598 lines
28 KiB
CSV
598 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230809,185500,61757040,4410,4410,4410,4410,805
|
|
20230809,185400,61757040,4410,4410,4410,4410,0
|
|
20230809,185300,61757040,4410,4410,4410,4410,0
|
|
20230809,185200,61757040,4410,4410,4410,4410,0
|
|
20230809,185100,61757040,4410,4410,4410,4410,0
|
|
20230809,185000,61757040,4410,4410,4410,4410,0
|
|
20230809,184900,61757040,4410,4410,4410,4410,0
|
|
20230809,184800,61757040,4410,4410,4410,4410,0
|
|
20230809,184700,61757040,4410,4410,4410,4410,0
|
|
20230809,184600,61757040,4410,4410,4410,4410,0
|
|
20230809,184500,61757040,4410,4410,4410,4410,0
|
|
20230809,184400,61757040,4410,4410,4410,4410,0
|
|
20230809,184300,61757040,4410,4410,4410,4410,0
|
|
20230809,184200,61757040,4410,4410,4410,4410,0
|
|
20230809,184100,61757040,4410,4410,4410,4410,0
|
|
20230809,184000,61757040,4410,4410,4410,4410,0
|
|
20230809,183900,61757040,4410,4410,4410,4410,0
|
|
20230809,183800,61757040,4410,4410,4410,4410,0
|
|
20230809,183700,61757040,4410,4410,4410,4410,0
|
|
20230809,183600,61757040,4410,4410,4410,4410,0
|
|
20230809,183500,61757040,4410,4410,4410,4410,0
|
|
20230809,183400,61757040,4410,4410,4410,4410,0
|
|
20230809,183300,61757040,4410,4410,4410,4410,0
|
|
20230809,183200,61757040,4410,4410,4410,4410,0
|
|
20230809,183100,61757040,4410,4410,4410,4410,0
|
|
20230809,183000,61757040,4410,4410,4410,4410,0
|
|
20230809,182900,61757040,4410,4410,4410,4410,0
|
|
20230809,182800,61757040,4410,4410,4410,4410,0
|
|
20230809,182700,61757040,4410,4410,4410,4410,0
|
|
20230809,182600,61757040,4410,4410,4410,4410,0
|
|
20230809,182500,61757040,4410,4410,4410,4410,805
|
|
20230809,182400,61757040,4410,4410,4410,4410,0
|
|
20230809,182300,61757040,4410,4410,4410,4410,0
|
|
20230809,182200,61757040,4410,4410,4410,4410,0
|
|
20230809,182100,61757040,4410,4410,4410,4410,0
|
|
20230809,182000,61757040,4410,4410,4410,4410,0
|
|
20230809,181900,61757040,4410,4410,4410,4410,0
|
|
20230809,181800,61757040,4410,4410,4410,4410,0
|
|
20230809,181700,61757040,4410,4410,4410,4410,0
|
|
20230809,181600,61757040,4410,4410,4410,4410,0
|
|
20230809,181500,61757040,4410,4410,4410,4410,0
|
|
20230809,181400,61757040,4410,4410,4410,4410,0
|
|
20230809,181300,61757040,4410,4410,4410,4410,0
|
|
20230809,181200,61757040,4410,4410,4410,4410,0
|
|
20230809,181100,61757040,4410,4410,4410,4410,0
|
|
20230809,181000,61757040,4410,4410,4410,4410,0
|
|
20230809,180900,61757040,4410,4410,4410,4410,0
|
|
20230809,180800,61757040,4410,4410,4410,4410,0
|
|
20230809,180700,61757040,4410,4410,4410,4410,0
|
|
20230809,180600,61757040,4410,4410,4410,4410,0
|
|
20230809,180500,61757040,4410,4410,4410,4410,0
|
|
20230809,180400,61757040,4410,4410,4410,4410,0
|
|
20230809,180300,61757040,4410,4410,4410,4410,0
|
|
20230809,180200,61757040,4410,4410,4410,4410,0
|
|
20230809,180100,61757040,4410,4410,4410,4410,0
|
|
20230809,180000,61757040,4410,4410,4410,4410,0
|
|
20230809,175900,61757040,4410,4410,4410,4410,0
|
|
20230809,175800,61757040,4410,4410,4410,4410,0
|
|
20230809,175700,61757040,4410,4410,4410,4410,0
|
|
20230809,175600,61757040,4410,4410,4410,4410,0
|
|
20230809,175500,61757040,4410,4410,4410,4410,805
|
|
20230809,175400,61757040,4410,4410,4410,4410,0
|
|
20230809,175300,61757040,4410,4410,4410,4410,0
|
|
20230809,175200,61757040,4410,4410,4410,4410,0
|
|
20230809,175100,61757040,4410,4410,4410,4410,0
|
|
20230809,175000,61757040,4410,4410,4410,4410,0
|
|
20230809,174900,61757040,4410,4410,4410,4410,0
|
|
20230809,174800,61757040,4410,4410,4410,4410,0
|
|
20230809,174700,61757040,4410,4410,4410,4410,0
|
|
20230809,174600,61757040,4410,4410,4410,4410,0
|
|
20230809,174500,61757040,4410,4410,4410,4410,0
|
|
20230809,174400,61757040,4410,4410,4410,4410,0
|
|
20230809,174300,61757040,4410,4410,4410,4410,0
|
|
