590 lines
27 KiB
CSV
590 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230720,184700,25196155,4975,4975,4975,4975,25
|
|
20230720,184600,25196155,4975,4975,4975,4975,0
|
|
20230720,184500,25196155,4975,4975,4975,4975,0
|
|
20230720,184400,25196155,4975,4975,4975,4975,0
|
|
20230720,184300,25196155,4975,4975,4975,4975,0
|
|
20230720,184200,25196155,4975,4975,4975,4975,0
|
|
20230720,184100,25196155,4975,4975,4975,4975,0
|
|
20230720,184000,25196155,4975,4975,4975,4975,0
|
|
20230720,183900,25196155,4975,4975,4975,4975,0
|
|
20230720,183800,25196155,4975,4975,4975,4975,0
|
|
20230720,183700,25196155,4975,4975,4975,4975,0
|
|
20230720,183600,25196155,4975,4975,4975,4975,0
|
|
20230720,183500,25196155,4975,4975,4975,4975,0
|
|
20230720,183400,25196155,4975,4975,4975,4975,0
|
|
20230720,183300,25196155,4975,4975,4975,4975,0
|
|
20230720,183200,25196155,4975,4975,4975,4975,0
|
|
20230720,183100,25196155,4975,4975,4975,4975,0
|
|
20230720,183000,25196155,4975,4975,4975,4975,0
|
|
20230720,182900,25196155,4975,4975,4975,4975,0
|
|
20230720,182800,25196155,4975,4975,4975,4975,0
|
|
20230720,182700,25196155,4975,4975,4975,4975,0
|
|
20230720,182600,25196155,4975,4975,4975,4975,0
|
|
20230720,182500,25196155,4975,4975,4975,4975,0
|
|
20230720,182400,25196155,4975,4975,4975,4975,0
|
|
20230720,182300,25196155,4975,4975,4975,4975,0
|
|
20230720,182200,25196155,4975,4975,4975,4975,0
|
|
20230720,182100,25196155,4975,4975,4975,4975,0
|
|
20230720,182000,25196155,4975,4975,4975,4975,0
|
|
20230720,181900,25196155,4975,4975,4975,4975,0
|
|
20230720,181800,25196155,4975,4975,4975,4975,0
|
|
20230720,181700,25196155,4975,4975,4975,4975,25
|
|
20230720,181600,25196155,4975,4975,4975,4975,0
|
|
20230720,181500,25196155,4975,4975,4975,4975,0
|
|
20230720,181400,25196155,4975,4975,4975,4975,0
|
|
20230720,181300,25196155,4975,4975,4975,4975,0
|
|
20230720,181200,25196155,4975,4975,4975,4975,0
|
|
20230720,181100,25196155,4975,4975,4975,4975,0
|
|
20230720,181000,25196155,4975,4975,4975,4975,0
|
|
20230720,180900,25196155,4975,4975,4975,4975,0
|
|
20230720,180800,25196155,4975,4975,4975,4975,0
|
|
20230720,180700,25196155,4975,4975,4975,4975,0
|
|
20230720,180600,25196155,4975,4975,4975,4975,0
|
|
20230720,180500,25196155,4975,4975,4975,4975,0
|
|
20230720,180400,25196155,4975,4975,4975,4975,0
|
|
20230720,180300,25196155,4975,4975,4975,4975,0
|
|
20230720,180200,25196155,4975,4975,4975,4975,0
|
|
20230720,180100,25196155,4975,4975,4975,4975,0
|
|
20230720,180000,25196155,4975,4975,4975,4975,0
|
|
20230720,175900,25196155,4975,4975,4975,4975,0
|
|
20230720,175800,25196155,4975,4975,4975,4975,0
|
|
20230720,175700,25196155,4975,4975,4975,4975,0
|
|
20230720,175600,25196155,4975,4975,4975,4975,0
|
|
20230720,175500,25196155,4975,4975,4975,4975,0
|
|
20230720,175400,25196155,4975,4975,4975,4975,0
|
|
20230720,175300,25196155,4975,4975,4975,4975,0
|
|
