580 lines
27 KiB
CSV
580 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230705,183700,64266465,4745,4745,4745,4745,865
|
|
20230705,183600,64266465,4745,4745,4745,4745,0
|
|
20230705,183500,64266465,4745,4745,4745,4745,0
|
|
20230705,183400,64266465,4745,4745,4745,4745,0
|
|
20230705,183300,64266465,4745,4745,4745,4745,0
|
|
20230705,183200,64266465,4745,4745,4745,4745,0
|
|
20230705,183100,64266465,4745,4745,4745,4745,0
|
|
20230705,183000,64266465,4745,4745,4745,4745,0
|
|
20230705,182900,64266465,4745,4745,4745,4745,0
|
|
20230705,182800,64266465,4745,4745,4745,4745,0
|
|
20230705,182700,64266465,4745,4745,4745,4745,0
|
|
20230705,182600,64266465,4745,4745,4745,4745,0
|
|
20230705,182500,64266465,4745,4745,4745,4745,0
|
|
20230705,182400,64266465,4745,4745,4745,4745,0
|
|
20230705,182300,64266465,4745,4745,4745,4745,0
|
|
20230705,182200,64266465,4745,4745,4745,4745,0
|
|
20230705,182100,64266465,4745,4745,4745,4745,0
|
|
20230705,182000,64266465,4745,4745,4745,4745,0
|
|
20230705,181900,64266465,4745,4745,4745,4745,0
|
|
20230705,181800,64266465,4745,4745,4745,4745,0
|
|
20230705,181700,64266465,4745,4745,4745,4745,0
|
|
20230705,181600,64266465,4745,4745,4745,4745,0
|
|
20230705,181500,64266465,4745,4745,4745,4745,0
|
|
20230705,181400,64266465,4745,4745,4745,4745,0
|
|
20230705,181300,64266465,4745,4745,4745,4745,0
|
|
20230705,181200,64266465,4745,4745,4745,4745,0
|
|
20230705,181100,64266465,4745,4745,4745,4745,0
|
|
20230705,181000,64266465,4745,4745,4745,4745,0
|
|
20230705,180900,64266465,4745,4745,4745,4745,0
|
|
20230705,180800,64266465,4745,4745,4745,4745,0
|
|
20230705,180700,64266465,4745,4745,4745,4745,865
|
|
20230705,180600,64266465,4745,4745,4745,4745,0
|
|
20230705,180500,64266465,4745,4745,4745,4745,0
|
|
20230705,180400,64266465,4745,4745,4745,4745,0
|
|
20230705,180300,64266465,4745,4745,4745,4745,0
|
|
20230705,180200,64266465,4745,4745,4745,4745,0
|
|
20230705,180100,64266465,4745,4745,4745,4745,0
|
|
20230705,180000,64266465,4745,4745,4745,4745,0
|
|
20230705,175900,64266465,4745,4745,4745,4745,0
|
|
20230705,175800,64266465,4745,4745,4745,4745,0
|
|
20230705,175700,64266465,4745,4745,4745,4745,0
|
|
20230705,175600,64266465,4745,4745,4745,4745,0
|
|
20230705,175500,64266465,4745,4745,4745,4745,0
|
|
20230705,175400,64266465,4745,4745,4745,4745,0
|
|
20230705,175300,64266465,4745,4745,4745,4745,0
|
|
20230705,175200,64266465,4745,4745,4745,4745,0
|
|
20230705,175100,64266465,4745,4745,4745,4745,0
|
|
20230705,175000,64266465,4745,4745,4745,4745,0
|
|
20230705,174900,64266465,4745,4745,4745,4745,0
|
|
20230705,174800,64266465,4745,4745,4745,4745,0
|
|
20230705,174700,64266465,4745,4745,4745,4745,0
|
|
20230705,174600,64266465,4745,4745,4745,4745,0
|
|
20230705,174500,64266465,4745,4745,4745,4745,0
|
|
20230705,174400,64266465,4745,4745,4745,4745,0
|
|
20230705,174300,64266465,4745,4745,4745,4745,0
|
|
20230705,174200,64266465,4745,4745,4745,4745,0
|
|
20230705,174100,64266465,4745,4745,4745,4745,0
|
|
20230705,174000,64266465,4745,4745,4745,4745,0
|
|
20230705,173900,64266465,4745,4745,4745,4745,0
|
|
20230705,173800,64266465,4745,4745,4745,4745,0
|
|
20230705,173700,64266465,4745,4745,4745,4745,865
|
|
20230705,173600,64266465,4745,4745,4745,4745,0
|
|
20230705,173500,64266465,4745,4745,4745,4745,0
|
|
20230705,173400,64266465,4745,4745,4745,4745,0
|
|
20230705,173300,64266465,4745,4745,4745,4745,0
|
|
20230705,173200,64266465,4745,4745,4745,4745,0
|
|
20230705,173100,64266465,4745,4745,4745,4745,0
|
|
20230705,173000,64266465,4745,4745,4745,4745,0
|
|
20230705,172900,64266465,4745,4745,4745,4745,0
|
|
20230705,172800,64266465,4745,4745,4745,4745,0
|
|
20230705,172700,64266465,4745,4745,4745,4745,0
