20230907,114000,6235405,4190,4190,4190,4190,0
|
|
20230907,113900,6235405,4190,4190,4190,4190,0
|
|
20230907,113800,6235405,4190,4190,4190,4190,0
|
|
20230907,113700,6235405,4190,4190,4190,4190,0
|
|
20230907,113600,6235405,4190,4185,4190,4185,5
|
|
20230907,113500,6214465,4190,4190,4190,4190,0
|
|
20230907,113400,6214465,4190,4190,4190,4190,0
|
|
20230907,113300,6214465,4190,4190,4190,4190,0
|
|
20230907,113200,6214465,4190,4190,4190,4190,0
|
|
20230907,113100,6214465,4190,4190,4190,4190,28
|
|
20230907,113000,6097145,4190,4190,4190,4190,0
|
|
20230907,112900,6097145,4190,4190,4190,4190,0
|
|
20230907,112800,6097145,4190,4190,4190,4190,0
|
|
20230907,112700,6097145,4190,4185,4190,4185,9
|
|
20230907,112600,6059475,4170,4170,4170,4170,0
|
|
20230907,112500,6059475,4170,4170,4170,4170,0
|
|
20230907,112400,6059475,4170,4170,4170,4170,0
|
|
20230907,112300,6059475,4170,4170,4170,4170,0
|
|
20230907,112200,6059475,4170,4170,4170,4170,0
|
|
20230907,112100,6059475,4170,4170,4170,4170,0
|
|
20230907,112000,6059475,4170,4170,4170,4170,0
|
|
20230907,111900,6059475,4170,4170,4170,4170,0
|
|
20230907,111800,6059475,4170,4170,4170,4170,10
|
|
20230907,111700,6017775,4190,4190,4190,4190,0
|
|
20230907,111600,6017775,4190,4190,4190,4190,0
|
|
20230907,111500,6017775,4190,4190,4190,4190,0
|
|
20230907,111400,6017775,4190,4190,4190,4190,0
|
|
20230907,111300,6017775,4190,4190,4190,4190,0
|
|
20230907,111200,6017775,4190,4190,4190,4190,0
|
|
20230907,111100,6017775,4190,4190,4190,4190,70
|
|
20230907,111000,5724475,4190,4190,4190,4190,0
|
|
20230907,110900,5724475,4190,4190,4190,4190,0
|
|
20230907,110800,5724475,4190,4190,4190,4190,0
|
|
20230907,110700,5724475,4190,4190,4190,4190,0
|
|
20230907,110600,5724475,4190,4190,4190,4190,0
|
|
20230907,110500,5724475,4190,4190,4190,4190,0
|
|
20230907,110400,5724475,4190,4190,4190,4190,0
|
|
20230907,110300,5724475,4190,4190,4190,4190,0
|
|
20230907,110200,5724475,4190,4190,4190,4190,0
|
|
20230907,110100,5724475,4190,4190,4190,4190,0
|
|
20230907,110000,5724475,4190,4190,4190,4190,0
|
|
20230907,105900,5724475,4190,4190,4190,4190,0
|
|
20230907,105800,5724475,4190,4190,4190,4190,0
|
|
20230907,105700,5724475,4190,4190,4190,4190,0
|
|
20230907,105600,5724475,4190,4190,4190,4190,0
|
|
20230907,105500,5724475,4190,4190,4190,4190,0
|
|
20230907,105400,5724475,4190,4190,4190,4190,0
|
|
20230907,105300,5724475,4190,4190,4190,4190,0
|
|
20230907,105200,5724475,4190,4190,4190,4190,0
|
|
20230907,105100,5724475,4190,4190,4190,4190,0
|
|
20230907,105000,5724475,4190,4170,4190,4170,88
|
|
20230907,104900,5357495,4190,4175,4190,4175,7
|
|
20230907,104800,5328250,4170,4170,4170,4170,51
|
|
20230907,104700,5115580,4190,4190,4190,4190,0