20230720,175200,25196155,4975,4975,4975,4975,0
|
|
20230720,175100,25196155,4975,4975,4975,4975,0
|
|
20230720,175000,25196155,4975,4975,4975,4975,0
|
|
20230720,174900,25196155,4975,4975,4975,4975,0
|
|
20230720,174800,25196155,4975,4975,4975,4975,0
|
|
20230720,174700,25196155,4975,4975,4975,4975,25
|
|
20230720,174600,25196155,4975,4975,4975,4975,0
|
|
20230720,174500,25196155,4975,4975,4975,4975,0
|
|
20230720,174400,25196155,4975,4975,4975,4975,0
|
|
20230720,174300,25196155,4975,4975,4975,4975,0
|
|
20230720,174200,25196155,4975,4975,4975,4975,0
|
|
20230720,174100,25196155,4975,4975,4975,4975,0
|
|
20230720,174000,25196155,4975,4975,4975,4975,0
|
|
20230720,173900,25196155,4975,4975,4975,4975,0
|
|
20230720,173800,25196155,4975,4975,4975,4975,0
|
|
20230720,173700,25196155,4975,4975,4975,4975,0
|
|
20230720,173600,25196155,4975,4975,4975,4975,0
|
|
20230720,173500,25196155,4975,4975,4975,4975,0
|
|
20230720,173400,25196155,4975,4975,4975,4975,0
|
|
20230720,173300,25196155,4975,4975,4975,4975,0
|
|
20230720,173200,25196155,4975,4975,4975,4975,0
|
|
20230720,173100,25196155,4975,4975,4975,4975,0
|
|
20230720,173000,25196155,4975,4975,4975,4975,0
|
|
20230720,172900,25196155,4975,4975,4975,4975,0
|
|
20230720,172800,25196155,4975,4975,4975,4975,0
|
|
20230720,172700,25196155,4975,4975,4975,4975,0
|
|
20230720,172600,25196155,4975,4975,4975,4975,0
|
|
20230720,172500,25196155,4975,4975,4975,4975,0
|
|
20230720,172400,25196155,4975,4975,4975,4975,0
|
|
20230720,172300,25196155,4975,4975,4975,4975,0
|
|
20230720,172200,25196155,4975,4975,4975,4975,0
|
|
20230720,172100,25196155,4975,4975,4975,4975,0
|
|
20230720,172000,25196155,4975,4975,4975,4975,0
|
|
20230720,171900,25196155,4975,4975,4975,4975,0
|
|
20230720,171800,25196155,4975,4975,4975,4975,0
|
|
20230720,171700,25196155,4975,4975,4975,4975,25
|
|
20230720,171600,25196155,4975,4975,4975,4975,0
|
|
20230720,171500,25196155,4975,4975,4975,4975,0
|
|
20230720,171400,25196155,4975,4975,4975,4975,0
|
|
20230720,171300,25196155,4975,4975,4975,4975,0
|
|
20230720,171200,25196155,4975,4975,4975,4975,0
|
|
20230720,171100,25196155,4975,4975,4975,4975,0
|
|
20230720,171000,25196155,4975,4975,4975,4975,0
|
|
20230720,170900,25196155,4975,4975,4975,4975,0
|
|
20230720,170800,25196155,4975,4975,4975,4975,0
|
|
20230720,170700,25196155,4975,4975,4975,4975,0
|
|
20230720,170600,25196155,4975,4975,4975,4975,0
|
|
20230720,170500,25196155,4975,4975,4975,4975,0
|
|
20230720,170400,25196155,4975,4975,4975,4975,0
|
|
20230720,170300,25196155,4975,4975,4975,4975,0
|
|
20230720,170200,25196155,4975,4975,4975,4975,0
|
|
20230720,170100,25196155,4975,4975,4975,4975,0
|
|
20230720,170000,25196155,4975,4975,4975,4975,0
|
|
20230720,165900,25196155,4975,4975,4975,4975,0
|
|
20230720,165800,25196155,4975,4975,4975,4975,0
|
|
20230720,165700,25196155,4975,4975,4975,4975,0
|
|
20230720,165600,25196155,4975,4975,4975,4975,0
