592 lines
27 KiB
CSV
592 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230719,184900,35414925,4970,4970,4970,4970,5
|
|
20230719,184800,35414925,4970,4970,4970,4970,0
|
|
20230719,184700,35414925,4970,4970,4970,4970,0
|
|
20230719,184600,35414925,4970,4970,4970,4970,0
|
|
20230719,184500,35414925,4970,4970,4970,4970,0
|
|
20230719,184400,35414925,4970,4970,4970,4970,0
|
|
20230719,184300,35414925,4970,4970,4970,4970,0
|
|
20230719,184200,35414925,4970,4970,4970,4970,0
|
|
20230719,184100,35414925,4970,4970,4970,4970,0
|
|
20230719,184000,35414925,4970,4970,4970,4970,0
|
|
20230719,183900,35414925,4970,4970,4970,4970,0
|
|
20230719,183800,35414925,4970,4970,4970,4970,0
|
|
20230719,183700,35414925,4970,4970,4970,4970,0
|
|
20230719,183600,35414925,4970,4970,4970,4970,0
|
|
20230719,183500,35414925,4970,4970,4970,4970,0
|
|
20230719,183400,35414925,4970,4970,4970,4970,0
|
|
20230719,183300,35414925,4970,4970,4970,4970,0
|
|
20230719,183200,35414925,4970,4970,4970,4970,0
|
|
20230719,183100,35414925,4970,4970,4970,4970,0
|
|
20230719,183000,35414925,4970,4970,4970,4970,0
|
|
20230719,182900,35414925,4970,4970,4970,4970,0
|
|
20230719,182800,35414925,4970,4970,4970,4970,0
|
|
20230719,182700,35414925,4970,4970,4970,4970,0
|
|
20230719,182600,35414925,4970,4970,4970,4970,0
|
|
20230719,182500,35414925,4970,4970,4970,4970,0
|
|
20230719,182400,35414925,4970,4970,4970,4970,0
|
|
20230719,182300,35414925,4970,4970,4970,4970,0
|
|
20230719,182200,35414925,4970,4970,4970,4970,0
|
|
20230719,182100,35414925,4970,4970,4970,4970,0
|
|
20230719,182000,35414925,4970,4970,4970,4970,0
|
|
20230719,181900,35414925,4970,4970,4970,4970,5
|
|
20230719,181800,35414925,4970,4970,4970,4970,0
|
|
20230719,181700,35414925,4970,4970,4970,4970,0
|
|
20230719,181600,35414925,4970,4970,4970,4970,0
|
|
20230719,181500,35414925,4970,4970,4970,4970,0
|
|
20230719,181400,35414925,4970,4970,4970,4970,0
|
|
20230719,181300,35414925,4970,4970,4970,4970,0
|
|
20230719,181200,35414925,4970,4970,4970,4970,0
|
|
20230719,181100,35414925,4970,4970,4970,4970,0
|
|
20230719,181000,35414925,4970,4970,4970,4970,0
|
|
20230719,180900,35414925,4970,4970,4970,4970,0
|
|
20230719,180800,35414925,4970,4970,4970,4970,0
|
|
20230719,180700,35414925,4970,4970,4970,4970,0
|
|
20230719,180600,35414925,4970,4970,4970,4970,0
|
|
20230719,180500,35414925,4970,4970,4970,4970,0
|
|
20230719,180400,35414925,4970,4970,4970,4970,0
|
|
20230719,180300,35414925,4970,4970,4970,4970,0
|
|
20230719,180200,35414925,4970,4970,4970,4970,0
|
|
20230719,180100,35414925,4970,4970,4970,4970,0
|
|
20230719,180000,35414925,4970,4970,4970,4970,0
|
|
20230719,175900,35414925,4970,4970,4970,4970,0
|
|
20230719,175800,35414925,4970,4970,4970,4970,0
|
|
20230719,175700,35414925,4970,4970,4970,4970,0
|
|
20230719,175600,35414925,4970,4970,4970,4970,0
|
|
20230719,175500,35414925,4970,4970,4970,4970,0
|
|
20230719,175400,35414925,4970,4970,4970,4970,0
|
|
20230719,175300,35414925,4970,4970,4970,4970,0
|
|
20230719,175200,35414925,4970,4970,4970,4970,0
|
|
20230719,175100,35414925,4970,4970,4970,4970,0
|
|
20230719,175000,35414925,4970,4970,4970,4970,0
|
|
20230719,174900,35414925,4970,4970,4970,4970,5
|
|
20230719,174800,35414925,4970,4970,4970,4970,0
|
|
20230719,174700,35414925,4970,4970,4970,4970,0
|
|
20230719,174600,35414925,4970,4970,4970,4970,0
|
|
20230719,174500,35414925,4970,4970,4970,4970,0
|
|
20230719,174400,35414925,4970,4970,4970,4970,0
|
|
20230719,174300,35414925,4970,4970,4970,4970,0
|
|
20230719,174200,35414925,4970,4970,4970,4970,0
|
|
20230719,174100,35414925,4970,4970,4970,4970,0
|
|
20230719,174000,35414925,4970,4970,4970,4970,0
|
|
20230719,173900,35414925,4970,4970,4970,4970,0
|
|
20230719,173800,35414925,4970,4970,4970,4970,0
|
|
20230719,173700,35414925,4970,4970,4970,4970,0