|
|
20230907,104600,5115580,4190,4190,4190,4190,0
|
|
20230907,104500,5115580,4190,4190,4190,4190,0
|
|
20230907,104400,5115580,4190,4165,4190,4165,19
|
|
20230907,104300,5036390,4190,4190,4190,4190,0
|
|
20230907,104200,5036390,4190,4190,4190,4190,0
|
|
20230907,104100,5036390,4190,4190,4190,4190,0
|
|
20230907,104000,5036390,4190,4190,4190,4190,0
|
|
20230907,103900,5036390,4190,4190,4190,4190,0
|
|
20230907,103800,5036390,4190,4190,4190,4190,0
|
|
20230907,103700,5036390,4190,4190,4190,4190,0
|
|
20230907,103600,5036390,4190,4190,4190,4190,0
|
|
20230907,103500,5036390,4190,4190,4190,4190,0
|
|
20230907,103400,5036390,4190,4190,4190,4190,0
|
|
20230907,103300,5036390,4190,4190,4190,4190,0
|
|
20230907,103200,5036390,4190,4190,4190,4190,0
|
|
20230907,103100,5036390,4190,4190,4190,4190,0
|
|
20230907,103000,5036390,4190,4190,4190,4190,0
|
|
20230907,102900,5036390,4190,4190,4190,4190,0
|
|
20230907,102800,5036390,4190,4190,4190,4190,0
|
|
20230907,102700,5036390,4190,4190,4190,4190,0
|
|
20230907,102600,5036390,4190,4190,4190,4190,0
|
|
20230907,102500,5036390,4190,4190,4190,4190,0
|
|
20230907,102400,5036390,4190,4165,4190,4165,11
|
|
20230907,102300,4990525,4165,4165,4165,4165,0
|
|
20230907,102200,4990525,4165,4165,4165,4165,245
|
|
20230907,102100,3970100,4190,4190,4190,4190,0
|
|
20230907,102000,3970100,4190,4190,4190,4190,0
|
|
20230907,101900,3970100,4190,4190,4190,4190,0
|
|
20230907,101800,3970100,4190,4190,4190,4190,0
|
|
20230907,101700,3970100,4190,4190,4190,4190,0
|
|
20230907,101600,3970100,4190,4190,4190,4190,0
|
|
20230907,101500,3970100,4190,4190,4190,4190,0
|
|
20230907,101400,3970100,4190,4190,4190,4190,0
|
|
20230907,101300,3970100,4190,4190,4190,4190,0
|
|
20230907,101200,3970100,4190,4190,4190,4190,0
|
|
20230907,101100,3970100,4190,4190,4190,4190,0
|
|
20230907,101000,3970100,4190,4190,4190,4190,0
|
|
20230907,100900,3970100,4190,4190,4190,4190,0
|
|
20230907,100800,3970100,4190,4190,4190,4190,0
|
|
20230907,100700,3970100,4190,4190,4190,4190,0
|
|
20230907,100600,3970100,4190,4190,4190,4190,0
|
|
20230907,100500,3970100,4190,4190,4190,4190,0
|
|
20230907,100400,3970100,4190,4190,4190,4190,0
|
|
20230907,100300,3970100,4190,4190,4190,4190,1
|
|
20230907,100200,3965910,4195,4195,4195,4195,0
|
|
20230907,100100,3965910,4195,4195,4195,4195,0
|
|
20230907,100000,3965910,4195,4175,4195,4170,43
|
|
20230907,095900,3786300,4165,4170,4170,4165,256
|
|
20230907,095800,2719340,4180,4180,4180,4180,0
|
|
20230907,095700,2719340,4180,4180,4180,4180,0
|
|
20230907,095600,2719340,4180,4180,4180,4180,0
|
|
20230907,095500,2719340,4180,4180,4180,4180,0
|
|
20230907,095400,2719340,4180,4180,4180,4180,0
|
|