20230809,174200,61757040,4410,4410,4410,4410,0
|
|
20230809,174100,61757040,4410,4410,4410,4410,0
|
|
20230809,174000,61757040,4410,4410,4410,4410,0
|
|
20230809,173900,61757040,4410,4410,4410,4410,0
|
|
20230809,173800,61757040,4410,4410,4410,4410,0
|
|
20230809,173700,61757040,4410,4410,4410,4410,0
|
|
20230809,173600,61757040,4410,4410,4410,4410,0
|
|
20230809,173500,61757040,4410,4410,4410,4410,0
|
|
20230809,173400,61757040,4410,4410,4410,4410,0
|
|
20230809,173300,61757040,4410,4410,4410,4410,0
|
|
20230809,173200,61757040,4410,4410,4410,4410,0
|
|
20230809,173100,61757040,4410,4410,4410,4410,0
|
|
20230809,173000,61757040,4410,4410,4410,4410,0
|
|
20230809,172900,61757040,4410,4410,4410,4410,0
|
|
20230809,172800,61757040,4410,4410,4410,4410,0
|
|
20230809,172700,61757040,4410,4410,4410,4410,0
|
|
20230809,172600,61757040,4410,4410,4410,4410,0
|
|
20230809,172500,61757040,4410,4410,4410,4410,805
|
|
20230809,172400,61757040,4410,4410,4410,4410,0
|
|
20230809,172300,61757040,4410,4410,4410,4410,0
|
|
20230809,172200,61757040,4410,4410,4410,4410,0
|
|
20230809,172100,61757040,4410,4410,4410,4410,0
|
|
20230809,172000,61757040,4410,4410,4410,4410,0
|
|
20230809,171900,61757040,4410,4410,4410,4410,0
|
|
20230809,171800,61757040,4410,4410,4410,4410,0
|
|
20230809,171700,61757040,4410,4410,4410,4410,0
|
|
20230809,171600,61757040,4410,4410,4410,4410,0
|
|
20230809,171500,61757040,4410,4410,4410,4410,0
|
|
20230809,171400,61757040,4410,4410,4410,4410,0
|
|
20230809,171300,61757040,4410,4410,4410,4410,0
|
|
20230809,171200,61757040,4410,4410,4410,4410,0
|
|
20230809,171100,61757040,4410,4410,4410,4410,0
|
|
20230809,171000,61757040,4410,4410,4410,4410,0
|
|
20230809,170900,61757040,4410,4410,4410,4410,0
|
|
20230809,170800,61757040,4410,4410,4410,4410,0
|
|
20230809,170700,61757040,4410,4410,4410,4410,0
|
|
20230809,170600,61757040,4410,4410,4410,4410,0
|
|
20230809,170500,61757040,4410,4410,4410,4410,0
|
|
20230809,170400,61757040,4410,4410,4410,4410,0
|
|
20230809,170300,61757040,4410,4410,4410,4410,0
|
|
20230809,170200,61757040,4410,4410,4410,4410,0
|
|
20230809,170100,61757040,4410,4410,4410,4410,0
|
|
20230809,170000,61757040,4410,4410,4410,4410,0
|
|
20230809,165900,61757040,4410,4410,4410,4410,0
|
|
20230809,165800,61757040,4410,4410,4410,4410,0
|
|
20230809,165700,61757040,4410,4410,4410,4410,0
|
|
20230809,165600,61757040,4410,4410,4410,4410,0
|
|
20230809,165500,61757040,4410,4410,4410,4410,805
|
|
20230809,165400,61757040,4410,4410,4410,4410,0
|
|
20230809,165300,61757040,4410,4410,4410,4410,0
|
|
20230809,165200,61757040,4410,4410,4410,4410,0
|
|
20230809,165100,61757040,4410,4410,4410,4410,0
|
|
20230809,165000,61757040,4410,4410,4410,4410,0
|
|
20230809,164900,61757040,4410,4410,4410,4410,0
|
|
20230809,164800,61757040,4410,4410,4410,4410,0
|
|
20230809,164700,61757040,4410,4410,4410,4410,0
|
|
20230809,164600,61757040,4410,4410,4410,4410,0
|
|
20230809,164500,61757040,4410,4410,4410,4410,0
|
|
20230809,164400,61757040,4410,4410,4410,4410,0
|
|
20230809,164300,61757040,4410,4410,4410,4410,0
|
|
20230809,164200,61757040,4410,4410,4410,4410,0
|
|
20230809,164100,61757040,4410,4410,4410,4410,0
|
|
20230809,164000,61757040,4410,4410,4410,4410,0
|
|
20230809,163900,61757040,4410,4410,4410,4410,0
|
|
20230809,163800,61757040,4410,4410,4410,4410,0
|
|
20230809,163700,61757040,4410,4410,4410,4410,0
|
|
20230809,163600,61757040,4410,4410,4410,4410,0
|
|
20230809,163500,61757040,4410,4410,4410,4410,0
|
|
20230809,163400,61757040,4410,4410,4410,4410,0
|
|
20230809,163300,61757040,4410,4410,4410,4410,0
|
|
20230809,163200,61757040,4410,4410,4410,4410,0
|
|
20230809,163100,61757040,4410,4410,4410,4410,0
|
|
20230809,163000,61757040,4410,4410,4410,4410,0
|
|
20230809,162900,61757040,4410,4410,4410,4410,0
|
|
20230809,162800,61757040,4410,4410,4410,4410,0