|
|
20230719,173600,35414925,4970,4970,4970,4970,0
|
|
20230719,173500,35414925,4970,4970,4970,4970,0
|
|
20230719,173400,35414925,4970,4970,4970,4970,0
|
|
20230719,173300,35414925,4970,4970,4970,4970,0
|
|
20230719,173200,35414925,4970,4970,4970,4970,0
|
|
20230719,173100,35414925,4970,4970,4970,4970,0
|
|
20230719,173000,35414925,4970,4970,4970,4970,0
|
|
20230719,172900,35414925,4970,4970,4970,4970,0
|
|
20230719,172800,35414925,4970,4970,4970,4970,0
|
|
20230719,172700,35414925,4970,4970,4970,4970,0
|
|
20230719,172600,35414925,4970,4970,4970,4970,0
|
|
20230719,172500,35414925,4970,4970,4970,4970,0
|
|
20230719,172400,35414925,4970,4970,4970,4970,0
|
|
20230719,172300,35414925,4970,4970,4970,4970,0
|
|
20230719,172200,35414925,4970,4970,4970,4970,0
|
|
20230719,172100,35414925,4970,4970,4970,4970,0
|
|
20230719,172000,35414925,4970,4970,4970,4970,0
|
|
20230719,171900,35414925,4970,4970,4970,4970,5
|
|
20230719,171800,35414925,4970,4970,4970,4970,0
|
|
20230719,171700,35414925,4970,4970,4970,4970,0
|
|
20230719,171600,35414925,4970,4970,4970,4970,0
|
|
20230719,171500,35414925,4970,4970,4970,4970,0
|
|
20230719,171400,35414925,4970,4970,4970,4970,0
|
|
20230719,171300,35414925,4970,4970,4970,4970,0
|
|
20230719,171200,35414925,4970,4970,4970,4970,0
|
|
20230719,171100,35414925,4970,4970,4970,4970,0
|
|
20230719,171000,35414925,4970,4970,4970,4970,0
|
|
20230719,170900,35414925,4970,4970,4970,4970,0
|
|
20230719,170800,35414925,4970,4970,4970,4970,0
|
|
20230719,170700,35414925,4970,4970,4970,4970,0
|
|
20230719,170600,35414925,4970,4970,4970,4970,0
|
|
20230719,170500,35414925,4970,4970,4970,4970,0
|
|
20230719,170400,35414925,4970,4970,4970,4970,0
|
|
20230719,170300,35414925,4970,4970,4970,4970,0
|
|
20230719,170200,35414925,4970,4970,4970,4970,0
|
|
20230719,170100,35414925,4970,4970,4970,4970,0
|
|
20230719,170000,35414925,4970,4970,4970,4970,0
|
|
20230719,165900,35414925,4970,4970,4970,4970,0
|
|
20230719,165800,35414925,4970,4970,4970,4970,0
|
|
20230719,165700,35414925,4970,4970,4970,4970,0
|
|
20230719,165600,35414925,4970,4970,4970,4970,0
|
|
20230719,165500,35414925,4970,4970,4970,4970,0
|
|
20230719,165400,35414925,4970,4970,4970,4970,0
|
|
20230719,165300,35414925,4970,4970,4970,4970,0
|
|
20230719,165200,35414925,4970,4970,4970,4970,0
|
|
20230719,165100,35414925,4970,4970,4970,4970,0
|
|
20230719,165000,35414925,4970,4970,4970,4970,0
|
|
20230719,164900,35414925,4970,4970,4970,4970,5
|
|
20230719,164800,35414925,4970,4970,4970,4970,0
|
|
20230719,164700,35414925,4970,4970,4970,4970,0
|
|
20230719,164600,35414925,4970,4970,4970,4970,0
|
|
20230719,164500,35414925,4970,4970,4970,4970,0
|
|
20230719,164400,35414925,4970,4970,4970,4970,0
|
|
20230719,164300,35414925,4970,4970,4970,4970,0
|
|
20230719,164200,35414925,4970,4970,4970,4970,0
|
|
20230719,164100,35414925,4970,4970,4970,4970,0
|
|
20230719,164000,35414925,4970,4970,4970,4970,0
|
|
20230719,163900,35414925,4970,4970,4970,4970,0
|
|
20230719,163800,35414925,4970,4970,4970,4970,0
|
|
20230719,163700,35414925,4970,4970,4970,4970,0
|
|
20230719,163600,35414925,4970,4970,4970,4970,0
|
|
20230719,163500,35414925,4970,4970,4970,4970,0
|
|
20230719,163400,35414925,4970,4970,4970,4970,0
|
|
20230719,163300,35414925,4970,4970,4970,4970,0
|
|
20230719,163200,35414925,4970,4970,4970,4970,0
|
|
20230719,163100,35414925,4970,4970,4970,4970,0
|
|
20230719,163000,35414925,4970,4970,4970,4970,0
|
|
20230719,162900,35414925,4970,4970,4970,4970,0
|
|
20230719,162800,35414925,4970,4970,4970,4970,0
|
|
20230719,162700,35414925,4970,4970,4970,4970,0
|
|
20230719,162600,35414925,4970,4970,4970,4970,0
|
|
20230719,162500,35414925,4970,4970,4970,4970,0
|
|
20230719,162400,35414925,4970,4970,4970,4970,0
|
|
