580 lines
27 KiB
CSV
580 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230907,183700,67777170,4850,4850,4850,4850,157
|
|
20230907,183600,67777170,4850,4850,4850,4850,0
|
|
20230907,183500,67777170,4850,4850,4850,4850,0
|
|
20230907,183400,67777170,4850,4850,4850,4850,0
|
|
20230907,183300,67777170,4850,4850,4850,4850,0
|
|
20230907,183200,67777170,4850,4850,4850,4850,0
|
|
20230907,183100,67777170,4850,4850,4850,4850,0
|
|
20230907,183000,67777170,4850,4850,4850,4850,0
|
|
20230907,182900,67777170,4850,4850,4850,4850,0
|
|
20230907,182800,67777170,4850,4850,4850,4850,0
|
|
20230907,182700,67777170,4850,4850,4850,4850,0
|
|
20230907,182600,67777170,4850,4850,4850,4850,0
|
|
20230907,182500,67777170,4850,4850,4850,4850,0
|
|
20230907,182400,67777170,4850,4850,4850,4850,0
|
|
20230907,182300,67777170,4850,4850,4850,4850,0
|
|
20230907,182200,67777170,4850,4850,4850,4850,0
|
|
20230907,182100,67777170,4850,4850,4850,4850,0
|
|
20230907,182000,67777170,4850,4850,4850,4850,0
|
|
20230907,181900,67777170,4850,4850,4850,4850,0
|
|
20230907,181800,67777170,4850,4850,4850,4850,0
|
|
20230907,181700,67777170,4850,4850,4850,4850,0
|
|
20230907,181600,67777170,4850,4850,4850,4850,0
|
|
20230907,181500,67777170,4850,4850,4850,4850,0
|
|
20230907,181400,67777170,4850,4850,4850,4850,0
|
|
20230907,181300,67777170,4850,4850,4850,4850,0
|
|
20230907,181200,67777170,4850,4850,4850,4850,0
|
|
20230907,181100,67777170,4850,4850,4850,4850,0
|
|
20230907,181000,67777170,4850,4850,4850,4850,0
|
|
20230907,180900,67777170,4850,4850,4850,4850,0
|
|
20230907,180800,67777170,4850,4850,4850,4850,0
|
|
20230907,180700,67777170,4850,4850,4850,4850,157
|
|
20230907,180600,67777170,4850,4850,4850,4850,0
|
|
20230907,180500,67777170,4850,4850,4850,4850,0
|
|
20230907,180400,67777170,4850,4850,4850,4850,0
|
|
20230907,180300,67777170,4850,4850,4850,4850,0
|
|
20230907,180200,67777170,4850,4850,4850,4850,0
|
|
20230907,180100,67777170,4850,4850,4850,4850,0
|
|
20230907,180000,67777170,4850,4850,4850,4850,0
|
|
20230907,175900,67777170,4850,4850,4850,4850,0
|
|
20230907,175800,67777170,4850,4850,4850,4850,0
|
|
20230907,175700,67777170,4850,4850,4850,4850,0
|
|
20230907,175600,67777170,4850,4850,4850,4850,0
|
|
20230907,175500,67777170,4850,4850,4850,4850,0
|
|
20230907,175400,67777170,4850,4850,4850,4850,0
|
|
20230907,175300,67777170,4850,4850,4850,4850,0
|
|
20230907,175200,67777170,4850,4850,4850,4850,0
|
|
20230907,175100,67777170,4850,4850,4850,4850,0
|
|
20230907,175000,67777170,4850,4850,4850,4850,0
|
|
20230907,174900,67777170,4850,4850,4850,4850,0
|
|
20230907,174800,67777170,4850,4850,4850,4850,0
|
|
20230907,174700,67777170,4850,4850,4850,4850,0
|
|
20230907,174600,67777170,4850,4850,4850,4850,0
|
|
20230907,174500,67777170,4850,4850,4850,4850,0
|
|
20230907,174400,67777170,4850,4850,4850,4850,0
|
|
20230907,174300,67777170,4850,4850,4850,4850,0
|
|
20230907,174200,67777170,4850,4850,4850,4850,0
|
|
20230907,174100,67777170,4850,4850,4850,4850,0
|
|
20230907,174000,67777170,4850,4850,4850,4850,0
|
|
20230907,173900,67777170,4850,4850,4850,4850,0
|
|
20230907,173800,67777170,4850,4850,4850,4850,0
|
|
20230907,173700,67777170,4850,4850,4850,4850,157
|
|
20230907,173600,67777170,4850,4850,4850,4850,0
|
|
20230907,173500,67777170,4850,4850,4850,4850,0
|
|
20230907,173400,67777170,4850,4850,4850,4850,0
|
|
20230907,173300,67777170,4850,4850,4850,4850,0
|
|
20230907,173200,67777170,4850,4850,4850,4850,0
|
|
20230907,173100,67777170,4850,4850,4850,4850,0
|
|
20230907,173000,67777170,4850,4850,4850,4850,0
|
|
20230907,172900,67777170,4850,4850,4850,4850,0
|
|
20230907,172800,67777170,4850,4850,4850,4850,0
|
|
20230907,172700,67777170,4850,4850,4850,4850,0
|
|