|
|
20230809,162700,61757040,4410,4410,4410,4410,0
|
|
20230809,162600,61757040,4410,4410,4410,4410,0
|
|
20230809,162500,61757040,4410,4410,4410,4410,805
|
|
20230809,162400,61757040,4410,4410,4410,4410,0
|
|
20230809,162300,61757040,4410,4410,4410,4410,0
|
|
20230809,162200,61757040,4410,4410,4410,4410,0
|
|
20230809,162100,61757040,4410,4410,4410,4410,0
|
|
20230809,162000,61757040,4410,4410,4410,4410,0
|
|
20230809,161900,61757040,4410,4410,4410,4410,0
|
|
20230809,161800,61757040,4410,4410,4410,4410,0
|
|
20230809,161700,61757040,4410,4410,4410,4410,0
|
|
20230809,161600,61757040,4410,4410,4410,4410,0
|
|
20230809,161500,61757040,4410,4410,4410,4410,0
|
|
20230809,161400,61757040,4410,4410,4410,4410,0
|
|
20230809,161300,61757040,4410,4410,4410,4410,0
|
|
20230809,161200,61757040,4410,4410,4410,4410,0
|
|
20230809,161100,61757040,4410,4410,4410,4410,0
|
|
20230809,161000,61757040,4410,4410,4410,4410,0
|
|
20230809,160900,61757040,4410,4410,4410,4410,0
|
|
20230809,160800,61757040,4410,4410,4410,4410,0
|
|
20230809,160700,61757040,4410,4410,4410,4410,0
|
|
20230809,160600,61757040,4410,4410,4410,4410,0
|
|
20230809,160500,61757040,4410,4410,4410,4410,0
|
|
20230809,160400,61757040,4410,4410,4410,4410,0
|
|
20230809,160300,61757040,4410,4410,4410,4410,0
|
|
20230809,160200,61757040,4410,4410,4410,4410,0
|
|
20230809,160100,61757040,4410,4410,4410,4410,0
|
|
20230809,160000,61757040,4410,4410,4410,4410,0
|
|
20230809,155900,61757040,4410,4410,4410,4410,0
|
|
20230809,155800,61757040,4410,4410,4410,4410,0
|
|
20230809,155700,61757040,4410,4410,4410,4410,0
|
|
20230809,155600,61757040,4410,4410,4410,4410,0
|
|
20230809,155500,61757040,4410,4410,4410,4410,805
|
|
20230809,155400,61757040,4410,4410,4410,4410,0
|
|
20230809,155300,61757040,4410,4410,4410,4410,0
|
|
20230809,155200,61757040,4410,4410,4410,4410,0
|
|
20230809,155100,61757040,4410,4410,4410,4410,0
|
|
20230809,155000,61757040,4410,4410,4410,4410,0
|
|
20230809,154900,61757040,4410,4410,4410,4410,0
|
|
20230809,154800,61757040,4410,4410,4410,4410,0
|
|
20230809,154700,61757040,4410,4410,4410,4410,0
|
|
20230809,154600,61757040,4410,4410,4410,4410,0
|
|
20230809,154500,61757040,4410,4410,4410,4410,0
|
|
20230809,154400,61757040,4410,4410,4410,4410,0
|
|
20230809,154300,61757040,4410,4410,4410,4410,0
|
|
20230809,154200,61757040,4410,4410,4410,4410,0
|
|
20230809,154100,61757040,4410,4410,4410,4410,0
|
|
20230809,154000,61757040,4410,4410,4410,4410,0
|
|
20230809,153900,61757040,4410,4410,4410,4410,0
|
|
20230809,153800,61757040,4410,4410,4410,4410,0
|
|
20230809,153700,61757040,4410,4410,4410,4410,0
|
|
20230809,153600,61757040,4410,4410,4410,4410,0
|
|
20230809,153500,61757040,4410,4410,4410,4410,0
|
|
20230809,153400,61757040,4410,4410,4410,4410,0
|
|
20230809,153300,61757040,4410,4410,4410,4410,0
|
|
20230809,153200,61757040,4410,4410,4410,4410,0
|
|
20230809,153100,61757040,4410,4410,4410,4410,0
|
|
20230809,153000,61757040,4410,4410,4410,4410,805
|
|
20230809,152900,58206990,4430,4430,4430,4430,0
|
|
20230809,152800,58206990,4430,4430,4430,4430,0
|
|
20230809,152700,58206990,4430,4430,4430,4430,0
|
|
20230809,152600,58206990,4430,4430,4430,4430,0
|
|
20230809,152500,58206990,4430,4430,4430,4430,0
|
|
20230809,152400,58206990,4430,4430,4430,4430,0
|
|
20230809,152300,58206990,4430,4430,4430,4430,0
|
|
20230809,152200,58206990,4430,4430,4430,4430,0
|
|
20230809,152100,58206990,4430,4430,4430,4430,0
|
|
20230809,152000,58206990,4430,4430,4430,4430,0
|
|
20230809,151900,58206990,4430,4430,4430,4430,0
|
|
20230809,151800,58206990,4430,4430,4430,4430,0
|
|
20230809,151700,58206990,4430,4430,4430,4430,0
|
|
20230809,151600,58206990,4430,4430,4430,4430,0
|
|
20230809,151500,58206990,4430,4430,4430,4430,22
|
|
20230809,151400,58109530,4440,4440,4440,4440,0
|
|