20230719,162300,35414925,4970,4970,4970,4970,0
|
|
20230719,162200,35414925,4970,4970,4970,4970,0
|
|
20230719,162100,35414925,4970,4970,4970,4970,0
|
|
20230719,162000,35414925,4970,4970,4970,4970,0
|
|
20230719,161900,35414925,4970,4970,4970,4970,5
|
|
20230719,161800,35414925,4970,4970,4970,4970,0
|
|
20230719,161700,35414925,4970,4970,4970,4970,0
|
|
20230719,161600,35414925,4970,4970,4970,4970,0
|
|
20230719,161500,35414925,4970,4970,4970,4970,0
|
|
20230719,161400,35414925,4970,4970,4970,4970,0
|
|
20230719,161300,35414925,4970,4970,4970,4970,0
|
|
20230719,161200,35414925,4970,4970,4970,4970,0
|
|
20230719,161100,35414925,4970,4970,4970,4970,0
|
|
20230719,161000,35414925,4970,4970,4970,4970,0
|
|
20230719,160900,35414925,4970,4970,4970,4970,0
|
|
20230719,160800,35414925,4970,4970,4970,4970,0
|
|
20230719,160700,35414925,4970,4970,4970,4970,0
|
|
20230719,160600,35414925,4970,4970,4970,4970,0
|
|
20230719,160500,35414925,4970,4970,4970,4970,0
|
|
20230719,160400,35414925,4970,4970,4970,4970,0
|
|
20230719,160300,35414925,4970,4970,4970,4970,0
|
|
20230719,160200,35414925,4970,4970,4970,4970,0
|
|
20230719,160100,35414925,4970,4970,4970,4970,0
|
|
20230719,160000,35414925,4970,4970,4970,4970,0
|
|
20230719,155900,35414925,4970,4970,4970,4970,0
|
|
20230719,155800,35414925,4970,4970,4970,4970,0
|
|
20230719,155700,35414925,4970,4970,4970,4970,0
|
|
20230719,155600,35414925,4970,4970,4970,4970,0
|
|
20230719,155500,35414925,4970,4970,4970,4970,0
|
|
20230719,155400,35414925,4970,4970,4970,4970,0
|
|
20230719,155300,35414925,4970,4970,4970,4970,0
|
|
20230719,155200,35414925,4970,4970,4970,4970,0
|
|
20230719,155100,35414925,4970,4970,4970,4970,0
|
|
20230719,155000,35414925,4970,4970,4970,4970,0
|
|
20230719,154900,35414925,4970,4970,4970,4970,5
|
|
20230719,154800,35414925,4970,4970,4970,4970,0
|
|
20230719,154700,35414925,4970,4970,4970,4970,0
|
|
20230719,154600,35414925,4970,4970,4970,4970,0
|
|
20230719,154500,35414925,4970,4970,4970,4970,0
|
|
20230719,154400,35414925,4970,4970,4970,4970,0
|
|
20230719,154300,35414925,4970,4970,4970,4970,0
|
|
20230719,154200,35414925,4970,4970,4970,4970,0
|
|
20230719,154100,35414925,4970,4970,4970,4970,0
|
|
20230719,154000,35414925,4970,4970,4970,4970,0
|
|
20230719,153900,35414925,4970,4970,4970,4970,0
|
|
20230719,153800,35414925,4970,4970,4970,4970,0
|
|
20230719,153700,35414925,4970,4970,4970,4970,0
|
|
20230719,153600,35414925,4970,4970,4970,4970,0
|
|
20230719,153500,35414925,4970,4970,4970,4970,0
|
|
20230719,153400,35414925,4970,4970,4970,4970,0
|
|
20230719,153300,35414925,4970,4970,4970,4970,0
|
|
20230719,153200,35414925,4970,4970,4970,4970,0
|
|
20230719,153100,35414925,4970,4970,4970,4970,0
|
|
20230719,153000,35414925,4970,4970,4970,4970,5
|
|
20230719,152900,35390075,4950,4950,4950,4950,0
|
|
20230719,152800,35390075,4950,4950,4950,4950,0
|
|
20230719,152700,35390075,4950,4950,4950,4950,0
|
|
20230719,152600,35390075,4950,4950,4950,4950,0
|
|
20230719,152500,35390075,4950,4950,4950,4950,0
|
|
20230719,152400,35390075,4950,4950,4950,4950,0
|
|
20230719,152300,35390075,4950,4950,4950,4950,0
|
|
20230719,152200,35390075,4950,4950,4950,4950,0
|
|
20230719,152100,35390075,4950,4950,4950,4950,0
|
|
20230719,152000,35390075,4950,4950,4950,4950,0
|
|
20230719,151900,35390075,4950,4950,4950,4950,0
|
|
20230719,151800,35390075,4950,4950,4950,4950,0
|
|
20230719,151700,35390075,4950,4950,4950,4950,0
|
|
20230719,151600,35390075,4950,4950,4950,4950,0
|
|
20230719,151500,35390075,4950,4950,4950,4950,0
|
|
20230719,151400,35390075,4950,4950,4950,4950,0
|
|
20230719,151300,35390075,4950,4950,4950,4950,67
|
|
20230719,151200,35058425,4950,4950,4950,4950,0
|
|
20230719,151100,35058425,4950,4950,4950,4950,472
|
|
20230719,151000,32722025,4950,4950,4950,4950,0
|
|