20230907,172600,67777170,4850,4850,4850,4850,0
|
|
20230907,172500,67777170,4850,4850,4850,4850,0
|
|
20230907,172400,67777170,4850,4850,4850,4850,0
|
|
20230907,172300,67777170,4850,4850,4850,4850,0
|
|
20230907,172200,67777170,4850,4850,4850,4850,0
|
|
20230907,172100,67777170,4850,4850,4850,4850,0
|
|
20230907,172000,67777170,4850,4850,4850,4850,0
|
|
20230907,171900,67777170,4850,4850,4850,4850,0
|
|
20230907,171800,67777170,4850,4850,4850,4850,0
|
|
20230907,171700,67777170,4850,4850,4850,4850,0
|
|
20230907,171600,67777170,4850,4850,4850,4850,0
|
|
20230907,171500,67777170,4850,4850,4850,4850,0
|
|
20230907,171400,67777170,4850,4850,4850,4850,0
|
|
20230907,171300,67777170,4850,4850,4850,4850,0
|
|
20230907,171200,67777170,4850,4850,4850,4850,0
|
|
20230907,171100,67777170,4850,4850,4850,4850,0
|
|
20230907,171000,67777170,4850,4850,4850,4850,0
|
|
20230907,170900,67777170,4850,4850,4850,4850,0
|
|
20230907,170800,67777170,4850,4850,4850,4850,0
|
|
20230907,170700,67777170,4850,4850,4850,4850,157
|
|
20230907,170600,67777170,4850,4850,4850,4850,0
|
|
20230907,170500,67777170,4850,4850,4850,4850,0
|
|
20230907,170400,67777170,4850,4850,4850,4850,0
|
|
20230907,170300,67777170,4850,4850,4850,4850,0
|
|
20230907,170200,67777170,4850,4850,4850,4850,0
|
|
20230907,170100,67777170,4850,4850,4850,4850,0
|
|
20230907,170000,67777170,4850,4850,4850,4850,0
|
|
20230907,165900,67777170,4850,4850,4850,4850,0
|
|
20230907,165800,67777170,4850,4850,4850,4850,0
|
|
20230907,165700,67777170,4850,4850,4850,4850,0
|
|
20230907,165600,67777170,4850,4850,4850,4850,0
|
|
20230907,165500,67777170,4850,4850,4850,4850,0
|
|
20230907,165400,67777170,4850,4850,4850,4850,0
|
|
20230907,165300,67777170,4850,4850,4850,4850,0
|
|
20230907,165200,67777170,4850,4850,4850,4850,0
|
|
20230907,165100,67777170,4850,4850,4850,4850,0
|
|
20230907,165000,67777170,4850,4850,4850,4850,0
|
|
20230907,164900,67777170,4850,4850,4850,4850,0
|
|
20230907,164800,67777170,4850,4850,4850,4850,0
|
|
20230907,164700,67777170,4850,4850,4850,4850,0
|
|
20230907,164600,67777170,4850,4850,4850,4850,0
|
|
20230907,164500,67777170,4850,4850,4850,4850,0
|
|
20230907,164400,67777170,4850,4850,4850,4850,0
|
|
20230907,164300,67777170,4850,4850,4850,4850,0
|
|
20230907,164200,67777170,4850,4850,4850,4850,0
|
|
20230907,164100,67777170,4850,4850,4850,4850,0
|
|
20230907,164000,67777170,4850,4850,4850,4850,0
|
|
20230907,163900,67777170,4850,4850,4850,4850,0
|
|
20230907,163800,67777170,4850,4850,4850,4850,0
|
|
20230907,163700,67777170,4850,4850,4850,4850,157
|
|
20230907,163600,67777170,4850,4850,4850,4850,0
|
|
20230907,163500,67777170,4850,4850,4850,4850,0
|
|
20230907,163400,67777170,4850,4850,4850,4850,0
|
|
20230907,163300,67777170,4850,4850,4850,4850,0
|
|
20230907,163200,67777170,4850,4850,4850,4850,0
|
|
20230907,163100,67777170,4850,4850,4850,4850,0
|
|
20230907,163000,67777170,4850,4850,4850,4850,0
|
|
20230907,162900,67777170,4850,4850,4850,4850,0
|
|
20230907,162800,67777170,4850,4850,4850,4850,0
|
|
20230907,162700,67777170,4850,4850,4850,4850,0
|
|
20230907,162600,67777170,4850,4850,4850,4850,0
|
|
20230907,162500,67777170,4850,4850,4850,4850,0
|
|
20230907,162400,67777170,4850,4850,4850,4850,0
|
|
20230907,162300,67777170,4850,4850,4850,4850,0
|
|
20230907,162200,67777170,4850,4850,4850,4850,0
|
|
20230907,162100,67777170,4850,4850,4850,4850,0
|
|
20230907,162000,67777170,4850,4850,4850,4850,0
|
|
20230907,161900,67777170,4850,4850,4850,4850,0
|
|
20230907,161800,67777170,4850,4850,4850,4850,0
|
|
20230907,161700,67777170,4850,4850,4850,4850,0
|
|
20230907,161600,67777170,4850,4850,4850,4850,0
|
|
20230907,161500,67777170,4850,4850,4850,4850,0
|
|
20230907,161400,67777170,4850,4850,4850,4850,0