|
|
20230720,165500,25196155,4975,4975,4975,4975,0
|
|
20230720,165400,25196155,4975,4975,4975,4975,0
|
|
20230720,165300,25196155,4975,4975,4975,4975,0
|
|
20230720,165200,25196155,4975,4975,4975,4975,0
|
|
20230720,165100,25196155,4975,4975,4975,4975,0
|
|
20230720,165000,25196155,4975,4975,4975,4975,0
|
|
20230720,164900,25196155,4975,4975,4975,4975,0
|
|
20230720,164800,25196155,4975,4975,4975,4975,0
|
|
20230720,164700,25196155,4975,4975,4975,4975,25
|
|
20230720,164600,25196155,4975,4975,4975,4975,0
|
|
20230720,164500,25196155,4975,4975,4975,4975,0
|
|
20230720,164400,25196155,4975,4975,4975,4975,0
|
|
20230720,164300,25196155,4975,4975,4975,4975,0
|
|
20230720,164200,25196155,4975,4975,4975,4975,0
|
|
20230720,164100,25196155,4975,4975,4975,4975,0
|
|
20230720,164000,25196155,4975,4975,4975,4975,0
|
|
20230720,163900,25196155,4975,4975,4975,4975,0
|
|
20230720,163800,25196155,4975,4975,4975,4975,0
|
|
20230720,163700,25196155,4975,4975,4975,4975,0
|
|
20230720,163600,25196155,4975,4975,4975,4975,0
|
|
20230720,163500,25196155,4975,4975,4975,4975,0
|
|
20230720,163400,25196155,4975,4975,4975,4975,0
|
|
20230720,163300,25196155,4975,4975,4975,4975,0
|
|
20230720,163200,25196155,4975,4975,4975,4975,0
|
|
20230720,163100,25196155,4975,4975,4975,4975,0
|
|
20230720,163000,25196155,4975,4975,4975,4975,0
|
|
20230720,162900,25196155,4975,4975,4975,4975,0
|
|
20230720,162800,25196155,4975,4975,4975,4975,0
|
|
20230720,162700,25196155,4975,4975,4975,4975,0
|
|
20230720,162600,25196155,4975,4975,4975,4975,0
|
|
20230720,162500,25196155,4975,4975,4975,4975,0
|
|
20230720,162400,25196155,4975,4975,4975,4975,0
|
|
20230720,162300,25196155,4975,4975,4975,4975,0
|
|
20230720,162200,25196155,4975,4975,4975,4975,0
|
|
20230720,162100,25196155,4975,4975,4975,4975,0
|
|
20230720,162000,25196155,4975,4975,4975,4975,0
|
|
20230720,161900,25196155,4975,4975,4975,4975,0
|
|
20230720,161800,25196155,4975,4975,4975,4975,0
|
|
20230720,161700,25196155,4975,4975,4975,4975,25
|
|
20230720,161600,25196155,4975,4975,4975,4975,0
|
|
20230720,161500,25196155,4975,4975,4975,4975,0
|
|
20230720,161400,25196155,4975,4975,4975,4975,0
|
|
20230720,161300,25196155,4975,4975,4975,4975,0
|
|
20230720,161200,25196155,4975,4975,4975,4975,0
|
|
20230720,161100,25196155,4975,4975,4975,4975,0
|
|
20230720,161000,25196155,4975,4975,4975,4975,0
|
|
20230720,160900,25196155,4975,4975,4975,4975,0
|
|
20230720,160800,25196155,4975,4975,4975,4975,0
|
|
20230720,160700,25196155,4975,4975,4975,4975,0
|
|
20230720,160600,25196155,4975,4975,4975,4975,0
|
|
20230720,160500,25196155,4975,4975,4975,4975,0
|
|
20230720,160400,25196155,4975,4975,4975,4975,0
|
|
20230720,160300,25196155,4975,4975,4975,4975,0
|
|
20230720,160200,25196155,4975,4975,4975,4975,0
|
|
20230720,160100,25196155,4975,4975,4975,4975,0
|
|
20230720,160000,25196155,4975,4975,4975,4975,0
|
|