20230719,150900,32722025,4950,4955,4955,4950,310
|
|
20230719,150800,31187515,4950,4950,4950,4950,0
|
|
20230719,150700,31187515,4950,4950,4950,4950,0
|
|
20230719,150600,31187515,4950,4950,4950,4950,0
|
|
20230719,150500,31187515,4950,4950,4950,4950,0
|
|
20230719,150400,31187515,4950,4950,4950,4950,0
|
|
20230719,150300,31187515,4950,4950,4950,4950,0
|
|
20230719,150200,31187515,4950,4950,4950,4950,0
|
|
20230719,150100,31187515,4950,4950,4950,4950,0
|
|
20230719,150000,31187515,4950,4950,4950,4950,0
|
|
20230719,145900,31187515,4950,4950,4950,4950,0
|
|
20230719,145800,31187515,4950,4950,4950,4950,0
|
|
20230719,145700,31187515,4950,4950,4950,4950,0
|
|
20230719,145600,31187515,4950,4950,4950,4950,1000
|
|
20230719,145500,26237515,4955,4955,4955,4955,0
|
|
20230719,145400,26237515,4955,4955,4955,4955,0
|
|
20230719,145300,26237515,4955,4955,4955,4955,0
|
|
20230719,145200,26237515,4955,4955,4955,4955,49
|
|
20230719,145100,25994720,4955,4955,4955,4955,0
|
|
20230719,145000,25994720,4955,4955,4955,4955,0
|
|
20230719,144900,25994720,4955,4955,4955,4955,0
|
|
20230719,144800,25994720,4955,4955,4955,4955,400
|
|
20230719,144700,24012720,4960,4960,4960,4960,21
|
|
20230719,144600,23908560,4955,4955,4955,4955,0
|
|
20230719,144500,23908560,4955,4955,4955,4955,0
|
|
20230719,144400,23908560,4955,4955,4955,4955,0
|
|
20230719,144300,23908560,4955,4955,4955,4955,0
|
|
20230719,144200,23908560,4955,4955,4955,4955,469
|
|
20230719,144100,21584665,4960,4960,4960,4960,0
|
|
20230719,144000,21584665,4960,4960,4960,4960,0
|
|
20230719,143900,21584665,4960,4960,4960,4960,0
|
|
20230719,143800,21584665,4960,4960,4960,4960,448
|
|
20230719,143700,19362585,4960,4960,4960,4960,0
|
|
20230719,143600,19362585,4960,4960,4960,4960,0
|
|
20230719,143500,19362585,4960,4960,4960,4960,0
|
|
20230719,143400,19362585,4960,4960,4960,4960,0
|
|
20230719,143300,19362585,4960,4960,4960,4960,0
|
|
20230719,143200,19362585,4960,4960,4960,4960,0
|
|
20230719,143100,19362585,4960,4960,4960,4960,0
|
|
20230719,143000,19362585,4960,4960,4960,4960,0
|
|
20230719,142900,19362585,4960,4960,4960,4960,0
|
|
20230719,142800,19362585,4960,4960,4960,4960,0
|
|
20230719,142700,19362585,4960,4960,4960,4960,0
|
|
20230719,142600,19362585,4960,4960,4960,4960,7
|
|
20230719,142500,19327865,4960,4960,4960,4960,0
|
|
20230719,142400,19327865,4960,4960,4960,4960,1
|
|
20230719,142300,19322905,4960,4960,4960,4960,7
|
|
20230719,142200,19288185,4960,4960,4960,4960,226
|
|
20230719,142100,18167225,4965,4965,4965,4965,0
|
|
20230719,142000,18167225,4965,4965,4965,4965,0
|
|
20230719,141900,18167225,4965,4965,4965,4965,0
|
|
20230719,141800,18167225,4965,4965,4965,4965,0
|
|
20230719,141700,18167225,4965,4965,4965,4965,0
|
|
20230719,141600,18167225,4965,4965,4965,4965,0
|
|
20230719,141500,18167225,4965,4965,4965,4965,0
|
|
20230719,141400,18167225,4965,4965,4965,4965,0
|
|
20230719,141300,18167225,4965,4965,4965,4965,0
|
|
20230719,141200,18167225,4965,4965,4965,4965,0
|
|
20230719,141100,18167225,4965,4965,4965,4965,0
|
|
20230719,141000,18167225,4965,4965,4965,4965,0
|
|
20230719,140900,18167225,4965,4965,4965,4965,0
|
|
20230719,140800,18167225,4965,4965,4965,4965,0
|
|
20230719,140700,18167225,4965,4965,4965,4965,0
|
|
20230719,140600,18167225,4965,4965,4965,4965,0
|
|
20230719,140500,18167225,4965,4965,4965,4965,0
|
|
20230719,140400,18167225,4965,4965,4965,4965,0
|
|
20230719,140300,18167225,4965,4965,4965,4965,0
|
|
20230719,140200,18167225,4965,4965,4965,4965,0
|
|
20230719,140100,18167225,4965,4965,4965,4965,0
|
|
20230719,140000,18167225,4965,4965,4965,4965,0
|
|
20230719,135900,18167225,4965,4965,4965,4965,15
|
|
20230719,135800,18092750,4970,4970,4970,4970,0
|
|
20230719,135700,18092750,4970,4970,4970,4970,0
|
|
20230719,135600,18092750,4970,4970,4970,4970,0
|
|