|
|
20230907,161300,67777170,4850,4850,4850,4850,0
|
|
20230907,161200,67777170,4850,4850,4850,4850,0
|
|
20230907,161100,67777170,4850,4850,4850,4850,0
|
|
20230907,161000,67777170,4850,4850,4850,4850,0
|
|
20230907,160900,67777170,4850,4850,4850,4850,0
|
|
20230907,160800,67777170,4850,4850,4850,4850,0
|
|
20230907,160700,67777170,4850,4850,4850,4850,157
|
|
20230907,160600,67777170,4850,4850,4850,4850,0
|
|
20230907,160500,67777170,4850,4850,4850,4850,0
|
|
20230907,160400,67777170,4850,4850,4850,4850,0
|
|
20230907,160300,67777170,4850,4850,4850,4850,0
|
|
20230907,160200,67777170,4850,4850,4850,4850,0
|
|
20230907,160100,67777170,4850,4850,4850,4850,0
|
|
20230907,160000,67777170,4850,4850,4850,4850,0
|
|
20230907,155900,67777170,4850,4850,4850,4850,0
|
|
20230907,155800,67777170,4850,4850,4850,4850,0
|
|
20230907,155700,67777170,4850,4850,4850,4850,0
|
|
20230907,155600,67777170,4850,4850,4850,4850,0
|
|
20230907,155500,67777170,4850,4850,4850,4850,0
|
|
20230907,155400,67777170,4850,4850,4850,4850,0
|
|
20230907,155300,67777170,4850,4850,4850,4850,0
|
|
20230907,155200,67777170,4850,4850,4850,4850,0
|
|
20230907,155100,67777170,4850,4850,4850,4850,0
|
|
20230907,155000,67777170,4850,4850,4850,4850,0
|
|
20230907,154900,67777170,4850,4850,4850,4850,0
|
|
20230907,154800,67777170,4850,4850,4850,4850,0
|
|
20230907,154700,67777170,4850,4850,4850,4850,0
|
|
20230907,154600,67777170,4850,4850,4850,4850,0
|
|
20230907,154500,67777170,4850,4850,4850,4850,0
|
|
20230907,154400,67777170,4850,4850,4850,4850,0
|
|
20230907,154300,67777170,4850,4850,4850,4850,0
|
|
20230907,154200,67777170,4850,4850,4850,4850,0
|
|
20230907,154100,67777170,4850,4850,4850,4850,0
|
|
20230907,154000,67777170,4850,4850,4850,4850,0
|
|
20230907,153900,67777170,4850,4850,4850,4850,0
|
|
20230907,153800,67777170,4850,4850,4850,4850,0
|
|
20230907,153700,67777170,4850,4850,4850,4850,157
|
|
20230907,153600,67777170,4850,4850,4850,4850,0
|
|
20230907,153500,67777170,4850,4850,4850,4850,0
|
|
20230907,153400,67777170,4850,4850,4850,4850,0
|
|
20230907,153300,67777170,4850,4850,4850,4850,0
|
|
20230907,153200,67777170,4850,4850,4850,4850,0
|
|
20230907,153100,67777170,4850,4850,4850,4850,0
|
|
20230907,153000,67777170,4850,4850,4850,4850,157
|
|
20230907,152900,67015720,4850,4850,4850,4850,0
|
|
20230907,152800,67015720,4850,4850,4850,4850,0
|
|
20230907,152700,67015720,4850,4850,4850,4850,0
|
|
20230907,152600,67015720,4850,4850,4850,4850,0
|
|
20230907,152500,67015720,4850,4850,4850,4850,0
|
|
20230907,152400,67015720,4850,4850,4850,4850,0
|
|
20230907,152300,67015720,4850,4850,4850,4850,0
|
|
20230907,152200,67015720,4850,4850,4850,4850,0
|
|
20230907,152100,67015720,4850,4850,4850,4850,0
|
|
20230907,152000,67015720,4850,4850,4850,4850,0
|
|
20230907,151900,67015720,4850,4850,4850,4850,348
|
|
20230907,151800,65327920,4850,4850,4850,4850,1
|
|
20230907,151700,65323070,4850,4850,4850,4850,0
|
|
20230907,151600,65323070,4850,4850,4850,4850,3
|
|
20230907,151500,65308520,4840,4840,4840,4840,0
|
|
20230907,151400,65308520,4840,4840,4840,4840,0
|
|
20230907,151300,65308520,4840,4840,4840,4840,0
|
|
20230907,151200,65308520,4840,4840,4840,4840,1
|
|
20230907,151100,65303680,4840,4840,4840,4840,100
|
|
20230907,151000,64819680,4840,4840,4840,4840,0
|
|
20230907,150900,64819680,4840,4840,4840,4840,14
|
|
20230907,150800,64751920,4840,4840,4840,4840,0
|
|
20230907,150700,64751920,4840,4840,4840,4840,0
|
|
20230907,150600,64751920,4840,4840,4840,4840,0
|
|
20230907,150500,64751920,4840,4840,4840,4840,0
|
|
20230907,150400,64751920,4840,4840,4840,4840,0
|
|
20230907,150300,64751920,4840,4840,4840,4840,0
|
|
20230907,150200,64751920,4840,4840,4840,4840,0
|
|