20230720,155900,25196155,4975,4975,4975,4975,0
|
|
20230720,155800,25196155,4975,4975,4975,4975,0
|
|
20230720,155700,25196155,4975,4975,4975,4975,0
|
|
20230720,155600,25196155,4975,4975,4975,4975,0
|
|
20230720,155500,25196155,4975,4975,4975,4975,0
|
|
20230720,155400,25196155,4975,4975,4975,4975,0
|
|
20230720,155300,25196155,4975,4975,4975,4975,0
|
|
20230720,155200,25196155,4975,4975,4975,4975,0
|
|
20230720,155100,25196155,4975,4975,4975,4975,0
|
|
20230720,155000,25196155,4975,4975,4975,4975,0
|
|
20230720,154900,25196155,4975,4975,4975,4975,0
|
|
20230720,154800,25196155,4975,4975,4975,4975,0
|
|
20230720,154700,25196155,4975,4975,4975,4975,25
|
|
20230720,154600,25196155,4975,4975,4975,4975,0
|
|
20230720,154500,25196155,4975,4975,4975,4975,0
|
|
20230720,154400,25196155,4975,4975,4975,4975,0
|
|
20230720,154300,25196155,4975,4975,4975,4975,0
|
|
20230720,154200,25196155,4975,4975,4975,4975,0
|
|
20230720,154100,25196155,4975,4975,4975,4975,0
|
|
20230720,154000,25196155,4975,4975,4975,4975,0
|
|
20230720,153900,25196155,4975,4975,4975,4975,0
|
|
20230720,153800,25196155,4975,4975,4975,4975,0
|
|
20230720,153700,25196155,4975,4975,4975,4975,0
|
|
20230720,153600,25196155,4975,4975,4975,4975,0
|
|
20230720,153500,25196155,4975,4975,4975,4975,0
|
|
20230720,153400,25196155,4975,4975,4975,4975,0
|
|
20230720,153300,25196155,4975,4975,4975,4975,0
|
|
20230720,153200,25196155,4975,4975,4975,4975,0
|
|
20230720,153100,25196155,4975,4975,4975,4975,0
|
|
20230720,153000,25196155,4975,4975,4975,4975,25
|
|
20230720,152900,25071780,4980,4980,4980,4980,0
|
|
20230720,152800,25071780,4980,4980,4980,4980,0
|
|
20230720,152700,25071780,4980,4980,4980,4980,0
|
|
20230720,152600,25071780,4980,4980,4980,4980,0
|
|
20230720,152500,25071780,4980,4980,4980,4980,0
|
|
20230720,152400,25071780,4980,4980,4980,4980,0
|
|
20230720,152300,25071780,4980,4980,4980,4980,0
|
|
20230720,152200,25071780,4980,4980,4980,4980,0
|
|
20230720,152100,25071780,4980,4980,4980,4980,0
|
|
20230720,152000,25071780,4980,4980,4980,4980,0
|
|
20230720,151900,25071780,4980,4980,4980,4980,0
|
|
20230720,151800,25071780,4980,4980,4980,4980,0
|
|
20230720,151700,25071780,4980,4980,4980,4980,0
|
|
20230720,151600,25071780,4980,4980,4980,4980,0
|
|
20230720,151500,25071780,4980,4980,4980,4980,0
|
|
20230720,151400,25071780,4980,4980,4980,4980,0
|
|
20230720,151300,25071780,4980,4980,4980,4980,0
|
|
20230720,151200,25071780,4980,4980,4980,4980,0
|
|
20230720,151100,25071780,4980,4980,4980,4980,0
|
|
20230720,151000,25071780,4980,4980,4980,4980,0
|
|
20230720,150900,25071780,4980,4980,4980,4980,0
|
|
20230720,150800,25071780,4980,4980,4980,4980,0
|
|
20230720,150700,25071780,4980,4980,4980,4980,0
|
|
20230720,150600,25071780,4980,4980,4980,4980,0
|
|
20230720,150500,25071780,4980,4980,4980,4980,0
|
|
20230720,150400,25071780,4980,4980,4980,4980,0
|
|
20230720,150300,25071780,4980,4980,4980,4980,0