20230809,151300,58109530,4440,4440,4440,4440,0
|
|
20230809,151200,58109530,4440,4440,4440,4440,0
|
|
20230809,151100,58109530,4440,4440,4440,4440,0
|
|
20230809,151000,58109530,4440,4440,4440,4440,0
|
|
20230809,150900,58109530,4440,4440,4440,4440,0
|
|
20230809,150800,58109530,4440,4440,4440,4440,0
|
|
20230809,150700,58109530,4440,4440,4440,4440,0
|
|
20230809,150600,58109530,4440,4440,4440,4440,0
|
|
20230809,150500,58109530,4440,4440,4440,4440,0
|
|
20230809,150400,58109530,4440,4440,4440,4440,0
|
|
20230809,150300,58109530,4440,4440,4440,4440,0
|
|
20230809,150200,58109530,4440,4440,4440,4440,0
|
|
20230809,150100,58109530,4440,4440,4440,4440,0
|
|
20230809,150000,58109530,4440,4440,4440,4440,0
|
|
20230809,145900,58109530,4440,4440,4440,4440,0
|
|
20230809,145800,58109530,4440,4440,4440,4440,0
|
|
20230809,145700,58109530,4440,4440,4440,4440,0
|
|
20230809,145600,58109530,4440,4440,4440,4440,0
|
|
20230809,145500,58109530,4440,4440,4440,4440,0
|
|
20230809,145400,58109530,4440,4440,4440,4440,0
|
|
20230809,145300,58109530,4440,4440,4440,4440,0
|
|
20230809,145200,58109530,4440,4440,4440,4440,0
|
|
20230809,145100,58109530,4440,4440,4440,4440,0
|
|
20230809,145000,58109530,4440,4440,4440,4440,0
|
|
20230809,144900,58109530,4440,4440,4440,4440,0
|
|
20230809,144800,58109530,4440,4440,4440,4440,0
|
|
20230809,144700,58109530,4440,4440,4440,4440,0
|
|
20230809,144600,58109530,4440,4440,4440,4440,0
|
|
20230809,144500,58109530,4440,4440,4440,4440,0
|
|
20230809,144400,58109530,4440,4440,4440,4440,0
|
|
20230809,144300,58109530,4440,4440,4440,4440,0
|
|
20230809,144200,58109530,4440,4440,4440,4440,1
|
|
20230809,144100,58105090,4415,4415,4415,4415,9
|
|
20230809,144000,58065355,4415,4415,4415,4415,149
|
|
20230809,143900,57407520,4415,4415,4415,4415,94
|
|
20230809,143800,56992510,4420,4420,4420,4420,14
|
|
20230809,143700,56930630,4430,4430,4430,4430,2
|
|
20230809,143600,56921770,4445,4445,4445,4445,0
|
|
20230809,143500,56921770,4445,4445,4445,4445,0
|
|
20230809,143400,56921770,4445,4445,4445,4445,0
|
|
20230809,143300,56921770,4445,4445,4445,4445,65
|
|
20230809,143200,56632845,4455,4445,4455,4445,575
|
|
20230809,143100,54072915,4445,4445,4445,4445,0
|
|
20230809,143000,54072915,4445,4445,4445,4445,0
|
|
20230809,142900,54072915,4445,4445,4445,4445,0
|
|
20230809,142800,54072915,4445,4445,4445,4445,0
|
|
20230809,142700,54072915,4445,4445,4445,4445,0
|
|
20230809,142600,54072915,4445,4445,4445,4445,0
|
|
20230809,142500,54072915,4445,4445,4445,4445,0
|
|
20230809,142400,54072915,4445,4425,4445,4425,5
|
|
20230809,142300,54050770,4410,4410,4410,4410,0
|
|
20230809,142200,54050770,4410,4410,4410,4410,21
|
|
20230809,142100,53958160,4425,4425,4425,4425,0
|
|
20230809,142000,53958160,4425,4425,4425,4425,0
|
|
20230809,141900,53958160,4425,4425,4425,4425,0
|
|
20230809,141800,53958160,4425,4425,4425,4425,0
|
|
20230809,141700,53958160,4425,4425,4425,4425,0
|
|
20230809,141600,53958160,4425,4425,4425,4425,0
|
|
20230809,141500,53958160,4425,4425,4425,4425,0
|
|
20230809,141400,53958160,4425,4425,4425,4425,0
|
|
20230809,141300,53958160,4425,4425,4425,4425,0
|
|
20230809,141200,53958160,4425,4425,4425,4425,0
|
|
20230809,141100,53958160,4425,4425,4425,4425,0
|
|
20230809,141000,53958160,4425,4425,4425,4425,0
|
|
20230809,140900,53958160,4425,4425,4425,4425,0
|
|
20230809,140800,53958160,4425,4425,4425,4425,0
|
|
20230809,140700,53958160,4425,4425,4425,4425,0
|
|
20230809,140600,53958160,4425,4425,4425,4425,0
|
|
20230809,140500,53958160,4425,4425,4425,4425,0
|
|
20230809,140400,53958160,4425,4425,4425,4425,18
|
|
20230809,140300,53878510,4425,4425,4425,4425,2
|
|
20230809,140200,53869660,4425,4425,4425,4425,73
|
|
20230809,140100,53546635,4425,4425,4425,4425,0
|
|
20230809,140000,53546635,4425,4425,4425,4425,0
|
|
20230809,135900,53546635,4425,4425,4425,4425,0