20230719,135500,18092750,4970,4970,4970,4970,0
|
|
20230719,135400,18092750,4970,4970,4970,4970,0
|
|
20230719,135300,18092750,4970,4970,4970,4970,0
|
|
20230719,135200,18092750,4970,4970,4970,4970,0
|
|
20230719,135100,18092750,4970,4970,4970,4970,0
|
|
20230719,135000,18092750,4970,4970,4970,4970,0
|
|
20230719,134900,18092750,4970,4970,4970,4970,0
|
|
20230719,134800,18092750,4970,4970,4970,4970,10
|
|
20230719,134700,18043050,4970,4970,4970,4970,0
|
|
20230719,134600,18043050,4970,4970,4970,4970,0
|
|
20230719,134500,18043050,4970,4970,4970,4970,0
|
|
20230719,134400,18043050,4970,4970,4970,4970,0
|
|
20230719,134300,18043050,4970,4970,4970,4970,0
|
|
20230719,134200,18043050,4970,4970,4970,4970,0
|
|
20230719,134100,18043050,4970,4970,4970,4970,0
|
|
20230719,134000,18043050,4970,4970,4970,4970,0
|
|
20230719,133900,18043050,4970,4970,4970,4970,0
|
|
20230719,133800,18043050,4970,4970,4970,4970,0
|
|
20230719,133700,18043050,4970,4970,4970,4970,1
|
|
20230719,133600,18038080,4965,4965,4965,4965,0
|
|
20230719,133500,18038080,4965,4965,4965,4965,0
|
|
20230719,133400,18038080,4965,4965,4965,4965,0
|
|
20230719,133300,18038080,4965,4965,4965,4965,70
|
|
20230719,133200,17690530,4965,4965,4965,4965,0
|
|
20230719,133100,17690530,4965,4965,4965,4965,0
|
|
20230719,133000,17690530,4965,4965,4965,4965,0
|
|
20230719,132900,17690530,4965,4965,4965,4965,0
|
|
20230719,132800,17690530,4965,4965,4965,4965,1
|
|
20230719,132700,17685565,4965,4965,4965,4965,0
|
|
20230719,132600,17685565,4965,4965,4965,4965,0
|
|
20230719,132500,17685565,4965,4965,4965,4965,0
|
|
20230719,132400,17685565,4965,4965,4965,4965,0
|
|
20230719,132300,17685565,4965,4965,4965,4965,0
|
|
20230719,132200,17685565,4965,4965,4965,4965,0
|
|
20230719,132100,17685565,4965,4965,4965,4965,0
|
|
20230719,132000,17685565,4965,4965,4965,4965,0
|
|
20230719,131900,17685565,4965,4965,4965,4965,0
|
|
20230719,131800,17685565,4965,4965,4965,4965,0
|
|
20230719,131700,17685565,4965,4965,4965,4965,0
|
|
20230719,131600,17685565,4965,4965,4965,4965,0
|
|
20230719,131500,17685565,4965,4965,4965,4965,0
|
|
20230719,131400,17685565,4965,4965,4965,4965,0
|
|
20230719,131300,17685565,4965,4965,4965,4965,0
|
|
20230719,131200,17685565,4965,4965,4965,4965,0
|
|
20230719,131100,17685565,4965,4965,4965,4965,0
|
|
20230719,131000,17685565,4965,4965,4965,4965,0
|
|
20230719,130900,17685565,4965,4965,4965,4965,0
|
|
20230719,130800,17685565,4965,4965,4965,4965,1
|
|
20230719,130700,17680600,4965,4965,4965,4965,0
|
|
20230719,130600,17680600,4965,4965,4965,4965,0
|
|
20230719,130500,17680600,4965,4965,4965,4965,0
|
|
20230719,130400,17680600,4965,4965,4965,4965,0
|
|
20230719,130300,17680600,4965,4965,4965,4965,0
|
|
20230719,130200,17680600,4965,4965,4965,4965,0
|
|
20230719,130100,17680600,4965,4965,4965,4965,0
|
|
20230719,130000,17680600,4965,4965,4965,4965,0
|
|
20230719,125900,17680600,4965,4965,4965,4965,0
|
|
20230719,125800,17680600,4965,4965,4965,4965,0
|
|
20230719,125700,17680600,4965,4965,4965,4965,0
|
|
20230719,125600,17680600,4965,4965,4965,4965,16
|
|
20230719,125500,17601160,4965,4965,4965,4965,0
|
|
20230719,125400,17601160,4965,4965,4965,4965,0
|
|
20230719,125300,17601160,4965,4965,4965,4965,0
|
|
20230719,125200,17601160,4965,4965,4965,4965,0
|
|
20230719,125100,17601160,4965,4965,4965,4965,0
|
|
20230719,125000,17601160,4965,4965,4965,4965,0
|
|
20230719,124900,17601160,4965,4965,4965,4965,1
|
|
20230719,124800,17596195,4970,4970,4970,4970,1
|
|
20230719,124700,17591225,4965,4965,4965,4965,0
|
|
20230719,124600,17591225,4965,4965,4965,4965,0
|
|
20230719,124500,17591225,4965,4965,4965,4965,0
|
|
20230719,124400,17591225,4965,4965,4965,4965,0
|
|
20230719,124300,17591225,4965,4965,4965,4965,1
|
|
20230719,124200,17586260,4970,4970,4970,4970,0