|
|
20230720,150200,25071780,4980,4980,4980,4980,0
|
|
20230720,150100,25071780,4980,4980,4980,4980,0
|
|
20230720,150000,25071780,4980,4980,4980,4980,0
|
|
20230720,145900,25071780,4980,4980,4980,4980,0
|
|
20230720,145800,25071780,4980,4980,4980,4980,0
|
|
20230720,145700,25071780,4980,4980,4980,4980,0
|
|
20230720,145600,25071780,4980,4975,4985,4975,9
|
|
20230720,145500,25026990,4955,4955,4955,4955,0
|
|
20230720,145400,25026990,4955,4955,4955,4955,0
|
|
20230720,145300,25026990,4955,4955,4955,4955,0
|
|
20230720,145200,25026990,4955,4955,4955,4955,0
|
|
20230720,145100,25026990,4955,4955,4955,4955,0
|
|
20230720,145000,25026990,4955,4955,4955,4955,0
|
|
20230720,144900,25026990,4955,4955,4955,4955,0
|
|
20230720,144800,25026990,4955,4955,4955,4955,0
|
|
20230720,144700,25026990,4955,4955,4955,4955,0
|
|
20230720,144600,25026990,4955,4955,4955,4955,0
|
|
20230720,144500,25026990,4955,4955,4955,4955,0
|
|
20230720,144400,25026990,4955,4955,4955,4955,0
|
|
20230720,144300,25026990,4955,4955,4955,4955,0
|
|
20230720,144200,25026990,4955,4955,4955,4955,0
|
|
20230720,144100,25026990,4955,4955,4955,4955,0
|
|
20230720,144000,25026990,4955,4955,4955,4955,0
|
|
20230720,143900,25026990,4955,4955,4955,4955,0
|
|
20230720,143800,25026990,4955,4955,4955,4955,0
|
|
20230720,143700,25026990,4955,4955,4955,4955,0
|
|
20230720,143600,25026990,4955,4955,4955,4955,0
|
|
20230720,143500,25026990,4955,4955,4955,4955,0
|
|
20230720,143400,25026990,4955,4965,4965,4955,80
|
|
20230720,143300,24630390,4970,4970,4970,4970,0
|
|
20230720,143200,24630390,4970,4970,4970,4970,0
|
|
20230720,143100,24630390,4970,4970,4970,4970,1
|
|
20230720,143000,24625420,4975,4975,4975,4975,0
|
|
20230720,142900,24625420,4975,4975,4975,4975,0
|
|
20230720,142800,24625420,4975,4975,4975,4975,0
|
|
20230720,142700,24625420,4975,4960,4975,4960,50
|
|
20230720,142600,24377405,4960,4960,4960,4960,37
|
|
20230720,142500,24193885,4960,4960,4960,4960,0
|
|
20230720,142400,24193885,4960,4960,4960,4960,0
|
|
20230720,142300,24193885,4960,4960,4960,4960,0
|
|
20230720,142200,24193885,4960,4960,4960,4960,0
|
|
20230720,142100,24193885,4960,4960,4960,4960,0
|
|
20230720,142000,24193885,4960,4960,4960,4960,0
|
|
20230720,141900,24193885,4960,4960,4960,4960,0
|
|
20230720,141800,24193885,4960,4960,4960,4960,6
|
|
20230720,141700,24164125,4970,4970,4970,4970,0
|
|
20230720,141600,24164125,4970,4970,4970,4970,0
|
|
20230720,141500,24164125,4970,4970,4970,4970,0
|
|
20230720,141400,24164125,4970,4970,4970,4970,0
|
|
20230720,141300,24164125,4970,4970,4970,4970,0
|
|
20230720,141200,24164125,4970,4970,4970,4970,0
|
|
20230720,141100,24164125,4970,4970,4970,4970,0
|
|
20230720,141000,24164125,4970,4970,4970,4970,0
|
|
20230720,140900,24164125,4970,4970,4970,4970,0
|
|
20230720,140800,24164125,4970,4970,4970,4970,0
|
|
20230720,140700,24164125,4970,4970,4970,4970,0
|
|