20230907,150100,64751920,4840,4840,4840,4840,0
|
|
20230907,150000,64751920,4840,4840,4840,4840,0
|
|
20230907,145900,64751920,4840,4840,4840,4840,0
|
|
20230907,145800,64751920,4840,4840,4840,4840,0
|
|
20230907,145700,64751920,4840,4840,4840,4840,46
|
|
20230907,145600,64529280,4855,4855,4855,4855,0
|
|
20230907,145500,64529280,4855,4855,4855,4855,40
|
|
20230907,145400,64335080,4855,4855,4855,4855,0
|
|
20230907,145300,64335080,4855,4855,4855,4855,0
|
|
20230907,145200,64335080,4855,4855,4855,4855,1
|
|
20230907,145100,64330225,4840,4840,4840,4840,0
|
|
20230907,145000,64330225,4840,4840,4840,4840,50
|
|
20230907,144900,64088225,4840,4840,4840,4840,0
|
|
20230907,144800,64088225,4840,4840,4840,4840,0
|
|
20230907,144700,64088225,4840,4840,4840,4840,50
|
|
20230907,144600,63846225,4850,4850,4850,4850,0
|
|
20230907,144500,63846225,4850,4850,4850,4850,0
|
|
20230907,144400,63846225,4850,4850,4850,4850,0
|
|
20230907,144300,63846225,4850,4850,4850,4850,0
|
|
20230907,144200,63846225,4850,4850,4850,4850,0
|
|
20230907,144100,63846225,4850,4850,4850,4850,0
|
|
20230907,144000,63846225,4850,4850,4850,4850,0
|
|
20230907,143900,63846225,4850,4850,4850,4850,0
|
|
20230907,143800,63846225,4850,4850,4850,4850,0
|
|
20230907,143700,63846225,4850,4850,4850,4850,0
|
|
20230907,143600,63846225,4850,4850,4850,4850,0
|
|
20230907,143500,63846225,4850,4850,4850,4850,0
|
|
20230907,143400,63846225,4850,4850,4850,4850,0
|
|
20230907,143300,63846225,4850,4850,4850,4850,0
|
|
20230907,143200,63846225,4850,4850,4850,4850,0
|
|
20230907,143100,63846225,4850,4850,4850,4850,0
|
|
20230907,143000,63846225,4850,4850,4850,4850,0
|
|
20230907,142900,63846225,4850,4850,4850,4850,0
|
|
20230907,142800,63846225,4850,4850,4850,4850,0
|
|
20230907,142700,63846225,4850,4850,4850,4850,0
|
|
20230907,142600,63846225,4850,4850,4850,4850,12
|
|
20230907,142500,63788025,4850,4850,4850,4850,1
|
|
20230907,142400,63783175,4850,4850,4850,4850,0
|
|
20230907,142300,63783175,4850,4850,4850,4850,0
|
|
20230907,142200,63783175,4850,4850,4850,4850,0
|
|
20230907,142100,63783175,4850,4850,4850,4850,0
|
|
20230907,142000,63783175,4850,4850,4850,4850,0
|
|
20230907,141900,63783175,4850,4850,4850,4850,0
|
|
20230907,141800,63783175,4850,4850,4850,4850,0
|
|
20230907,141700,63783175,4850,4850,4850,4850,0
|
|
20230907,141600,63783175,4850,4850,4850,4850,0
|
|
20230907,141500,63783175,4850,4850,4850,4850,0
|
|
20230907,141400,63783175,4850,4850,4850,4850,0
|
|
20230907,141300,63783175,4850,4850,4850,4850,0
|
|
20230907,141200,63783175,4850,4850,4850,4850,0
|
|
20230907,141100,63783175,4850,4850,4850,4850,0
|
|
20230907,141000,63783175,4850,4850,4850,4850,0
|
|
20230907,140900,63783175,4850,4850,4850,4850,0
|
|
20230907,140800,63783175,4850,4850,4850,4850,0
|
|
20230907,140700,63783175,4850,4850,4850,4850,0
|
|
20230907,140600,63783175,4850,4850,4850,4850,0
|
|
20230907,140500,63783175,4850,4850,4850,4850,0
|
|
20230907,140400,63783175,4850,4850,4850,4850,0
|
|
20230907,140300,63783175,4850,4850,4850,4850,0
|
|
20230907,140200,63783175,4850,4850,4850,4850,0
|
|
20230907,140100,63783175,4850,4850,4850,4850,0
|
|
20230907,140000,63783175,4850,4850,4850,4850,1
|
|
20230907,135900,63778325,4860,4860,4860,4860,0
|
|
20230907,135800,63778325,4860,4855,4860,4855,2
|
|
20230907,135700,63768610,4840,4840,4840,4840,0
|
|
20230907,135600,63768610,4840,4840,4840,4840,0
|
|
20230907,135500,63768610,4840,4840,4840,4840,20
|
|
20230907,135400,63671810,4850,4855,4860,4850,3
|
|
20230907,135300,63657245,4850,4850,4850,4850,0
|
|
20230907,135200,63657245,4850,4850,4850,4850,0
|
|
20230907,135100,63657245,4850,4850,4850,4850,0
|
|
20230907,135000,63657245,4850,4840,4855,4840,321
|
|
20230907,134900,62103295,4840,4840,4840,4840,0