|
|
20230705,172600,64266465,4745,4745,4745,4745,0
|
|
20230705,172500,64266465,4745,4745,4745,4745,0
|
|
20230705,172400,64266465,4745,4745,4745,4745,0
|
|
20230705,172300,64266465,4745,4745,4745,4745,0
|
|
20230705,172200,64266465,4745,4745,4745,4745,0
|
|
20230705,172100,64266465,4745,4745,4745,4745,0
|
|
20230705,172000,64266465,4745,4745,4745,4745,0
|
|
20230705,171900,64266465,4745,4745,4745,4745,0
|
|
20230705,171800,64266465,4745,4745,4745,4745,0
|
|
20230705,171700,64266465,4745,4745,4745,4745,0
|
|
20230705,171600,64266465,4745,4745,4745,4745,0
|
|
20230705,171500,64266465,4745,4745,4745,4745,0
|
|
20230705,171400,64266465,4745,4745,4745,4745,0
|
|
20230705,171300,64266465,4745,4745,4745,4745,0
|
|
20230705,171200,64266465,4745,4745,4745,4745,0
|
|
20230705,171100,64266465,4745,4745,4745,4745,0
|
|
20230705,171000,64266465,4745,4745,4745,4745,0
|
|
20230705,170900,64266465,4745,4745,4745,4745,0
|
|
20230705,170800,64266465,4745,4745,4745,4745,0
|
|
20230705,170700,64266465,4745,4745,4745,4745,865
|
|
20230705,170600,64266465,4745,4745,4745,4745,0
|
|
20230705,170500,64266465,4745,4745,4745,4745,0
|
|
20230705,170400,64266465,4745,4745,4745,4745,0
|
|
20230705,170300,64266465,4745,4745,4745,4745,0
|
|
20230705,170200,64266465,4745,4745,4745,4745,0
|
|
20230705,170100,64266465,4745,4745,4745,4745,0
|
|
20230705,170000,64266465,4745,4745,4745,4745,0
|
|
20230705,165900,64266465,4745,4745,4745,4745,0
|
|
20230705,165800,64266465,4745,4745,4745,4745,0
|
|
20230705,165700,64266465,4745,4745,4745,4745,0
|
|
20230705,165600,64266465,4745,4745,4745,4745,0
|
|
20230705,165500,64266465,4745,4745,4745,4745,0
|
|
20230705,165400,64266465,4745,4745,4745,4745,0
|
|
20230705,165300,64266465,4745,4745,4745,4745,0
|
|
20230705,165200,64266465,4745,4745,4745,4745,0
|
|
20230705,165100,64266465,4745,4745,4745,4745,0
|
|
20230705,165000,64266465,4745,4745,4745,4745,0
|
|
20230705,164900,64266465,4745,4745,4745,4745,0
|
|
20230705,164800,64266465,4745,4745,4745,4745,0
|
|
20230705,164700,64266465,4745,4745,4745,4745,0
|
|
20230705,164600,64266465,4745,4745,4745,4745,0
|
|
20230705,164500,64266465,4745,4745,4745,4745,0
|
|
20230705,164400,64266465,4745,4745,4745,4745,0
|
|
20230705,164300,64266465,4745,4745,4745,4745,0
|
|
20230705,164200,64266465,4745,4745,4745,4745,0
|
|
20230705,164100,64266465,4745,4745,4745,4745,0
|
|
20230705,164000,64266465,4745,4745,4745,4745,0
|
|
20230705,163900,64266465,4745,4745,4745,4745,0
|
|
20230705,163800,64266465,4745,4745,4745,4745,0
|
|
20230705,163700,64266465,4745,4745,4745,4745,865
|
|
20230705,163600,64266465,4745,4745,4745,4745,0
|
|
20230705,163500,64266465,4745,4745,4745,4745,0
|
|
20230705,163400,64266465,4745,4745,4745,4745,0
|
|
20230705,163300,64266465,4745,4745,4745,4745,0
|
|
20230705,163200,64266465,4745,4745,4745,4745,0
|
|
20230705,163100,64266465,4745,4745,4745,4745,0
|
|
20230705,163000,64266465,4745,4745,4745,4745,0
|
|
20230705,162900,64266465,4745,4745,4745,4745,0
|
|
20230705,162800,64266465,4745,4745,4745,4745,0
|
|
20230705,162700,64266465,4745,4745,4745,4745,0
|
|
20230705,162600,64266465,4745,4745,4745,4745,0
|
|
20230705,162500,64266465,4745,4745,4745,4745,0
|
|
20230705,162400,64266465,4745,4745,4745,4745,0
|
|
20230705,162300,64266465,4745,4745,4745,4745,0
|
|
20230705,162200,64266465,4745,4745,4745,4745,0
|
|
20230705,162100,64266465,4745,4745,4745,4745,0
|
|
20230705,162000,64266465,4745,4745,4745,4745,0
|
|
20230705,161900,64266465,4745,4745,4745,4745,0
|
|
20230705,161800,64266465,4745,4745,4745,4745,0
|
|
20230705,161700,64266465,4745,4745,4745,4745,0
|
|
20230705,161600,64266465,4745,4745,4745,4745,0
|
|
20230705,161500,64266465,4745,4745,4745,4745,0