20230720,140600,24164125,4970,4970,4970,4970,0
|
|
20230720,140500,24164125,4970,4970,4970,4970,0
|
|
20230720,140400,24164125,4970,4970,4970,4970,0
|
|
20230720,140300,24164125,4970,4970,4970,4970,0
|
|
20230720,140200,24164125,4970,4970,4970,4970,0
|
|
20230720,140100,24164125,4970,4970,4970,4970,0
|
|
20230720,140000,24164125,4970,4970,4970,4970,0
|
|
20230720,135900,24164125,4970,4970,4970,4970,0
|
|
20230720,135800,24164125,4970,4970,4970,4970,0
|
|
20230720,135700,24164125,4970,4970,4970,4970,0
|
|
20230720,135600,24164125,4970,4970,4970,4970,0
|
|
20230720,135500,24164125,4970,4970,4970,4970,0
|
|
20230720,135400,24164125,4970,4970,4970,4970,0
|
|
20230720,135300,24164125,4970,4970,4970,4970,0
|
|
20230720,135200,24164125,4970,4970,4970,4970,0
|
|
20230720,135100,24164125,4970,4970,4970,4970,0
|
|
20230720,135000,24164125,4970,4970,4970,4970,0
|
|
20230720,134900,24164125,4970,4970,4970,4970,0
|
|
20230720,134800,24164125,4970,4970,4970,4970,0
|
|
20230720,134700,24164125,4970,4970,4970,4970,0
|
|
20230720,134600,24164125,4970,4970,4970,4970,0
|
|
20230720,134500,24164125,4970,4970,4970,4970,0
|
|
20230720,134400,24164125,4970,4970,4970,4970,0
|
|
20230720,134300,24164125,4970,4970,4970,4970,0
|
|
20230720,134200,24164125,4970,4970,4970,4970,0
|
|
20230720,134100,24164125,4970,4970,4970,4970,0
|
|
20230720,134000,24164125,4970,4970,4970,4970,0
|
|
20230720,133900,24164125,4970,4970,4970,4970,0
|
|
20230720,133800,24164125,4970,4970,4970,4970,0
|
|
20230720,133700,24164125,4970,4970,4970,4970,0
|
|
20230720,133600,24164125,4970,4970,4970,4970,0
|
|
20230720,133500,24164125,4970,4970,4970,4970,0
|
|
20230720,133400,24164125,4970,4970,4970,4970,0
|
|
20230720,133300,24164125,4970,4970,4970,4970,0
|
|
20230720,133200,24164125,4970,4970,4970,4970,0
|
|
20230720,133100,24164125,4970,4970,4970,4970,0
|
|
20230720,133000,24164125,4970,4970,4970,4970,18
|
|
20230720,132900,24074665,4965,4965,4965,4965,0
|
|
20230720,132800,24074665,4965,4965,4965,4965,0
|
|
20230720,132700,24074665,4965,4965,4965,4965,0
|
|
20230720,132600,24074665,4965,4965,4965,4965,0
|
|
20230720,132500,24074665,4965,4965,4965,4965,0
|
|
20230720,132400,24074665,4965,4965,4965,4965,0
|
|
20230720,132300,24074665,4965,4965,4965,4965,0
|
|
20230720,132200,24074665,4965,4965,4965,4965,0
|
|
20230720,132100,24074665,4965,4965,4965,4965,0
|
|
20230720,132000,24074665,4965,4965,4965,4965,0
|
|
20230720,131900,24074665,4965,4965,4965,4965,0
|
|
20230720,131800,24074665,4965,4965,4965,4965,11
|
|
20230720,131700,24020050,4970,4960,4970,4960,69
|
|
20230720,131600,23677800,4960,4960,4960,4960,32
|
|
20230720,131500,23519080,4970,4970,4970,4970,0
|
|
20230720,131400,23519080,4970,4970,4970,4970,0
|
|
20230720,131300,23519080,4970,4970,4970,4970,0
|
|
20230720,131200,23519080,4970,4970,4970,4970,0
|
|
20230720,131100,23519080,4970,4970,4970,4970,0
|
|
20230720,131000,23519080,4970,4970,4970,4970,0