20230907,095300,2719340,4180,4180,4180,4180,0
|
|
20230907,095200,2719340,4180,4180,4180,4180,0
|
|
20230907,095100,2719340,4180,4180,4180,4180,0
|
|
20230907,095000,2719340,4180,4170,4180,4170,21
|
|
20230907,094900,2631690,4175,4175,4175,4175,0
|
|
20230907,094800,2631690,4175,4175,4175,4175,0
|
|
20230907,094700,2631690,4175,4175,4175,4175,0
|
|
20230907,094600,2631690,4175,4175,4175,4175,0
|
|
20230907,094500,2631690,4175,4175,4175,4175,0
|
|
20230907,094400,2631690,4175,4175,4175,4175,0
|
|
20230907,094300,2631690,4175,4175,4175,4175,2
|
|
20230907,094200,2623340,4175,4175,4175,4175,10
|
|
20230907,094100,2581590,4175,4175,4175,4175,0
|
|
20230907,094000,2581590,4175,4175,4175,4175,67
|
|
20230907,093900,2301865,4175,4175,4175,4175,0
|
|
20230907,093800,2301865,4175,4175,4175,4175,0
|
|
20230907,093700,2301865,4175,4175,4175,4175,0
|
|
20230907,093600,2301865,4175,4175,4175,4175,0
|
|
20230907,093500,2301865,4175,4175,4175,4175,0
|
|
20230907,093400,2301865,4175,4180,4180,4175,43
|
|
20230907,093300,2122335,4175,4185,4185,4175,226
|
|
20230907,093200,1177525,4185,4185,4185,4185,0
|
|
20230907,093100,1177525,4185,4185,4185,4185,0
|
|
20230907,093000,1177525,4185,4185,4185,4185,57
|
|
20230907,092900,938980,4185,4190,4190,4185,4
|
|
20230907,092800,922235,4205,4205,4205,4205,0
|
|
20230907,092700,922235,4205,4205,4205,4205,0
|
|
20230907,092600,922235,4205,4205,4205,4205,0
|
|
20230907,092500,922235,4205,4205,4205,4205,0
|
|
20230907,092400,922235,4205,4205,4205,4205,0
|
|
20230907,092300,922235,4205,4200,4205,4200,30
|
|
20230907,092200,796105,4210,4210,4210,4210,0
|
|
20230907,092100,796105,4210,4210,4210,4210,0
|
|
20230907,092000,796105,4210,4210,4210,4210,0
|
|
20230907,091900,796105,4210,4210,4210,4210,0
|
|
20230907,091800,796105,4210,4210,4210,4210,0
|
|
20230907,091700,796105,4210,4210,4210,4210,0
|
|
20230907,091600,796105,4210,4210,4210,4210,0
|
|
20230907,091500,796105,4210,4210,4210,4210,0
|
|
20230907,091400,796105,4210,4210,4210,4210,0
|
|
20230907,091300,796105,4210,4210,4210,4210,0
|
|
20230907,091200,796105,4210,4210,4210,4210,0
|
|
20230907,091100,796105,4210,4210,4210,4210,0
|
|
20230907,091000,796105,4210,4210,4210,4210,0
|
|
20230907,090900,796105,4210,4210,4210,4210,0
|
|
20230907,090800,796105,4210,4210,4210,4210,0
|
|
20230907,090700,796105,4210,4210,4210,4210,0
|
|
20230907,090600,796105,4210,4210,4210,4210,0
|
|
20230907,090500,796105,4210,4190,4210,4190,7
|
|
20230907,090400,766725,4190,4185,4190,4185,23
|
|
20230907,090300,670400,4190,4190,4190,4190,11
|
|
20230907,090200,624310,4190,4190,4190,4190,109
|
|
20230907,090100,167600,4190,4190,4190,4190,0
|
|
20230907,090000,167600,4190,4190,4190,4190,40
|