|
|
20230809,135800,53546635,4425,4425,4425,4425,0
|
|
20230809,135700,53546635,4425,4425,4425,4425,0
|
|
20230809,135600,53546635,4425,4425,4425,4425,0
|
|
20230809,135500,53546635,4425,4400,4425,4400,496
|
|
20230809,135400,51352685,4400,4400,4400,4400,0
|
|
20230809,135300,51352685,4400,4400,4400,4400,0
|
|
20230809,135200,51352685,4400,4400,4400,4400,0
|
|
20230809,135100,51352685,4400,4400,4400,4400,0
|
|
20230809,135000,51352685,4400,4420,4420,4400,1000
|
|
20230809,134900,46950915,4425,4425,4425,4425,0
|
|
20230809,134800,46950915,4425,4425,4425,4425,0
|
|
20230809,134700,46950915,4425,4425,4425,4425,0
|
|
20230809,134600,46950915,4425,4425,4425,4425,0
|
|
20230809,134500,46950915,4425,4425,4425,4425,0
|
|
20230809,134400,46950915,4425,4425,4425,4425,0
|
|
20230809,134300,46950915,4425,4425,4425,4425,0
|
|
20230809,134200,46950915,4425,4425,4425,4425,0
|
|
20230809,134100,46950915,4425,4425,4425,4425,0
|
|
20230809,134000,46950915,4425,4425,4425,4425,0
|
|
20230809,133900,46950915,4425,4425,4425,4425,0
|
|
20230809,133800,46950915,4425,4425,4425,4425,0
|
|
20230809,133700,46950915,4425,4425,4425,4425,0
|
|
20230809,133600,46950915,4425,4425,4425,4425,0
|
|
20230809,133500,46950915,4425,4425,4425,4425,0
|
|
20230809,133400,46950915,4425,4425,4425,4425,0
|
|
20230809,133300,46950915,4425,4425,4425,4425,0
|
|
20230809,133200,46950915,4425,4425,4425,4425,0
|
|
20230809,133100,46950915,4425,4425,4425,4425,1
|
|
20230809,133000,46946490,4425,4425,4425,4425,0
|
|
20230809,132900,46946490,4425,4425,4425,4425,0
|
|
20230809,132800,46946490,4425,4425,4425,4425,0
|
|
20230809,132700,46946490,4425,4425,4425,4425,0
|
|
20230809,132600,46946490,4425,4425,4425,4425,0
|
|
20230809,132500,46946490,4425,4425,4425,4425,0
|
|
20230809,132400,46946490,4425,4425,4425,4425,0
|
|
20230809,132300,46946490,4425,4425,4425,4425,0
|
|
20230809,132200,46946490,4425,4425,4425,4425,0
|
|
20230809,132100,46946490,4425,4425,4425,4425,0
|
|
20230809,132000,46946490,4425,4425,4425,4425,0
|
|
20230809,131900,46946490,4425,4425,4425,4425,0
|
|
20230809,131800,46946490,4425,4425,4425,4425,0
|
|
20230809,131700,46946490,4425,4425,4425,4425,0
|
|
20230809,131600,46946490,4425,4425,4425,4425,0
|
|
20230809,131500,46946490,4425,4425,4425,4425,0
|
|
20230809,131400,46946490,4425,4425,4425,4425,0
|
|
20230809,131300,46946490,4425,4425,4425,4425,0
|
|
20230809,131200,46946490,4425,4420,4425,4420,2
|
|
20230809,131100,46937645,4420,4420,4420,4420,0
|
|
20230809,131000,46937645,4420,4420,4420,4420,0
|
|
20230809,130900,46937645,4420,4425,4425,4420,320
|
|
20230809,130800,45523240,4425,4425,4425,4425,0
|
|
20230809,130700,45523240,4425,4425,4425,4425,50
|
|
20230809,130600,45301990,4420,4420,4420,4420,0
|
|
20230809,130500,45301990,4420,4420,4420,4420,0
|
|
20230809,130400,45301990,4420,4420,4420,4420,11
|
|
20230809,130300,45253370,4425,4425,4425,4425,0
|
|
20230809,130200,45253370,4425,4425,4425,4425,0
|
|
20230809,130100,45253370,4425,4425,4425,4425,0
|
|
20230809,130000,45253370,4425,4425,4425,4425,2
|
|
20230809,125900,45244520,4425,4425,4425,4425,1
|
|
20230809,125800,45240095,4425,4425,4425,4425,2
|
|
20230809,125700,45231245,4425,4425,4425,4425,0
|
|
20230809,125600,45231245,4425,4425,4425,4425,0
|
|
20230809,125500,45231245,4425,4425,4425,4425,0
|
|
20230809,125400,45231245,4425,4425,4425,4425,0
|
|
20230809,125300,45231245,4425,4425,4425,4425,0
|
|
20230809,125200,45231245,4425,4425,4425,4425,0
|
|
20230809,125100,45231245,4425,4425,4425,4425,0
|
|
20230809,125000,45231245,4425,4425,4425,4425,0
|
|
20230809,124900,45231245,4425,4425,4425,4425,0
|
|
20230809,124800,45231245,4425,4425,4425,4425,0
|
|
20230809,124700,45231245,4425,4425,4425,4425,0
|
|
20230809,124600,45231245,4425,4425,4425,4425,72
|
|
20230809,124500,44912645,4430,4430,4430,4430,50
|
|