|
|
20230705,161400,64266465,4745,4745,4745,4745,0
|
|
20230705,161300,64266465,4745,4745,4745,4745,0
|
|
20230705,161200,64266465,4745,4745,4745,4745,0
|
|
20230705,161100,64266465,4745,4745,4745,4745,0
|
|
20230705,161000,64266465,4745,4745,4745,4745,0
|
|
20230705,160900,64266465,4745,4745,4745,4745,0
|
|
20230705,160800,64266465,4745,4745,4745,4745,0
|
|
20230705,160700,64266465,4745,4745,4745,4745,865
|
|
20230705,160600,64266465,4745,4745,4745,4745,0
|
|
20230705,160500,64266465,4745,4745,4745,4745,0
|
|
20230705,160400,64266465,4745,4745,4745,4745,0
|
|
20230705,160300,64266465,4745,4745,4745,4745,0
|
|
20230705,160200,64266465,4745,4745,4745,4745,0
|
|
20230705,160100,64266465,4745,4745,4745,4745,0
|
|
20230705,160000,64266465,4745,4745,4745,4745,0
|
|
20230705,155900,64266465,4745,4745,4745,4745,0
|
|
20230705,155800,64266465,4745,4745,4745,4745,0
|
|
20230705,155700,64266465,4745,4745,4745,4745,0
|
|
20230705,155600,64266465,4745,4745,4745,4745,0
|
|
20230705,155500,64266465,4745,4745,4745,4745,0
|
|
20230705,155400,64266465,4745,4745,4745,4745,0
|
|
20230705,155300,64266465,4745,4745,4745,4745,0
|
|
20230705,155200,64266465,4745,4745,4745,4745,0
|
|
20230705,155100,64266465,4745,4745,4745,4745,0
|
|
20230705,155000,64266465,4745,4745,4745,4745,0
|
|
20230705,154900,64266465,4745,4745,4745,4745,0
|
|
20230705,154800,64266465,4745,4745,4745,4745,0
|
|
20230705,154700,64266465,4745,4745,4745,4745,0
|
|
20230705,154600,64266465,4745,4745,4745,4745,0
|
|
20230705,154500,64266465,4745,4745,4745,4745,0
|
|
20230705,154400,64266465,4745,4745,4745,4745,0
|
|
20230705,154300,64266465,4745,4745,4745,4745,0
|
|
20230705,154200,64266465,4745,4745,4745,4745,0
|
|
20230705,154100,64266465,4745,4745,4745,4745,0
|
|
20230705,154000,64266465,4745,4745,4745,4745,0
|
|
20230705,153900,64266465,4745,4745,4745,4745,0
|
|
20230705,153800,64266465,4745,4745,4745,4745,0
|
|
20230705,153700,64266465,4745,4745,4745,4745,865
|
|
20230705,153600,64266465,4745,4745,4745,4745,0
|
|
20230705,153500,64266465,4745,4745,4745,4745,0
|
|
20230705,153400,64266465,4745,4745,4745,4745,0
|
|
20230705,153300,64266465,4745,4745,4745,4745,0
|
|
20230705,153200,64266465,4745,4745,4745,4745,0
|
|
20230705,153100,64266465,4745,4745,4745,4745,0
|
|
20230705,153000,64266465,4745,4745,4745,4745,865
|
|
20230705,152900,60162040,4745,4745,4745,4745,0
|
|
20230705,152800,60162040,4745,4745,4745,4745,0
|
|
20230705,152700,60162040,4745,4745,4745,4745,0
|
|
20230705,152600,60162040,4745,4745,4745,4745,0
|
|
20230705,152500,60162040,4745,4745,4745,4745,0
|
|
20230705,152400,60162040,4745,4745,4745,4745,0
|
|
20230705,152300,60162040,4745,4745,4745,4745,0
|
|
20230705,152200,60162040,4745,4745,4745,4745,0
|
|
20230705,152100,60162040,4745,4745,4745,4745,0
|
|
20230705,152000,60162040,4745,4745,4745,4745,0
|
|
20230705,151900,60162040,4745,4745,4745,4745,0
|
|
20230705,151800,60162040,4745,4745,4745,4745,159
|
|
20230705,151700,59407585,4745,4745,4745,4745,0
|
|
20230705,151600,59407585,4745,4745,4745,4745,0
|
|
20230705,151500,59407585,4745,4745,4745,4745,0
|
|
20230705,151400,59407585,4745,4745,4745,4745,0
|
|
20230705,151300,59407585,4745,4745,4745,4745,110
|
|
20230705,151200,58885635,4745,4745,4745,4745,0
|
|
20230705,151100,58885635,4745,4745,4745,4745,143
|
|
20230705,151000,58207100,4740,4740,4740,4740,0
|
|
20230705,150900,58207100,4740,4740,4740,4740,0
|
|
20230705,150800,58207100,4740,4740,4740,4740,0
|
|
20230705,150700,58207100,4740,4740,4740,4740,0
|
|
20230705,150600,58207100,4740,4740,4740,4740,0
|
|
20230705,150500,58207100,4740,4740,4740,4740,0
|
|
20230705,150400,58207100,4740,4740,4740,4740,0
|
|
20230705,150300,58207100,4740,4740,4740,4740,0