|
|
20230719,124100,17586260,4970,4970,4970,4965,86
|
|
20230719,124000,17158945,4970,4970,4970,4970,0
|
|
20230719,123900,17158945,4970,4970,4970,4970,0
|
|
20230719,123800,17158945,4970,4970,4970,4970,0
|
|
20230719,123700,17158945,4970,4970,4970,4970,0
|
|
20230719,123600,17158945,4970,4970,4970,4970,5
|
|
20230719,123500,17134095,4985,4985,4985,4985,0
|
|
20230719,123400,17134095,4985,4985,4985,4985,0
|
|
20230719,123300,17134095,4985,4985,4985,4985,0
|
|
20230719,123200,17134095,4985,4975,4985,4975,226
|
|
20230719,123100,16008580,4975,4975,4975,4975,0
|
|
20230719,123000,16008580,4975,4975,4975,4975,0
|
|
20230719,122900,16008580,4975,4975,4975,4975,0
|
|
20230719,122800,16008580,4975,4975,4975,4975,0
|
|
20230719,122700,16008580,4975,4975,4975,4975,0
|
|
20230719,122600,16008580,4975,4975,4975,4975,0
|
|
20230719,122500,16008580,4975,4975,4975,4975,0
|
|
20230719,122400,16008580,4975,4975,4975,4975,0
|
|
20230719,122300,16008580,4975,4975,4975,4975,0
|
|
20230719,122200,16008580,4975,4975,4975,4975,0
|
|
20230719,122100,16008580,4975,4975,4975,4975,0
|
|
20230719,122000,16008580,4975,4975,4975,4975,0
|
|
20230719,121900,16008580,4975,4975,4975,4975,0
|
|
20230719,121800,16008580,4975,4975,4975,4975,0
|
|
20230719,121700,16008580,4975,4975,4975,4975,0
|
|
20230719,121600,16008580,4975,4975,4975,4975,0
|
|
20230719,121500,16008580,4975,4975,4975,4975,0
|
|
20230719,121400,16008580,4975,4975,4975,4975,0
|
|
20230719,121300,16008580,4975,4975,4975,4975,18
|
|
20230719,121200,15919030,4965,4965,4965,4965,0
|
|
20230719,121100,15919030,4965,4970,4985,4965,185
|
|
20230719,121000,15000475,4970,4970,4970,4970,200
|
|
20230719,120900,14006475,4980,4980,4980,4980,0
|
|
20230719,120800,14006475,4980,4980,4980,4980,0
|
|
20230719,120700,14006475,4980,4980,4980,4980,0
|
|
20230719,120600,14006475,4980,4980,4980,4980,0
|
|
20230719,120500,14006475,4980,4980,4980,4980,0
|
|
20230719,120400,14006475,4980,4980,4980,4980,0
|
|
20230719,120300,14006475,4980,4980,4980,4980,0
|
|
20230719,120200,14006475,4980,4980,4980,4980,0
|
|
20230719,120100,14006475,4980,4980,4980,4980,0
|
|
20230719,120000,14006475,4980,4980,4980,4980,0
|
|
20230719,115900,14006475,4980,4980,4980,4980,0
|
|
20230719,115800,14006475,4980,4980,4980,4980,0
|
|
20230719,115700,14006475,4980,4980,4980,4980,0
|
|
20230719,115600,14006475,4980,4980,4980,4980,100
|
|
20230719,115500,13508475,4980,4980,4980,4980,0
|
|
20230719,115400,13508475,4980,4980,4980,4980,0
|
|
20230719,115300,13508475,4980,4980,4980,4980,0
|
|
20230719,115200,13508475,4980,4980,4980,4980,0
|
|
20230719,115100,13508475,4980,4980,4980,4980,0
|
|
20230719,115000,13508475,4980,4980,4980,4980,0
|
|
20230719,114900,13508475,4980,4980,4980,4980,0
|
|
20230719,114800,13508475,4980,4980,4980,4980,0
|
|
20230719,114700,13508475,4980,4980,4980,4980,0
|
|
20230719,114600,13508475,4980,4980,4980,4980,0
|
|
20230719,114500,13508475,4980,4980,4980,4980,0
|
|
20230719,114400,13508475,4980,4980,4980,4980,0
|
|
20230719,114300,13508475,4980,4980,4980,4980,0
|
|
20230719,114200,13508475,4980,4980,4980,4980,0
|
|
20230719,114100,13508475,4980,4980,4980,4980,0
|
|
20230719,114000,13508475,4980,4980,4980,4980,0
|
|
20230719,113900,13508475,4980,4980,4980,4980,239
|
|
20230719,113800,12318255,4975,4975,4975,4975,0
|
|
20230719,113700,12318255,4975,4975,4975,4975,0
|
|
20230719,113600,12318255,4975,4975,4975,4975,0
|
|
20230719,113500,12318255,4975,4975,4975,4975,0
|
|
20230719,113400,12318255,4975,4975,4975,4975,0
|
|
20230719,113300,12318255,4975,4975,4975,4975,0
|
|
20230719,113200,12318255,4975,4975,4975,4975,0
|
|
20230719,113100,12318255,4975,4975,4975,4975,0
|
|
20230719,113000,12318255,4975,4975,4975,4975,0
|
|
20230719,112900,12318255,4975,4975,4975,4975,0
|
|
20230719,112800,12318255,4975,4975,4975,4975,0