|
|
20230907,134800,62103295,4840,4840,4840,4840,0
|
|
20230907,134700,62103295,4840,4840,4840,4840,0
|
|
20230907,134600,62103295,4840,4840,4840,4840,0
|
|
20230907,134500,62103295,4840,4840,4840,4840,0
|
|
20230907,134400,62103295,4840,4840,4840,4840,0
|
|
20230907,134300,62103295,4840,4840,4840,4840,0
|
|
20230907,134200,62103295,4840,4840,4840,4840,2
|
|
20230907,134100,62093615,4840,4840,4840,4840,64
|
|
20230907,134000,61783855,4840,4840,4840,4840,3
|
|
20230907,133900,61769335,4845,4845,4845,4845,0
|
|
20230907,133800,61769335,4845,4845,4845,4845,0
|
|
20230907,133700,61769335,4845,4845,4845,4845,0
|
|
20230907,133600,61769335,4845,4845,4845,4845,0
|
|
20230907,133500,61769335,4845,4845,4845,4845,345
|
|
20230907,133400,60097810,4845,4845,4845,4845,0
|
|
20230907,133300,60097810,4845,4845,4845,4845,0
|
|
20230907,133200,60097810,4845,4845,4845,4845,0
|
|
20230907,133100,60097810,4845,4845,4845,4845,0
|
|
20230907,133000,60097810,4845,4845,4845,4845,30
|
|
20230907,132900,59952460,4845,4845,4845,4845,50
|
|
20230907,132800,59710210,4845,4845,4845,4845,0
|
|
20230907,132700,59710210,4845,4845,4845,4845,95
|
|
20230907,132600,59249935,4850,4850,4850,4850,55
|
|
20230907,132500,58983185,4850,4850,4850,4850,0
|
|
20230907,132400,58983185,4850,4850,4850,4850,0
|
|
20230907,132300,58983185,4850,4850,4850,4850,0
|
|
20230907,132200,58983185,4850,4850,4850,4850,0
|
|
20230907,132100,58983185,4850,4850,4850,4850,0
|
|
20230907,132000,58983185,4850,4850,4850,4850,8
|
|
20230907,131900,58944385,4850,4850,4850,4850,0
|
|
20230907,131800,58944385,4850,4850,4850,4850,0
|
|
20230907,131700,58944385,4850,4850,4850,4850,0
|
|
20230907,131600,58944385,4850,4850,4850,4850,0
|
|
20230907,131500,58944385,4850,4850,4850,4850,0
|
|
20230907,131400,58944385,4850,4850,4850,4850,0
|
|
20230907,131300,58944385,4850,4850,4850,4850,1
|
|
20230907,131200,58939535,4850,4850,4850,4850,0
|
|
20230907,131100,58939535,4850,4850,4850,4850,4
|
|
20230907,131000,58920135,4845,4845,4845,4845,0
|
|
20230907,130900,58920135,4845,4845,4845,4845,0
|
|
20230907,130800,58920135,4845,4845,4845,4845,390
|
|
20230907,130700,57030585,4845,4845,4845,4845,0
|
|
20230907,130600,57030585,4845,4845,4845,4845,12
|
|
20230907,130500,56972445,4845,4845,4845,4845,0
|
|
20230907,130400,56972445,4845,4845,4845,4845,0
|
|
20230907,130300,56972445,4845,4845,4845,4845,0
|
|
20230907,130200,56972445,4845,4845,4845,4845,0
|
|
20230907,130100,56972445,4845,4845,4845,4845,0
|
|
20230907,130000,56972445,4845,4845,4845,4845,0
|
|
20230907,125900,56972445,4845,4845,4845,4845,0
|
|
20230907,125800,56972445,4845,4845,4845,4845,1
|
|
20230907,125700,56967600,4845,4845,4845,4845,0
|
|
20230907,125600,56967600,4845,4845,4845,4845,0
|
|
20230907,125500,56967600,4845,4845,4845,4845,0
|
|
20230907,125400,56967600,4845,4845,4845,4845,0
|
|
20230907,125300,56967600,4845,4845,4845,4845,0
|
|
20230907,125200,56967600,4845,4845,4845,4845,168
|
|
20230907,125100,56153640,4845,4845,4845,4845,1
|
|
20230907,125000,56148795,4860,4860,4860,4860,0
|
|
20230907,124900,56148795,4860,4860,4860,4860,0
|
|
20230907,124800,56148795,4860,4860,4860,4860,0
|
|
20230907,124700,56148795,4860,4860,4860,4860,0
|
|
20230907,124600,56148795,4860,4860,4860,4860,0
|
|
20230907,124500,56148795,4860,4860,4860,4860,0
|
|
20230907,124400,56148795,4860,4860,4860,4860,0
|
|
20230907,124300,56148795,4860,4860,4860,4860,100
|
|
20230907,124200,55662795,4860,4860,4860,4860,0
|
|
20230907,124100,55662795,4860,4860,4860,4860,0
|
|
20230907,124000,55662795,4860,4860,4860,4860,1
|
|
20230907,123900,55657935,4860,4860,4860,4860,878
|
|
20230907,123800,51390855,4850,4850,4850,4850,0
|
|
20230907,123700,51390855,4850,4850,4850,4850,0
|
|