|
|
20230705,150200,58207100,4740,4740,4740,4740,0
|
|
20230705,150100,58207100,4740,4740,4740,4740,0
|
|
20230705,150000,58207100,4740,4740,4740,4740,0
|
|
20230705,145900,58207100,4740,4740,4740,4740,0
|
|
20230705,145800,58207100,4740,4740,4740,4740,0
|
|
20230705,145700,58207100,4740,4740,4740,4740,0
|
|
20230705,145600,58207100,4740,4740,4740,4740,0
|
|
20230705,145500,58207100,4740,4740,4740,4740,0
|
|
20230705,145400,58207100,4740,4730,4740,4730,222
|
|
20230705,145300,57154940,4740,4740,4740,4740,0
|
|
20230705,145200,57154940,4740,4740,4740,4740,0
|
|
20230705,145100,57154940,4740,4740,4740,4740,0
|
|
20230705,145000,57154940,4740,4740,4740,4740,0
|
|
20230705,144900,57154940,4740,4740,4740,4740,0
|
|
20230705,144800,57154940,4740,4740,4740,4740,0
|
|
20230705,144700,57154940,4740,4740,4740,4740,0
|
|
20230705,144600,57154940,4740,4740,4740,4740,0
|
|
20230705,144500,57154940,4740,4740,4740,4740,0
|
|
20230705,144400,57154940,4740,4740,4740,4740,0
|
|
20230705,144300,57154940,4740,4740,4740,4740,1
|
|
20230705,144200,57150200,4710,4710,4710,4710,0
|
|
20230705,144100,57150200,4710,4710,4710,4710,0
|
|
20230705,144000,57150200,4710,4710,4710,4710,0
|
|
20230705,143900,57150200,4710,4710,4710,4710,0
|
|
20230705,143800,57150200,4710,4710,4710,4710,0
|
|
20230705,143700,57150200,4710,4710,4710,4710,1
|
|
20230705,143600,57145490,4710,4710,4710,4710,0
|
|
20230705,143500,57145490,4710,4710,4710,4710,0
|
|
20230705,143400,57145490,4710,4715,4715,4710,100
|
|
20230705,143300,56674485,4710,4710,4710,4710,0
|
|
20230705,143200,56674485,4710,4710,4710,4710,0
|
|
20230705,143100,56674485,4710,4710,4710,4710,0
|
|
20230705,143000,56674485,4710,4710,4710,4710,0
|
|
20230705,142900,56674485,4710,4710,4710,4710,5
|
|
20230705,142800,56650935,4705,4705,4705,4705,0
|
|
20230705,142700,56650935,4705,4705,4705,4705,0
|
|
20230705,142600,56650935,4705,4705,4705,4705,0
|
|
20230705,142500,56650935,4705,4705,4705,4705,0
|
|
20230705,142400,56650935,4705,4705,4705,4705,0
|
|
20230705,142300,56650935,4705,4705,4705,4705,0
|
|
20230705,142200,56650935,4705,4705,4705,4705,0
|
|
20230705,142100,56650935,4705,4705,4705,4705,0
|
|
20230705,142000,56650935,4705,4705,4705,4705,0
|
|
20230705,141900,56650935,4705,4705,4705,4705,0
|
|
20230705,141800,56650935,4705,4705,4705,4705,0
|
|
20230705,141700,56650935,4705,4705,4705,4705,0
|
|
20230705,141600,56650935,4705,4705,4705,4705,0
|
|
20230705,141500,56650935,4705,4705,4705,4705,0
|
|
20230705,141400,56650935,4705,4715,4715,4705,861
|
|
20230705,141300,52597005,4715,4725,4725,4715,970
|
|
20230705,141200,48018685,4745,4745,4745,4745,0
|
|
20230705,141100,48018685,4745,4745,4745,4745,0
|
|
20230705,141000,48018685,4745,4745,4745,4745,0
|
|
20230705,140900,48018685,4745,4745,4745,4745,0
|
|
20230705,140800,48018685,4745,4745,4745,4745,0
|
|
20230705,140700,48018685,4745,4745,4745,4745,0
|
|
20230705,140600,48018685,4745,4730,4745,4730,776
|
|
20230705,140500,44337800,4730,4730,4730,4730,0
|
|
20230705,140400,44337800,4730,4730,4730,4730,0
|
|
20230705,140300,44337800,4730,4730,4730,4730,0
|
|
20230705,140200,44337800,4730,4730,4730,4730,798
|
|
20230705,140100,40563260,4735,4735,4735,4735,0
|
|
20230705,140000,40563260,4735,4735,4735,4735,1
|
|
20230705,135900,40558525,4735,4735,4735,4735,7
|
|
20230705,135800,40525380,4735,4735,4735,4735,5
|
|
20230705,135700,40501705,4740,4740,4740,4740,0
|
|
20230705,135600,40501705,4740,4740,4740,4740,0
|
|
20230705,135500,40501705,4740,4740,4740,4740,0
|
|
20230705,135400,40501705,4740,4740,4740,4740,0
|
|
20230705,135300,40501705,4740,4740,4740,4740,0
|
|
20230705,135200,40501705,4740,4740,4740,4740,0
|
|
20230705,135100,40501705,4740,4740,4740,4740,0
|
|