|
|
20230720,130900,23519080,4970,4970,4970,4970,0
|
|
20230720,130800,23519080,4970,4970,4970,4970,0
|
|
20230720,130700,23519080,4970,4970,4970,4970,0
|
|
20230720,130600,23519080,4970,4970,4970,4970,0
|
|
20230720,130500,23519080,4970,4970,4970,4970,0
|
|
20230720,130400,23519080,4970,4970,4970,4970,40
|
|
20230720,130300,23320280,4970,4970,4970,4970,0
|
|
20230720,130200,23320280,4970,4970,4970,4970,0
|
|
20230720,130100,23320280,4970,4970,4970,4970,0
|
|
20230720,130000,23320280,4970,4970,4970,4970,0
|
|
20230720,125900,23320280,4970,4970,4970,4970,0
|
|
20230720,125800,23320280,4970,4970,4970,4970,0
|
|
20230720,125700,23320280,4970,4970,4970,4970,0
|
|
20230720,125600,23320280,4970,4970,4970,4970,0
|
|
20230720,125500,23320280,4970,4970,4970,4970,0
|
|
20230720,125400,23320280,4970,4970,4970,4970,0
|
|
20230720,125300,23320280,4970,4970,4970,4970,0
|
|
20230720,125200,23320280,4970,4970,4970,4970,0
|
|
20230720,125100,23320280,4970,4970,4970,4970,0
|
|
20230720,125000,23320280,4970,4970,4970,4970,0
|
|
20230720,124900,23320280,4970,4970,4970,4970,0
|
|
20230720,124800,23320280,4970,4970,4970,4970,50
|
|
20230720,124700,23071780,4960,4960,4960,4960,0
|
|
20230720,124600,23071780,4960,4960,4960,4960,0
|
|
20230720,124500,23071780,4960,4960,4960,4960,0
|
|
20230720,124400,23071780,4960,4960,4960,4960,0
|
|
20230720,124300,23071780,4960,4960,4960,4960,0
|
|
20230720,124200,23071780,4960,4960,4960,4960,0
|
|
20230720,124100,23071780,4960,4960,4960,4960,0
|
|
20230720,124000,23071780,4960,4960,4960,4960,0
|
|
20230720,123900,23071780,4960,4960,4960,4960,0
|
|
20230720,123800,23071780,4960,4960,4960,4960,0
|
|
20230720,123700,23071780,4960,4960,4960,4960,0
|
|
20230720,123600,23071780,4960,4960,4960,4960,0
|
|
20230720,123500,23071780,4960,4960,4960,4960,0
|
|
20230720,123400,23071780,4960,4960,4960,4960,0
|
|
20230720,123300,23071780,4960,4960,4960,4960,0
|
|
20230720,123200,23071780,4960,4960,4960,4960,0
|
|
20230720,123100,23071780,4960,4960,4960,4960,0
|
|
20230720,123000,23071780,4960,4960,4960,4960,0
|
|
20230720,122900,23071780,4960,4960,4960,4960,0
|
|
20230720,122800,23071780,4960,4960,4960,4960,0
|
|
20230720,122700,23071780,4960,4960,4960,4960,0
|
|
20230720,122600,23071780,4960,4960,4960,4960,0
|
|
20230720,122500,23071780,4960,4960,4960,4960,0
|
|
20230720,122400,23071780,4960,4960,4960,4960,0
|
|
20230720,122300,23071780,4960,4960,4960,4960,0
|
|
20230720,122200,23071780,4960,4960,4960,4960,0
|
|
20230720,122100,23071780,4960,4960,4960,4960,0
|
|
20230720,122000,23071780,4960,4960,4960,4960,0
|
|
20230720,121900,23071780,4960,4960,4960,4960,0
|
|
20230720,121800,23071780,4960,4960,4960,4960,0
|
|
20230720,121700,23071780,4960,4960,4960,4960,0
|
|
20230720,121600,23071780,4960,4960,4960,4960,0
|
|
20230720,121500,23071780,4960,4960,4960,4960,0
|
|
20230720,121400,23071780,4960,4960,4960,4960,0
|
|