20230907,123600,51390855,4850,4850,4850,4850,0
|
|
20230907,123500,51390855,4850,4850,4850,4850,0
|
|
20230907,123400,51390855,4850,4850,4850,4850,0
|
|
20230907,123300,51390855,4850,4850,4850,4850,155
|
|
20230907,123200,50639105,4850,4850,4850,4850,0
|
|
20230907,123100,50639105,4850,4850,4850,4850,0
|
|
20230907,123000,50639105,4850,4855,4855,4850,295
|
|
20230907,122900,49207140,4855,4855,4855,4855,4
|
|
20230907,122800,49187720,4860,4860,4860,4860,0
|
|
20230907,122700,49187720,4860,4860,4860,4860,0
|
|
20230907,122600,49187720,4860,4860,4860,4860,0
|
|
20230907,122500,49187720,4860,4860,4860,4860,0
|
|
20230907,122400,49187720,4860,4860,4860,4860,0
|
|
20230907,122300,49187720,4860,4860,4860,4860,0
|
|
20230907,122200,49187720,4860,4860,4860,4860,0
|
|
20230907,122100,49187720,4860,4860,4860,4860,0
|
|
20230907,122000,49187720,4860,4860,4860,4860,4
|
|
20230907,121900,49168280,4860,4860,4860,4860,0
|
|
20230907,121800,49168280,4860,4860,4860,4860,0
|
|
20230907,121700,49168280,4860,4860,4860,4860,0
|
|
20230907,121600,49168280,4860,4860,4860,4860,0
|
|
20230907,121500,49168280,4860,4860,4860,4860,0
|
|
20230907,121400,49168280,4860,4860,4860,4860,0
|
|
20230907,121300,49168280,4860,4860,4860,4860,0
|
|
20230907,121200,49168280,4860,4860,4860,4860,0
|
|
20230907,121100,49168280,4860,4860,4860,4860,1
|
|
20230907,121000,49163420,4860,4860,4860,4860,0
|
|
20230907,120900,49163420,4860,4860,4860,4860,0
|
|
20230907,120800,49163420,4860,4860,4860,4860,0
|
|
20230907,120700,49163420,4860,4860,4860,4860,0
|
|
20230907,120600,49163420,4860,4860,4860,4860,0
|
|
20230907,120500,49163420,4860,4860,4860,4860,0
|
|
20230907,120400,49163420,4860,4860,4860,4860,0
|
|
20230907,120300,49163420,4860,4860,4860,4860,0
|
|
20230907,120200,49163420,4860,4860,4860,4860,1
|
|
20230907,120100,49158560,4860,4860,4860,4860,0
|
|
20230907,120000,49158560,4860,4860,4860,4860,0
|
|
20230907,115900,49158560,4860,4860,4860,4860,0
|
|
20230907,115800,49158560,4860,4860,4860,4860,0
|
|
20230907,115700,49158560,4860,4860,4860,4860,0
|
|
20230907,115600,49158560,4860,4860,4860,4860,40
|
|
20230907,115500,48964160,4860,4860,4860,4860,0
|
|
20230907,115400,48964160,4860,4860,4860,4860,0
|
|
20230907,115300,48964160,4860,4860,4860,4860,0
|
|
20230907,115200,48964160,4860,4860,4860,4860,0
|
|
20230907,115100,48964160,4860,4860,4860,4860,0
|
|
20230907,115000,48964160,4860,4860,4860,4860,0
|
|
20230907,114900,48964160,4860,4860,4860,4860,0
|
|
20230907,114800,48964160,4860,4860,4860,4860,0
|
|
20230907,114700,48964160,4860,4860,4860,4860,0
|
|
20230907,114600,48964160,4860,4860,4860,4860,0
|
|
20230907,114500,48964160,4860,4860,4860,4860,0
|
|
20230907,114400,48964160,4860,4860,4860,4860,0
|
|
20230907,114300,48964160,4860,4860,4860,4860,1
|
|
20230907,114200,48959300,4845,4845,4845,4845,0
|
|
20230907,114100,48959300,4845,4845,4845,4845,0
|
|
20230907,114000,48959300,4845,4850,4850,4845,14
|
|
20230907,113900,48891445,4850,4850,4850,4850,0
|
|
20230907,113800,48891445,4850,4850,4850,4850,1
|
|
20230907,113700,48886595,4850,4850,4850,4850,0
|
|
20230907,113600,48886595,4850,4850,4850,4850,0
|
|
20230907,113500,48886595,4850,4850,4850,4850,0
|
|
20230907,113400,48886595,4850,4850,4850,4850,0
|
|
20230907,113300,48886595,4850,4850,4850,4850,0
|
|
20230907,113200,48886595,4850,4850,4850,4850,0
|
|
20230907,113100,48886595,4850,4850,4850,4850,0
|
|
20230907,113000,48886595,4850,4850,4850,4850,0
|
|
20230907,112900,48886595,4850,4850,4850,4850,0
|
|
20230907,112800,48886595,4850,4850,4850,4850,0
|
|
20230907,112700,48886595,4850,4850,4850,4850,4
|
|
20230907,112600,48867195,4855,4855,4855,4855,0
|
|
20230907,112500,48867195,4855,4855,4855,4855,0
|
|
20230907,112400,48867195,4855,4855,4855,4855,55