20230705,135000,40501705,4740,4740,4740,4740,0
|
|
20230705,134900,40501705,4740,4740,4740,4740,0
|
|
20230705,134800,40501705,4740,4740,4740,4740,0
|
|
20230705,134700,40501705,4740,4740,4740,4740,0
|
|
20230705,134600,40501705,4740,4740,4740,4740,0
|
|
20230705,134500,40501705,4740,4740,4740,4740,0
|
|
20230705,134400,40501705,4740,4740,4740,4740,0
|
|
20230705,134300,40501705,4740,4740,4740,4740,0
|
|
20230705,134200,40501705,4740,4740,4740,4740,0
|
|
20230705,134100,40501705,4740,4740,4740,4740,0
|
|
20230705,134000,40501705,4740,4740,4740,4740,0
|
|
20230705,133900,40501705,4740,4740,4740,4740,0
|
|
20230705,133800,40501705,4740,4740,4740,4740,0
|
|
20230705,133700,40501705,4740,4740,4740,4740,0
|
|
20230705,133600,40501705,4740,4740,4740,4740,89
|
|
20230705,133500,40079845,4730,4730,4730,4730,0
|
|
20230705,133400,40079845,4730,4730,4730,4730,0
|
|
20230705,133300,40079845,4730,4730,4730,4730,20
|
|
20230705,133200,39985245,4730,4730,4730,4730,0
|
|
20230705,133100,39985245,4730,4730,4730,4730,0
|
|
20230705,133000,39985245,4730,4730,4730,4730,0
|
|
20230705,132900,39985245,4730,4730,4730,4730,0
|
|
20230705,132800,39985245,4730,4730,4730,4730,0
|
|
20230705,132700,39985245,4730,4730,4730,4730,0
|
|
20230705,132600,39985245,4730,4730,4730,4730,0
|
|
20230705,132500,39985245,4730,4730,4730,4730,0
|
|
20230705,132400,39985245,4730,4730,4730,4730,0
|
|
20230705,132300,39985245,4730,4730,4730,4730,0
|
|
20230705,132200,39985245,4730,4730,4730,4730,0
|
|
20230705,132100,39985245,4730,4730,4730,4730,0
|
|
20230705,132000,39985245,4730,4730,4730,4730,0
|
|
20230705,131900,39985245,4730,4730,4730,4730,0
|
|
20230705,131800,39985245,4730,4730,4730,4730,0
|
|
20230705,131700,39985245,4730,4730,4730,4730,0
|
|
20230705,131600,39985245,4730,4730,4730,4730,0
|
|
20230705,131500,39985245,4730,4730,4730,4730,0
|
|
20230705,131400,39985245,4730,4730,4730,4730,0
|
|
20230705,131300,39985245,4730,4730,4730,4730,0
|
|
20230705,131200,39985245,4730,4730,4730,4730,0
|
|
20230705,131100,39985245,4730,4730,4730,4730,0
|
|
20230705,131000,39985245,4730,4730,4730,4730,0
|
|
20230705,130900,39985245,4730,4730,4730,4730,0
|
|
20230705,130800,39985245,4730,4730,4730,4730,0
|
|
20230705,130700,39985245,4730,4730,4730,4730,0
|
|
20230705,130600,39985245,4730,4730,4730,4730,91
|
|
20230705,130500,39554815,4740,4740,4740,4740,0
|
|
20230705,130400,39554815,4740,4740,4740,4740,10
|
|
20230705,130300,39507415,4740,4740,4740,4740,0
|
|
20230705,130200,39507415,4740,4740,4740,4740,0
|
|
20230705,130100,39507415,4740,4740,4740,4740,0
|
|
20230705,130000,39507415,4740,4740,4740,4740,0
|
|
20230705,125900,39507415,4740,4740,4740,4740,0
|
|
20230705,125800,39507415,4740,4740,4740,4740,4
|
|
20230705,125700,39488455,4720,4720,4720,4720,0
|
|
20230705,125600,39488455,4720,4720,4720,4720,0
|
|
20230705,125500,39488455,4720,4720,4720,4720,0
|
|
20230705,125400,39488455,4720,4720,4720,4720,0
|
|
20230705,125300,39488455,4720,4720,4720,4720,0
|
|
20230705,125200,39488455,4720,4720,4720,4720,0
|
|
20230705,125100,39488455,4720,4720,4720,4720,0
|
|
20230705,125000,39488455,4720,4720,4720,4720,0
|
|
20230705,124900,39488455,4720,4720,4720,4720,0
|
|
20230705,124800,39488455,4720,4720,4720,4720,0
|
|
20230705,124700,39488455,4720,4720,4720,4720,0
|
|
20230705,124600,39488455,4720,4720,4720,4720,563
|
|
20230705,124500,36831095,4720,4720,4720,4720,0
|
|
20230705,124400,36831095,4720,4720,4720,4720,0
|
|
20230705,124300,36831095,4720,4720,4720,4720,0
|
|
20230705,124200,36831095,4720,4720,4720,4720,0
|
|
20230705,124100,36831095,4720,4720,4720,4720,0
|
|
20230705,124000,36831095,4720,4720,4720,4720,0
|
|
20230705,123900,36831095,4720,4720,4720,4720,0
|
|