20230809,124400,44691145,4425,4420,4425,4420,428
|
|
20230809,124300,42797265,4425,4425,4425,4425,0
|
|
20230809,124200,42797265,4425,4425,4425,4425,0
|
|
20230809,124100,42797265,4425,4425,4425,4425,0
|
|
20230809,124000,42797265,4425,4425,4425,4425,0
|
|
20230809,123900,42797265,4425,4425,4425,4425,0
|
|
20230809,123800,42797265,4425,4425,4425,4425,0
|
|
20230809,123700,42797265,4425,4425,4425,4425,0
|
|
20230809,123600,42797265,4425,4425,4425,4425,0
|
|
20230809,123500,42797265,4425,4425,4425,4425,0
|
|
20230809,123400,42797265,4425,4425,4425,4425,0
|
|
20230809,123300,42797265,4425,4425,4425,4425,0
|
|
20230809,123200,42797265,4425,4425,4425,4425,0
|
|
20230809,123100,42797265,4425,4425,4425,4425,0
|
|
20230809,123000,42797265,4425,4425,4425,4425,137
|
|
20230809,122900,42191040,4425,4425,4425,4425,0
|
|
20230809,122800,42191040,4425,4425,4425,4425,0
|
|
20230809,122700,42191040,4425,4425,4425,4425,0
|
|
20230809,122600,42191040,4425,4425,4425,4425,0
|
|
20230809,122500,42191040,4425,4425,4425,4425,0
|
|
20230809,122400,42191040,4425,4425,4425,4425,0
|
|
20230809,122300,42191040,4425,4425,4425,4425,0
|
|
20230809,122200,42191040,4425,4425,4425,4425,0
|
|
20230809,122100,42191040,4425,4425,4425,4425,0
|
|
20230809,122000,42191040,4425,4425,4425,4425,0
|
|
20230809,121900,42191040,4425,4425,4425,4425,0
|
|
20230809,121800,42191040,4425,4425,4425,4425,0
|
|
20230809,121700,42191040,4425,4425,4425,4425,0
|
|
20230809,121600,42191040,4425,4425,4425,4425,0
|
|
20230809,121500,42191040,4425,4425,4425,4425,0
|
|
20230809,121400,42191040,4425,4425,4425,4425,0
|
|
20230809,121300,42191040,4425,4425,4425,4425,0
|
|
20230809,121200,42191040,4425,4425,4425,4425,0
|
|
20230809,121100,42191040,4425,4425,4425,4425,5
|
|
20230809,121000,42168915,4425,4425,4425,4425,0
|
|
20230809,120900,42168915,4425,4425,4425,4425,0
|
|
20230809,120800,42168915,4425,4425,4425,4425,23
|
|
20230809,120700,42067140,4425,4425,4425,4425,0
|
|
20230809,120600,42067140,4425,4425,4425,4425,0
|
|
20230809,120500,42067140,4425,4425,4425,4425,0
|
|
20230809,120400,42067140,4425,4425,4425,4425,0
|
|
20230809,120300,42067140,4425,4425,4425,4425,0
|
|
20230809,120200,42067140,4425,4425,4425,4425,0
|
|
20230809,120100,42067140,4425,4425,4425,4425,0
|
|
20230809,120000,42067140,4425,4425,4425,4425,0
|
|
20230809,115900,42067140,4425,4425,4425,4425,0
|
|
20230809,115800,42067140,4425,4425,4425,4425,0
|
|
20230809,115700,42067140,4425,4425,4425,4425,0
|
|
20230809,115600,42067140,4425,4425,4425,4425,0
|
|
20230809,115500,42067140,4425,4425,4425,4425,0
|
|
20230809,115400,42067140,4425,4425,4425,4425,0
|
|
20230809,115300,42067140,4425,4425,4425,4425,0
|
|
20230809,115200,42067140,4425,4425,4425,4425,0
|
|
20230809,115100,42067140,4425,4425,4425,4425,0
|
|
20230809,115000,42067140,4425,4425,4425,4425,8
|
|
20230809,114900,42031740,4430,4430,4430,4430,0
|
|
20230809,114800,42031740,4430,4430,4430,4430,0
|
|
20230809,114700,42031740,4430,4430,4430,4430,0
|
|
20230809,114600,42031740,4430,4430,4430,4430,0
|
|
20230809,114500,42031740,4430,4430,4430,4430,0
|
|
20230809,114400,42031740,4430,4430,4430,4430,0
|
|
20230809,114300,42031740,4430,4430,4430,4430,0
|
|
20230809,114200,42031740,4430,4430,4430,4430,0
|
|
20230809,114100,42031740,4430,4430,4430,4430,0
|
|
20230809,114000,42031740,4430,4430,4430,4430,0
|
|
20230809,113900,42031740,4430,4430,4430,4430,0
|
|
20230809,113800,42031740,4430,4430,4430,4430,0
|
|
20230809,113700,42031740,4430,4430,4430,4430,0
|
|
20230809,113600,42031740,4430,4430,4430,4430,0
|
|
20230809,113500,42031740,4430,4430,4430,4430,0
|
|
20230809,113400,42031740,4430,4430,4430,4430,0
|
|
20230809,113300,42031740,4430,4430,4430,4430,0
|
|
20230809,113200,42031740,4430,4430,4430,4430,0
|
|
20230809,113100,42031740,4430,4430,4430,4430,0
|
|
20230809,113000,42031740,4430,4430,4430,4430,0