|
|
20230719,112700,12318255,4975,4975,4975,4975,0
|
|
20230719,112600,12318255,4975,4975,4975,4975,0
|
|
20230719,112500,12318255,4975,4975,4975,4975,0
|
|
20230719,112400,12318255,4975,4975,4975,4975,0
|
|
20230719,112300,12318255,4975,4975,4975,4975,0
|
|
20230719,112200,12318255,4975,4975,4975,4975,0
|
|
20230719,112100,12318255,4975,4975,4975,4975,0
|
|
20230719,112000,12318255,4975,4975,4975,4975,0
|
|
20230719,111900,12318255,4975,4975,4975,4975,0
|
|
20230719,111800,12318255,4975,4975,4975,4975,1
|
|
20230719,111700,12313280,4960,4960,4960,4960,1
|
|
20230719,111600,12308320,4965,4965,4965,4965,0
|
|
20230719,111500,12308320,4965,4965,4965,4965,0
|
|
20230719,111400,12308320,4965,4965,4965,4965,0
|
|
20230719,111300,12308320,4965,4965,4965,4965,0
|
|
20230719,111200,12308320,4965,4965,4965,4965,0
|
|
20230719,111100,12308320,4965,4965,4965,4965,0
|
|
20230719,111000,12308320,4965,4965,4965,4965,0
|
|
20230719,110900,12308320,4965,4965,4965,4965,0
|
|
20230719,110800,12308320,4965,4965,4965,4965,0
|
|
20230719,110700,12308320,4965,4965,4965,4965,0
|
|
20230719,110600,12308320,4965,4965,4965,4965,0
|
|
20230719,110500,12308320,4965,4965,4965,4965,0
|
|
20230719,110400,12308320,4965,4965,4965,4965,0
|
|
20230719,110300,12308320,4965,4965,4965,4965,20
|
|
20230719,110200,12209020,4970,4970,4970,4970,0
|
|
20230719,110100,12209020,4970,4970,4970,4970,0
|
|
20230719,110000,12209020,4970,4970,4970,4970,0
|
|
20230719,105900,12209020,4970,4970,4970,4970,0
|
|
20230719,105800,12209020,4970,4970,4970,4970,0
|
|
20230719,105700,12209020,4970,4970,4970,4970,0
|
|
20230719,105600,12209020,4970,4970,4970,4970,0
|
|
20230719,105500,12209020,4970,4970,4970,4970,0
|
|
20230719,105400,12209020,4970,4970,4970,4970,0
|
|
20230719,105300,12209020,4970,4970,4970,4970,0
|
|
20230719,105200,12209020,4970,4970,4970,4970,0
|
|
20230719,105100,12209020,4970,4970,4970,4970,0
|
|
20230719,105000,12209020,4970,4970,4970,4970,0
|
|
20230719,104900,12209020,4970,4970,4970,4970,0
|
|
20230719,104800,12209020,4970,4970,4970,4970,0
|
|
20230719,104700,12209020,4970,4970,4970,4970,0
|
|
20230719,104600,12209020,4970,4970,4970,4970,1
|
|
20230719,104500,12204050,4965,4965,4965,4965,0
|
|
20230719,104400,12204050,4965,4965,4965,4965,0
|
|
20230719,104300,12204050,4965,4965,4965,4965,0
|
|
20230719,104200,12204050,4965,4965,4965,4965,0
|
|
20230719,104100,12204050,4965,4965,4965,4965,243
|
|
20230719,104000,10997555,4950,4950,4950,4950,0
|
|
20230719,103900,10997555,4950,4950,4950,4950,0
|
|
20230719,103800,10997555,4950,4950,4950,4950,0
|
|
20230719,103700,10997555,4950,4950,4950,4950,9
|
|
20230719,103600,10953005,4955,4955,4955,4955,2
|
|
20230719,103500,10943095,4960,4960,4960,4960,0
|
|
20230719,103400,10943095,4960,4960,4960,4960,2
|
|
20230719,103300,10933175,4955,4955,4955,4955,0
|
|
20230719,103200,10933175,4955,4955,4955,4955,0
|
|
20230719,103100,10933175,4955,4955,4955,4955,0
|
|
20230719,103000,10933175,4955,4955,4955,4955,0
|
|
20230719,102900,10933175,4955,4955,4955,4955,0
|
|
20230719,102800,10933175,4955,4955,4955,4955,0
|
|
20230719,102700,10933175,4955,4955,4955,4955,0
|
|
20230719,102600,10933175,4955,4955,4955,4955,0
|
|
20230719,102500,10933175,4955,4955,4955,4955,10
|
|
20230719,102400,10883625,4950,4950,4950,4950,0
|
|
20230719,102300,10883625,4950,4950,4950,4950,0
|
|
20230719,102200,10883625,4950,4950,4950,4950,0
|
|
20230719,102100,10883625,4950,4950,4950,4950,0
|
|
20230719,102000,10883625,4950,4950,4950,4950,0
|
|
20230719,101900,10883625,4950,4950,4950,4950,0
|
|
20230719,101800,10883625,4950,4950,4950,4950,0
|
|
20230719,101700,10883625,4950,4950,4950,4950,0
|
|
20230719,101600,10883625,4950,4950,4950,4950,0
|
|
20230719,101500,10883625,4950,4950,4950,4950,0
|
|
20230719,101400,10883625,4950,4955,4955,4950,50