20230705,123800,36831095,4720,4725,4725,4720,823
|
|
20230705,123700,32944090,4725,4730,4730,4725,7
|
|
20230705,123600,32910990,4745,4745,4745,4745,0
|
|
20230705,123500,32910990,4745,4745,4745,4745,0
|
|
20230705,123400,32910990,4745,4745,4745,4745,0
|
|
20230705,123300,32910990,4745,4745,4745,4745,0
|
|
20230705,123200,32910990,4745,4745,4745,4745,0
|
|
20230705,123100,32910990,4745,4745,4745,4745,0
|
|
20230705,123000,32910990,4745,4745,4745,4745,0
|
|
20230705,122900,32910990,4745,4745,4745,4745,0
|
|
20230705,122800,32910990,4745,4745,4745,4745,0
|
|
20230705,122700,32910990,4745,4745,4745,4745,0
|
|
20230705,122600,32910990,4745,4745,4745,4745,0
|
|
20230705,122500,32910990,4745,4745,4745,4745,0
|
|
20230705,122400,32910990,4745,4745,4745,4745,0
|
|
20230705,122300,32910990,4745,4745,4745,4745,0
|
|
20230705,122200,32910990,4745,4745,4745,4745,0
|
|
20230705,122100,32910990,4745,4745,4745,4745,0
|
|
20230705,122000,32910990,4745,4745,4745,4745,0
|
|
20230705,121900,32910990,4745,4745,4745,4745,0
|
|
20230705,121800,32910990,4745,4745,4745,4745,0
|
|
20230705,121700,32910990,4745,4745,4745,4745,0
|
|
20230705,121600,32910990,4745,4745,4745,4745,0
|
|
20230705,121500,32910990,4745,4745,4745,4745,0
|
|
20230705,121400,32910990,4745,4745,4745,4745,0
|
|
20230705,121300,32910990,4745,4745,4745,4745,0
|
|
20230705,121200,32910990,4745,4745,4745,4745,0
|
|
20230705,121100,32910990,4745,4745,4745,4745,0
|
|
20230705,121000,32910990,4745,4745,4745,4745,0
|
|
20230705,120900,32910990,4745,4745,4745,4745,0
|
|
20230705,120800,32910990,4745,4745,4745,4745,0
|
|
20230705,120700,32910990,4745,4745,4745,4745,0
|
|
20230705,120600,32910990,4745,4745,4745,4745,0
|
|
20230705,120500,32910990,4745,4745,4745,4745,0
|
|
20230705,120400,32910990,4745,4745,4745,4745,0
|
|
20230705,120300,32910990,4745,4745,4745,4745,0
|
|
20230705,120200,32910990,4745,4745,4745,4745,0
|
|
20230705,120100,32910990,4745,4745,4745,4745,0
|
|
20230705,120000,32910990,4745,4745,4745,4745,0
|
|
20230705,115900,32910990,4745,4745,4745,4745,0
|
|
20230705,115800,32910990,4745,4745,4745,4745,0
|
|
20230705,115700,32910990,4745,4745,4745,4745,0
|
|
20230705,115600,32910990,4745,4745,4745,4745,0
|
|
20230705,115500,32910990,4745,4745,4745,4745,0
|
|
20230705,115400,32910990,4745,4745,4745,4745,10
|
|
20230705,115300,32863540,4745,4745,4745,4745,0
|
|
20230705,115200,32863540,4745,4745,4745,4745,0
|
|
20230705,115100,32863540,4745,4745,4745,4745,0
|
|
20230705,115000,32863540,4745,4745,4745,4745,0
|
|
20230705,114900,32863540,4745,4745,4745,4745,0
|
|
20230705,114800,32863540,4745,4745,4745,4745,0
|
|
20230705,114700,32863540,4745,4745,4745,4745,0
|
|
20230705,114600,32863540,4745,4745,4745,4745,0
|
|
20230705,114500,32863540,4745,4745,4745,4745,0
|
|
20230705,114400,32863540,4745,4745,4745,4745,0
|
|
20230705,114300,32863540,4745,4745,4745,4745,1
|
|
20230705,114200,32858795,4745,4745,4745,4745,0
|
|
20230705,114100,32858795,4745,4745,4745,4745,0
|
|
20230705,114000,32858795,4745,4745,4745,4745,0
|
|
20230705,113900,32858795,4745,4745,4745,4745,0
|
|
20230705,113800,32858795,4745,4745,4745,4745,0
|
|
20230705,113700,32858795,4745,4745,4745,4745,0
|
|
20230705,113600,32858795,4745,4745,4745,4745,0
|
|
20230705,113500,32858795,4745,4745,4745,4745,0
|
|
20230705,113400,32858795,4745,4745,4745,4745,0
|
|
20230705,113300,32858795,4745,4745,4745,4745,0
|
|
20230705,113200,32858795,4745,4745,4745,4745,0
|
|
20230705,113100,32858795,4745,4745,4745,4745,0
|
|
20230705,113000,32858795,4745,4745,4745,4745,0
|
|
20230705,112900,32858795,4745,4745,4745,4745,0
|
|
20230705,112800,32858795,4745,4745,4745,4745,0
|
|
20230705,112700,32858795,4745,4745,4745,4745,106
|
|