|
|
20230907,112300,48600170,4855,4855,4855,4855,6
|
|
20230907,112200,48571040,4855,4855,4855,4855,20
|
|
20230907,112100,48473940,4855,4855,4855,4855,14
|
|
20230907,112000,48405970,4855,4860,4860,4855,114
|
|
20230907,111900,47852060,4860,4860,4860,4860,13
|
|
20230907,111800,47788880,4860,4860,4860,4860,12
|
|
20230907,111700,47730560,4860,4860,4860,4860,0
|
|
20230907,111600,47730560,4860,4860,4860,4860,4
|
|
20230907,111500,47711120,4860,4860,4860,4860,3
|
|
20230907,111400,47696540,4860,4860,4860,4860,0
|
|
20230907,111300,47696540,4860,4860,4860,4860,0
|
|
20230907,111200,47696540,4860,4860,4860,4860,0
|
|
20230907,111100,47696540,4860,4860,4860,4860,0
|
|
20230907,111000,47696540,4860,4860,4860,4860,4
|
|
20230907,110900,47677100,4860,4860,4860,4860,0
|
|
20230907,110800,47677100,4860,4860,4860,4860,0
|
|
20230907,110700,47677100,4860,4860,4860,4860,2
|
|
20230907,110600,47667380,4860,4860,4860,4860,20
|
|
20230907,110500,47570180,4860,4860,4860,4860,10
|
|
20230907,110400,47521580,4860,4860,4860,4860,0
|
|
20230907,110300,47521580,4860,4860,4860,4860,0
|
|
20230907,110200,47521580,4860,4860,4860,4860,0
|
|
20230907,110100,47521580,4860,4860,4860,4860,3
|
|
20230907,110000,47507000,4860,4860,4860,4860,9
|
|
20230907,105900,47463260,4860,4860,4860,4860,10
|
|
20230907,105800,47414660,4860,4860,4860,4860,104
|
|
20230907,105700,46909220,4865,4865,4865,4865,0
|
|
20230907,105600,46909220,4865,4865,4865,4865,0
|
|
20230907,105500,46909220,4865,4865,4865,4865,50
|
|
20230907,105400,46665970,4865,4865,4865,4865,65
|
|
20230907,105300,46349745,4865,4865,4865,4865,7
|
|
20230907,105200,46315690,4865,4865,4865,4865,141
|
|
20230907,105100,45629725,4865,4865,4865,4865,0
|
|
20230907,105000,45629725,4865,4865,4865,4865,5
|
|
20230907,104900,45605400,4865,4865,4865,4865,0
|
|
20230907,104800,45605400,4865,4865,4865,4865,0
|
|
20230907,104700,45605400,4865,4865,4865,4865,0
|
|
20230907,104600,45605400,4865,4865,4865,4865,0
|
|
20230907,104500,45605400,4865,4865,4865,4865,0
|
|
20230907,104400,45605400,4865,4865,4865,4865,0
|
|
20230907,104300,45605400,4865,4870,4870,4865,70
|
|
20230907,104200,45264550,4870,4870,4870,4870,6
|
|
20230907,104100,45235330,4870,4870,4870,4870,0
|
|
20230907,104000,45235330,4870,4870,4870,4870,0
|
|
20230907,103900,45235330,4870,4870,4870,4870,0
|
|
20230907,103800,45235330,4870,4870,4870,4870,0
|
|
20230907,103700,45235330,4870,4870,4870,4870,0
|
|
20230907,103600,45235330,4870,4870,4870,4870,0
|
|
20230907,103500,45235330,4870,4870,4870,4870,10
|
|
20230907,103400,45186630,4890,4890,4890,4890,0
|
|
20230907,103300,45186630,4890,4890,4890,4890,1
|
|
20230907,103200,45181740,4870,4870,4870,4870,0
|
|
20230907,103100,45181740,4870,4875,4875,4870,100
|
|
20230907,103000,44694700,4885,4885,4885,4885,500
|
|
20230907,102900,42252200,4880,4880,4880,4880,5
|
|
20230907,102800,42227800,4885,4885,4885,4885,0
|
|
20230907,102700,42227800,4885,4885,4885,4885,45
|
|
20230907,102600,42007975,4885,4885,4885,4885,0
|
|
20230907,102500,42007975,4885,4885,4885,4885,10
|
|
20230907,102400,41959125,4875,4875,4875,4875,0
|
|
20230907,102300,41959125,4875,4875,4875,4875,0
|
|
20230907,102200,41959125,4875,4875,4875,4875,0
|
|
20230907,102100,41959125,4875,4875,4875,4875,0
|
|
20230907,102000,41959125,4875,4875,4875,4875,3
|
|
20230907,101900,41944500,4895,4895,4895,4895,0
|
|
20230907,101800,41944500,4895,4895,4895,4895,0
|
|
20230907,101700,41944500,4895,4895,4895,4895,0
|
|
20230907,101600,41944500,4895,4895,4895,4895,0
|
|
20230907,101500,41944500,4895,4895,4895,4895,0
|
|
20230907,101400,41944500,4895,4895,4895,4895,0
|
|
20230907,101300,41944500,4895,4895,4895,4895,0
|
|
20230907,101200,41944500,4895,4895,4895,4895,0