|
|
20230809,112900,42031740,4430,4430,4430,4430,19
|
|
20230809,112800,41947570,4430,4430,4430,4430,0
|
|
20230809,112700,41947570,4430,4430,4430,4430,0
|
|
20230809,112600,41947570,4430,4430,4430,4430,0
|
|
20230809,112500,41947570,4430,4430,4430,4430,1
|
|
20230809,112400,41943140,4400,4400,4400,4400,0
|
|
20230809,112300,41943140,4400,4395,4400,4395,192
|
|
20230809,112200,41098355,4395,4395,4395,4395,39
|
|
20230809,112100,40926950,4395,4395,4395,4395,0
|
|
20230809,112000,40926950,4395,4395,4395,4395,5
|
|
20230809,111900,40904975,4395,4395,4395,4395,703
|
|
20230809,111800,37815290,4395,4395,4395,4395,0
|
|
20230809,111700,37815290,4395,4395,4395,4395,0
|
|
20230809,111600,37815290,4395,4395,4395,4395,0
|
|
20230809,111500,37815290,4395,4395,4395,4395,10
|
|
20230809,111400,37771340,4395,4395,4395,4395,20
|
|
20230809,111300,37683440,4395,4395,4395,4395,8
|
|
20230809,111200,37648280,4395,4395,4395,4395,20
|
|
20230809,111100,37560380,4395,4395,4395,4395,700
|
|
20230809,111000,34483880,4395,4395,4395,4395,0
|
|
20230809,110900,34483880,4395,4395,4395,4395,0
|
|
20230809,110800,34483880,4395,4395,4395,4395,0
|
|
20230809,110700,34483880,4395,4395,4395,4395,0
|
|
20230809,110600,34483880,4395,4395,4395,4395,0
|
|
20230809,110500,34483880,4395,4395,4395,4395,0
|
|
20230809,110400,34483880,4395,4395,4395,4395,0
|
|
20230809,110300,34483880,4395,4395,4395,4395,0
|
|
20230809,110200,34483880,4395,4395,4395,4395,10
|
|
20230809,110100,34439930,4395,4395,4395,4395,0
|
|
20230809,110000,34439930,4395,4395,4395,4395,0
|
|
20230809,105900,34439930,4395,4395,4395,4395,0
|
|
20230809,105800,34439930,4395,4395,4395,4395,0
|
|
20230809,105700,34439930,4395,4395,4395,4395,0
|
|
20230809,105600,34439930,4395,4395,4395,4395,0
|
|
20230809,105500,34439930,4395,4395,4395,4395,42
|
|
20230809,105400,34255340,4395,4395,4395,4395,0
|
|
20230809,105300,34255340,4395,4395,4395,4395,0
|
|
20230809,105200,34255340,4395,4395,4395,4395,0
|
|
20230809,105100,34255340,4395,4395,4395,4395,0
|
|
20230809,105000,34255340,4395,4395,4395,4395,300
|
|
20230809,104900,32936840,4385,4385,4385,4385,0
|
|
20230809,104800,32936840,4385,4385,4385,4385,0
|
|
20230809,104700,32936840,4385,4385,4385,4385,0
|
|
20230809,104600,32936840,4385,4385,4385,4385,0
|
|
20230809,104500,32936840,4385,4385,4385,4385,0
|
|
20230809,104400,32936840,4385,4385,4385,4385,0
|
|
20230809,104300,32936840,4385,4385,4385,4385,0
|
|
20230809,104200,32936840,4385,4385,4385,4385,100
|
|
20230809,104100,32498340,4395,4395,4395,4395,0
|
|
20230809,104000,32498340,4395,4395,4395,4395,0
|
|
20230809,103900,32498340,4395,4395,4395,4395,500
|
|
20230809,103800,30300840,4385,4385,4385,4385,0
|
|
20230809,103700,30300840,4385,4385,4385,4385,0
|
|
20230809,103600,30300840,4385,4385,4385,4385,0
|
|
20230809,103500,30300840,4385,4385,4385,4385,0
|
|
20230809,103400,30300840,4385,4385,4385,4385,0
|
|
20230809,103300,30300840,4385,4385,4385,4385,0
|
|
20230809,103200,30300840,4385,4385,4385,4385,0
|
|
20230809,103100,30300840,4385,4385,4385,4385,0
|
|
20230809,103000,30300840,4385,4385,4385,4385,0
|
|
20230809,102900,30300840,4385,4385,4385,4385,0
|
|
20230809,102800,30300840,4385,4385,4385,4385,0
|
|
20230809,102700,30300840,4385,4385,4385,4385,0
|
|
20230809,102600,30300840,4385,4385,4385,4385,469
|
|
20230809,102500,28244275,4400,4400,4400,4400,504
|
|
20230809,102400,26026675,4400,4400,4400,4400,0
|
|
20230809,102300,26026675,4400,4400,4400,4400,0
|
|
20230809,102200,26026675,4400,4400,4400,4400,0
|
|
20230809,102100,26026675,4400,4400,4400,4400,1
|
|
20230809,102000,26022275,4375,4395,4395,4375,1800
|
|
20230809,101900,18127805,4400,4400,4400,4400,0
|
|
20230809,101800,18127805,4400,4400,4400,4400,0
|
|
20230809,101700,18127805,4400,4400,4400,4400,0
|
|
20230809,101600,18127805,4400,4395,4400,4395,301