20230705,112600,32355825,4745,4745,4745,4745,0
|
|
20230705,112500,32355825,4745,4735,4745,4735,1475
|
|
20230705,112400,25359200,4735,4735,4735,4735,0
|
|
20230705,112300,25359200,4735,4735,4735,4735,0
|
|
20230705,112200,25359200,4735,4735,4735,4735,0
|
|
20230705,112100,25359200,4735,4735,4735,4735,0
|
|
20230705,112000,25359200,4735,4735,4735,4735,0
|
|
20230705,111900,25359200,4735,4735,4735,4735,0
|
|
20230705,111800,25359200,4735,4735,4735,4735,0
|
|
20230705,111700,25359200,4735,4735,4735,4735,0
|
|
20230705,111600,25359200,4735,4735,4735,4735,0
|
|
20230705,111500,25359200,4735,4735,4735,4735,0
|
|
20230705,111400,25359200,4735,4735,4735,4735,0
|
|
20230705,111300,25359200,4735,4735,4735,4735,0
|
|
20230705,111200,25359200,4735,4735,4735,4735,0
|
|
20230705,111100,25359200,4735,4735,4735,4735,0
|
|
20230705,111000,25359200,4735,4735,4735,4735,0
|
|
20230705,110900,25359200,4735,4735,4735,4735,0
|
|
20230705,110800,25359200,4735,4735,4735,4735,0
|
|
20230705,110700,25359200,4735,4730,4735,4730,2
|
|
20230705,110600,25349735,4725,4725,4725,4725,21
|
|
20230705,110500,25250510,4730,4730,4730,4730,0
|
|
20230705,110400,25250510,4730,4730,4730,4730,0
|
|
20230705,110300,25250510,4730,4730,4730,4730,0
|
|
20230705,110200,25250510,4730,4730,4730,4730,0
|
|
20230705,110100,25250510,4730,4730,4730,4730,0
|
|
20230705,110000,25250510,4730,4730,4730,4730,0
|
|
20230705,105900,25250510,4730,4730,4730,4730,0
|
|
20230705,105800,25250510,4730,4730,4730,4730,1
|
|
20230705,105700,25245780,4730,4730,4730,4730,0
|
|
20230705,105600,25245780,4730,4730,4730,4730,0
|
|
20230705,105500,25245780,4730,4730,4730,4730,0
|
|
20230705,105400,25245780,4730,4730,4730,4730,0
|
|
20230705,105300,25245780,4730,4730,4730,4730,0
|
|
20230705,105200,25245780,4730,4730,4730,4730,0
|
|
20230705,105100,25245780,4730,4730,4730,4730,179
|
|
20230705,105000,24399110,4735,4735,4735,4735,0
|
|
20230705,104900,24399110,4735,4735,4735,4735,0
|
|
20230705,104800,24399110,4735,4735,4735,4735,0
|
|
20230705,104700,24399110,4735,4735,4735,4735,0
|
|
20230705,104600,24399110,4735,4735,4735,4735,0
|
|
20230705,104500,24399110,4735,4735,4735,4735,0
|
|
20230705,104400,24399110,4735,4735,4735,4735,0
|
|
20230705,104300,24399110,4735,4735,4735,4735,0
|
|
20230705,104200,24399110,4735,4735,4735,4735,0
|
|
20230705,104100,24399110,4735,4735,4735,4735,0
|
|
20230705,104000,24399110,4735,4735,4735,4735,0
|
|
20230705,103900,24399110,4735,4735,4735,4735,0
|
|
20230705,103800,24399110,4735,4735,4735,4735,0
|
|
20230705,103700,24399110,4735,4735,4735,4735,211
|
|
20230705,103600,23400025,4730,4730,4730,4730,0
|
|
20230705,103500,23400025,4730,4730,4730,4730,0
|
|
20230705,103400,23400025,4730,4730,4730,4730,0
|
|
20230705,103300,23400025,4730,4730,4730,4730,0
|
|
20230705,103200,23400025,4730,4730,4730,4730,0
|
|
20230705,103100,23400025,4730,4730,4730,4730,0
|
|
20230705,103000,23400025,4730,4730,4730,4730,0
|
|
20230705,102900,23400025,4730,4730,4730,4730,0
|
|
20230705,102800,23400025,4730,4730,4730,4730,1
|
|
20230705,102700,23395295,4735,4735,4735,4735,0
|
|
20230705,102600,23395295,4735,4735,4735,4735,0
|
|
20230705,102500,23395295,4735,4735,4735,4735,0
|
|
20230705,102400,23395295,4735,4735,4735,4735,0
|
|
20230705,102300,23395295,4735,4735,4735,4735,0
|
|
20230705,102200,23395295,4735,4735,4735,4735,0
|
|
20230705,102100,23395295,4735,4735,4735,4735,0
|
|
20230705,102000,23395295,4735,4735,4735,4735,100
|
|
20230705,101900,22921795,4735,4735,4735,4735,0
|
|
20230705,101800,22921795,4735,4735,4735,4735,10
|
|
20230705,101700,22874445,4735,4735,4735,4735,0
|
|
20230705,101600,22874445,4735,4735,4735,4735,0
|
|
20230705,101500,22874445,4735,4735,4735,4735,0
|
|