|
|
20230907,101100,41944500,4895,4895,4895,4895,0
|
|
20230907,101000,41944500,4895,4895,4895,4895,0
|
|
20230907,100900,41944500,4895,4895,4895,4895,1
|
|
20230907,100800,41939605,4870,4870,4870,4870,0
|
|
20230907,100700,41939605,4870,4870,4870,4870,0
|
|
20230907,100600,41939605,4870,4870,4870,4870,1
|
|
20230907,100500,41934735,4870,4870,4870,4870,1
|
|
20230907,100400,41929865,4895,4895,4895,4895,1
|
|
20230907,100300,41924970,4895,4875,4895,4860,103
|
|
20230907,100200,41423110,4875,4875,4875,4875,25
|
|
20230907,100100,41301235,4875,4890,4890,4875,199
|
|
20230907,100000,40328745,4890,4890,4890,4890,2
|
|
20230907,095900,40318965,4890,4890,4890,4890,4
|
|
20230907,095800,40299405,4895,4890,4895,4890,188
|
|
20230907,095700,39379165,4895,4895,4895,4895,119
|
|
20230907,095600,38796660,4935,4935,4935,4935,0
|
|
20230907,095500,38796660,4935,4935,4935,4935,0
|
|
20230907,095400,38796660,4935,4915,4935,4915,200
|
|
20230907,095300,37809680,4935,4935,4935,4935,1
|
|
20230907,095200,37804745,4920,4920,4920,4920,0
|
|
20230907,095100,37804745,4920,4920,4920,4920,0
|
|
20230907,095000,37804745,4920,4920,4920,4920,2
|
|
20230907,094900,37794905,4935,4935,4935,4935,0
|
|
20230907,094800,37794905,4935,4935,4935,4935,0
|
|
20230907,094700,37794905,4935,4935,4935,4935,0
|
|
20230907,094600,37794905,4935,4935,4935,4935,0
|
|
20230907,094500,37794905,4935,4935,4935,4935,1
|
|
20230907,094400,37789970,4940,4910,4940,4910,46
|
|
20230907,094300,37563445,4920,4920,4920,4920,0
|
|
20230907,094200,37563445,4920,4920,4920,4920,1
|
|
20230907,094100,37558525,4930,4930,4930,4930,0
|
|
20230907,094000,37558525,4930,4930,4930,4930,0
|
|
20230907,093900,37558525,4930,4930,4930,4930,0
|
|
20230907,093800,37558525,4930,4905,4930,4895,443
|
|
20230907,093700,35389770,4895,4895,4895,4895,0
|
|
20230907,093600,35389770,4895,4925,4925,4895,701
|
|
20230907,093500,31956150,4900,4900,4900,4900,0
|
|
20230907,093400,31956150,4900,4900,4900,4900,120
|
|
20230907,093300,31368150,4935,4935,4935,4935,0
|
|
20230907,093200,31368150,4935,4935,4935,4935,20
|
|
20230907,093100,31269450,4945,4945,4945,4945,1
|
|
20230907,093000,31264505,4945,4930,4945,4860,1424
|
|
20230907,092900,24324570,4975,4975,4975,4975,1
|
|
20230907,092800,24319595,4975,4940,4975,4940,237
|
|
20230907,092700,23147135,4940,4940,4940,4940,110
|
|
20230907,092600,22603735,4975,4975,4975,4975,22
|
|
20230907,092500,22494285,4945,4945,4945,4945,20
|
|
20230907,092400,22395385,4940,4935,4940,4935,895
|
|
20230907,092300,17974140,4930,4940,4940,4930,114
|
|
20230907,092200,17412030,4940,4940,4940,4940,161
|
|
20230907,092100,16616690,4930,4930,4930,4925,34
|
|
20230907,092000,16449075,4905,4885,4905,4885,1856
|
|
20230907,091900,7357670,4880,4880,4880,4880,0
|
|
20230907,091800,7357670,4880,4880,4880,4880,0
|
|
20230907,091700,7357670,4880,4880,4880,4880,0
|
|
20230907,091600,7357670,4880,4875,4880,4875,351
|
|
20230907,091500,5645255,4875,4870,4875,4840,343
|
|
20230907,091400,3983540,4895,4895,4895,4895,6
|
|
20230907,091300,3954170,4895,4870,4895,4870,10
|
|
20230907,091200,3905285,4860,4860,4860,4860,30
|
|
20230907,091100,3759485,4870,4870,4870,4870,0
|
|
20230907,091000,3759485,4870,4870,4870,4870,0
|
|
20230907,090900,3759485,4870,4870,4870,4870,2
|
|
20230907,090800,3749745,4845,4860,4860,4845,98
|
|
20230907,090700,3274225,4845,4860,4860,4845,219
|
|
20230907,090600,2212830,4850,4850,4850,4850,5
|
|
20230907,090500,2188580,4860,4860,4860,4860,0
|
|
20230907,090400,2188580,4860,4860,4860,4860,10
|
|
20230907,090300,2139980,4845,4845,4845,4845,0
|
|
20230907,090200,2139980,4845,4845,4845,4845,9
|
|
20230907,090100,2096375,4835,4835,4835,4835,31
|
|
20230907,090000,1946490,4830,4830,4830,4830,403
|