|
|
20230719,101300,10636120,4960,4960,4960,4960,0
|
|
20230719,101200,10636120,4960,4960,4960,4960,0
|
|
20230719,101100,10636120,4960,4960,4960,4960,1
|
|
20230719,101000,10631160,4965,4965,4965,4965,0
|
|
20230719,100900,10631160,4965,4965,4965,4965,0
|
|
20230719,100800,10631160,4965,4965,4965,4965,1
|
|
20230719,100700,10626195,4965,4965,4965,4965,0
|
|
20230719,100600,10626195,4965,4965,4965,4965,0
|
|
20230719,100500,10626195,4965,4965,4965,4965,0
|
|
20230719,100400,10626195,4965,4965,4965,4965,0
|
|
20230719,100300,10626195,4965,4965,4965,4965,0
|
|
20230719,100200,10626195,4965,4965,4965,4965,0
|
|
20230719,100100,10626195,4965,4965,4965,4965,0
|
|
20230719,100000,10626195,4965,4965,4965,4965,0
|
|
20230719,095900,10626195,4965,4965,4965,4965,0
|
|
20230719,095800,10626195,4965,4965,4965,4965,0
|
|
20230719,095700,10626195,4965,4965,4965,4965,0
|
|
20230719,095600,10626195,4965,4965,4965,4965,0
|
|
20230719,095500,10626195,4965,4965,4965,4965,0
|
|
20230719,095400,10626195,4965,4965,4965,4965,0
|
|
20230719,095300,10626195,4965,4965,4965,4965,0
|
|
20230719,095200,10626195,4965,4965,4965,4965,0
|
|
20230719,095100,10626195,4965,4965,4965,4965,0
|
|
20230719,095000,10626195,4965,4965,4965,4965,0
|
|
20230719,094900,10626195,4965,4965,4965,4965,0
|
|
20230719,094800,10626195,4965,4965,4965,4965,0
|
|
20230719,094700,10626195,4965,4965,4965,4965,0
|
|
20230719,094600,10626195,4965,4965,4965,4965,7
|
|
20230719,094500,10591440,4965,4965,4965,4965,0
|
|
20230719,094400,10591440,4965,4965,4965,4965,1
|
|
20230719,094300,10586475,4965,4965,4965,4965,0
|
|
20230719,094200,10586475,4965,4965,4965,4965,0
|
|
20230719,094100,10586475,4965,4965,4965,4965,0
|
|
20230719,094000,10586475,4965,4960,4965,4960,4
|
|
20230719,093900,10566630,4965,4965,4965,4965,0
|
|
20230719,093800,10566630,4965,4965,4965,4965,0
|
|
20230719,093700,10566630,4965,4965,4965,4965,1
|
|
20230719,093600,10561665,4950,4950,4950,4950,89
|
|
20230719,093500,10121115,4950,4950,4950,4950,0
|
|
20230719,093400,10121115,4950,4955,4955,4950,195
|
|
20230719,093300,9155775,4985,4985,4985,4985,0
|
|
20230719,093200,9155775,4985,4985,4985,4985,0
|
|
20230719,093100,9155775,4985,4985,4985,4985,0
|
|
20230719,093000,9155775,4985,4985,4985,4985,0
|
|
20230719,092900,9155775,4985,4985,4985,4985,0
|
|
20230719,092800,9155775,4985,4985,4985,4985,0
|
|
20230719,092700,9155775,4985,4960,4985,4960,92
|
|
20230719,092600,8698260,4945,4950,4950,4945,62
|
|
20230719,092500,8391495,4950,4950,4950,4950,0
|
|
20230719,092400,8391495,4950,4950,4950,4950,72
|
|
20230719,092300,8035095,4950,4955,4955,4950,200
|
|
20230719,092200,7045030,4955,4955,4955,4955,0
|
|
20230719,092100,7045030,4955,4955,4955,4955,579
|
|
20230719,092000,4176085,4955,4955,4955,4955,0
|
|
20230719,091900,4176085,4955,4955,4955,4955,0
|
|
20230719,091800,4176085,4955,4955,4955,4955,0
|
|
20230719,091700,4176085,4955,4955,4955,4955,160
|
|
20230719,091600,3383285,4955,4955,4955,4955,0
|
|
20230719,091500,3383285,4955,4955,4955,4955,92
|
|
20230719,091400,2927425,4960,4960,4960,4960,21
|
|
20230719,091300,2823265,4960,4960,4960,4960,0
|
|
20230719,091200,2823265,4960,4970,4970,4960,212
|
|
20230719,091100,1771545,4975,4975,4975,4975,0
|
|
20230719,091000,1771545,4975,4965,4975,4960,208
|
|
20230719,090900,739805,4965,4965,4965,4965,48
|
|
20230719,090800,501485,4965,4965,4965,4965,0
|
|
20230719,090700,501485,4965,4965,4965,4965,0
|
|
20230719,090600,501485,4965,4965,4965,4965,63
|
|
20230719,090500,188690,4985,4985,4985,4985,0
|
|
20230719,090400,188690,4985,4985,4985,4985,0
|
|
20230719,090300,188690,4985,4985,4985,4985,0
|
|
20230719,090200,188690,4985,4985,4985,4985,0
|
|
20230719,090100,188690,4985,4985,4985,4985,0
|
|
20230719,090000,188690,4985,4965,4985,4965,38
|