|
|
20230809,101500,16803410,4400,4395,4400,4395,670
|
|
20230809,101400,13855420,4400,4400,4400,4400,0
|
|
20230809,101300,13855420,4400,4400,4400,4400,1160
|
|
20230809,101200,8751420,4400,4400,4400,4400,174
|
|
20230809,101100,7985820,4400,4400,4400,4400,0
|
|
20230809,101000,7985820,4400,4400,4400,4400,0
|
|
20230809,100900,7985820,4400,4400,4400,4400,0
|
|
20230809,100800,7985820,4400,4400,4400,4400,0
|
|
20230809,100700,7985820,4400,4400,4400,4400,0
|
|
20230809,100600,7985820,4400,4400,4400,4400,0
|
|
20230809,100500,7985820,4400,4400,4400,4400,0
|
|
20230809,100400,7985820,4400,4400,4400,4400,30
|
|
20230809,100300,7853820,4400,4400,4400,4400,300
|
|
20230809,100200,6533820,4400,4400,4400,4400,227
|
|
20230809,100100,5535020,4395,4395,4395,4395,0
|
|
20230809,100000,5535020,4395,4400,4400,4395,18
|
|
20230809,095900,5455900,4400,4400,4400,4400,0
|
|
20230809,095800,5455900,4400,4400,4400,4400,434
|
|
20230809,095700,3546300,4405,4405,4405,4405,2
|
|
20230809,095600,3537490,4400,4400,4400,4400,0
|
|
20230809,095500,3537490,4400,4400,4400,4400,0
|
|
20230809,095400,3537490,4400,4400,4400,4400,0
|
|
20230809,095300,3537490,4400,4400,4400,4400,0
|
|
20230809,095200,3537490,4400,4400,4400,4400,0
|
|
20230809,095100,3537490,4400,4400,4400,4400,73
|
|
20230809,095000,3216290,4405,4405,4405,4405,0
|
|
20230809,094900,3216290,4405,4405,4405,4405,50
|
|
20230809,094800,2996040,4405,4405,4405,4405,0
|
|
20230809,094700,2996040,4405,4405,4405,4405,6
|
|
20230809,094600,2969610,4405,4405,4405,4405,117
|
|
20230809,094500,2454225,4410,4410,4410,4410,1
|
|
20230809,094400,2449815,4415,4415,4415,4415,0
|
|
20230809,094300,2449815,4415,4415,4415,4415,0
|
|
20230809,094200,2449815,4415,4415,4415,4415,0
|
|
20230809,094100,2449815,4415,4415,4415,4415,0
|
|
20230809,094000,2449815,4415,4415,4415,4415,0
|
|
20230809,093900,2449815,4415,4415,4415,4415,1
|
|
20230809,093800,2445400,4415,4415,4415,4415,0
|
|
20230809,093700,2445400,4415,4415,4415,4415,1
|
|
20230809,093600,2440985,4415,4415,4415,4415,1
|
|
20230809,093500,2436570,4415,4415,4415,4415,0
|
|
20230809,093400,2436570,4415,4415,4415,4415,0
|
|
20230809,093300,2436570,4415,4415,4415,4415,1
|
|
20230809,093200,2432155,4415,4415,4415,4415,0
|
|
20230809,093100,2432155,4415,4415,4415,4415,5
|
|
20230809,093000,2410080,4420,4420,4420,4420,0
|
|
20230809,092900,2410080,4420,4420,4420,4420,0
|
|
20230809,092800,2410080,4420,4420,4420,4420,1
|
|
20230809,092700,2405660,4425,4410,4425,4400,508
|
|
20230809,092600,169105,4445,4445,4445,4445,0
|
|
20230809,092500,169105,4445,4445,4445,4445,0
|
|
20230809,092400,169105,4445,4445,4445,4445,0
|
|
20230809,092300,169105,4445,4445,4445,4445,0
|
|
20230809,092200,169105,4445,4445,4445,4445,0
|
|
20230809,092100,169105,4445,4445,4445,4445,0
|
|
20230809,092000,169105,4445,4445,4445,4445,0
|
|
20230809,091900,169105,4445,4445,4445,4445,0
|
|
20230809,091800,169105,4445,4445,4445,4445,0
|
|
20230809,091700,169105,4445,4445,4445,4445,1
|
|
20230809,091600,164660,4460,4460,4460,4460,0
|
|
20230809,091500,164660,4460,4460,4460,4460,0
|
|
20230809,091400,164660,4460,4460,4460,4460,0
|
|
20230809,091300,164660,4460,4460,4460,4460,0
|
|
20230809,091200,164660,4460,4460,4460,4460,0
|
|
20230809,091100,164660,4460,4460,4460,4460,0
|
|
20230809,091000,164660,4460,4460,4460,4460,0
|
|
20230809,090900,164660,4460,4460,4460,4460,0
|
|
20230809,090800,164660,4460,4460,4460,4460,0
|
|
20230809,090700,164660,4460,4460,4460,4460,0
|
|
20230809,090600,164660,4460,4460,4460,4460,0
|
|
20230809,090500,164660,4460,4460,4460,4460,0
|
|
20230809,090400,164660,4460,4460,4460,4460,0
|
|
20230809,090300,164660,4460,4460,4460,4460,10
|
|
20230809,090200,120060,4460,4460,4460,4460,0
|
|
20230809,090100,120060,4460,4460,4460,4460,0
|
|
20230809,090000,120060,4460,4400,4460,4400,26
|