20230705,101400,22874445,4735,4735,4735,4735,0
|
|
20230705,101300,22874445,4735,4735,4735,4735,0
|
|
20230705,101200,22874445,4735,4735,4735,4735,128
|
|
20230705,101100,22268365,4735,4735,4735,4735,0
|
|
20230705,101000,22268365,4735,4735,4735,4735,0
|
|
20230705,100900,22268365,4735,4735,4735,4735,0
|
|
20230705,100800,22268365,4735,4735,4735,4735,0
|
|
20230705,100700,22268365,4735,4735,4735,4735,0
|
|
20230705,100600,22268365,4735,4735,4735,4735,0
|
|
20230705,100500,22268365,4735,4740,4740,4735,22
|
|
20230705,100400,22164145,4750,4750,4750,4750,0
|
|
20230705,100300,22164145,4750,4750,4750,4750,21
|
|
20230705,100200,22064395,4750,4750,4750,4750,20
|
|
20230705,100100,21969395,4750,4750,4750,4750,0
|
|
20230705,100000,21969395,4750,4750,4750,4750,0
|
|
20230705,095900,21969395,4750,4750,4750,4750,10
|
|
20230705,095800,21921895,4750,4750,4750,4750,0
|
|
20230705,095700,21921895,4750,4750,4750,4750,0
|
|
20230705,095600,21921895,4750,4755,4755,4750,3474
|
|
20230705,095500,5420370,4750,4750,4750,4750,0
|
|
20230705,095400,5420370,4750,4750,4750,4750,141
|
|
20230705,095300,4750620,4780,4780,4780,4780,0
|
|
20230705,095200,4750620,4780,4780,4780,4780,0
|
|
20230705,095100,4750620,4780,4780,4780,4780,0
|
|
20230705,095000,4750620,4780,4780,4780,4780,0
|
|
20230705,094900,4750620,4780,4780,4780,4780,0
|
|
20230705,094800,4750620,4780,4780,4780,4780,0
|
|
20230705,094700,4750620,4780,4780,4780,4780,0
|
|
20230705,094600,4750620,4780,4780,4780,4780,0
|
|
20230705,094500,4750620,4780,4780,4780,4780,0
|
|
20230705,094400,4750620,4780,4780,4780,4780,0
|
|
20230705,094300,4750620,4780,4780,4780,4780,0
|
|
20230705,094200,4750620,4780,4780,4780,4780,0
|
|
20230705,094100,4750620,4780,4780,4780,4780,0
|
|
20230705,094000,4750620,4780,4780,4780,4780,0
|
|
20230705,093900,4750620,4780,4780,4780,4780,0
|
|
20230705,093800,4750620,4780,4780,4780,4780,2
|
|
20230705,093700,4741060,4780,4780,4780,4780,3
|
|
20230705,093600,4726720,4780,4780,4780,4780,0
|
|
20230705,093500,4726720,4780,4780,4780,4780,0
|
|
20230705,093400,4726720,4780,4780,4780,4780,0
|
|
20230705,093300,4726720,4780,4780,4780,4780,1
|
|
20230705,093200,4721940,4780,4780,4780,4780,1
|
|
20230705,093100,4717160,4750,4780,4780,4750,981
|
|
20230705,093000,38300,4780,4780,4780,4780,0
|
|
20230705,092900,38300,4780,4780,4780,4780,0
|
|
20230705,092800,38300,4780,4780,4780,4780,0
|
|
20230705,092700,38300,4780,4780,4780,4780,0
|
|
20230705,092600,38300,4780,4780,4780,4780,0
|
|
20230705,092500,38300,4780,4780,4780,4780,0
|
|
20230705,092400,38300,4780,4780,4780,4780,0
|
|
20230705,092300,38300,4780,4780,4780,4780,0
|
|
20230705,092200,38300,4780,4780,4780,4780,0
|
|
20230705,092100,38300,4780,4780,4780,4780,0
|
|
20230705,092000,38300,4780,4780,4780,4780,0
|
|
20230705,091900,38300,4780,4780,4780,4780,1
|
|
20230705,091800,33520,4790,4790,4790,4790,0
|
|
20230705,091700,33520,4790,4790,4790,4790,1
|
|
20230705,091600,28730,4785,4785,4785,4785,0
|
|
20230705,091500,28730,4785,4785,4785,4785,0
|
|
20230705,091400,28730,4785,4785,4785,4785,2
|
|
20230705,091300,19160,4790,4790,4790,4790,0
|
|
20230705,091200,19160,4790,4790,4790,4790,0
|
|
20230705,091100,19160,4790,4790,4790,4790,0
|
|
20230705,091000,19160,4790,4790,4790,4790,0
|
|
20230705,090900,19160,4790,4790,4790,4790,2
|
|
20230705,090800,9580,4790,4790,4790,4790,0
|
|
20230705,090700,9580,4790,4790,4790,4790,0
|
|
20230705,090600,9580,4790,4790,4790,4790,0
|
|
20230705,090500,9580,4790,4790,4790,4790,0
|
|
20230705,090400,9580,4790,4790,4790,4790,0
|
|
20230705,090300,9580,4790,4790,4790,4790,0
|
|
20230705,090200,9580,4790,4790,4790,4790,0
|
|
20230705,090100,9580,4790,4790,4790,4790,0
|
|
20230705,090000,9580,4790,4790,4790,4790,2
|