20230720,121300,23071780,4960,4960,4960,4960,0
|
|
20230720,121200,23071780,4960,4960,4960,4960,0
|
|
20230720,121100,23071780,4960,4960,4960,4960,0
|
|
20230720,121000,23071780,4960,4960,4960,4960,0
|
|
20230720,120900,23071780,4960,4960,4960,4960,0
|
|
20230720,120800,23071780,4960,4960,4960,4960,0
|
|
20230720,120700,23071780,4960,4960,4960,4960,0
|
|
20230720,120600,23071780,4960,4960,4960,4960,0
|
|
20230720,120500,23071780,4960,4960,4960,4960,0
|
|
20230720,120400,23071780,4960,4960,4960,4960,0
|
|
20230720,120300,23071780,4960,4960,4960,4960,0
|
|
20230720,120200,23071780,4960,4960,4960,4960,0
|
|
20230720,120100,23071780,4960,4960,4960,4960,0
|
|
20230720,120000,23071780,4960,4960,4960,4960,0
|
|
20230720,115900,23071780,4960,4960,4960,4960,0
|
|
20230720,115800,23071780,4960,4960,4960,4960,0
|
|
20230720,115700,23071780,4960,4960,4960,4960,0
|
|
20230720,115600,23071780,4960,4960,4960,4960,0
|
|
20230720,115500,23071780,4960,4960,4960,4960,0
|
|
20230720,115400,23071780,4960,4960,4960,4960,0
|
|
20230720,115300,23071780,4960,4960,4960,4960,0
|
|
20230720,115200,23071780,4960,4960,4960,4960,0
|
|
20230720,115100,23071780,4960,4960,4960,4960,0
|
|
20230720,115000,23071780,4960,4960,4960,4960,4
|
|
20230720,114900,23051940,4965,4965,4965,4965,4
|
|
20230720,114800,23032080,4970,4970,4970,4970,0
|
|
20230720,114700,23032080,4970,4970,4970,4970,0
|
|
20230720,114600,23032080,4970,4970,4970,4970,0
|
|
20230720,114500,23032080,4970,4970,4970,4970,0
|
|
20230720,114400,23032080,4970,4970,4970,4970,0
|
|
20230720,114300,23032080,4970,4970,4970,4970,0
|
|
20230720,114200,23032080,4970,4970,4970,4970,0
|
|
20230720,114100,23032080,4970,4970,4970,4970,0
|
|
20230720,114000,23032080,4970,4970,4970,4970,0
|
|
20230720,113900,23032080,4970,4970,4970,4970,0
|
|
20230720,113800,23032080,4970,4970,4970,4970,0
|
|
20230720,113700,23032080,4970,4970,4970,4970,0
|
|
20230720,113600,23032080,4970,4970,4970,4970,0
|
|
20230720,113500,23032080,4970,4970,4970,4970,0
|
|
20230720,113400,23032080,4970,4970,4970,4970,0
|
|
20230720,113300,23032080,4970,4970,4970,4970,0
|
|
20230720,113200,23032080,4970,4970,4970,4970,0
|
|
20230720,113100,23032080,4970,4970,4970,4970,0
|
|
20230720,113000,23032080,4970,4970,4970,4970,0
|
|
20230720,112900,23032080,4970,4970,4970,4970,0
|
|
20230720,112800,23032080,4970,4970,4970,4970,0
|
|
20230720,112700,23032080,4970,4970,4970,4970,0
|
|
20230720,112600,23032080,4970,4970,4970,4970,0
|
|
20230720,112500,23032080,4970,4970,4970,4970,0
|
|
20230720,112400,23032080,4970,4970,4970,4970,4
|
|
20230720,112300,23012200,4975,4975,4975,4975,0
|
|
20230720,112200,23012200,4975,4975,4975,4975,0
|
|
20230720,112100,23012200,4975,4975,4975,4975,0
|
|
20230720,112000,23012200,4975,4975,4975,4975,0
|
|
20230720,111900,23012200,4975,4975,4975,4975,0
|
|
20230720,111800,23012200,4975,4975,4975,4975,0
|
|
20230720,111700,23012200,4975,4975,4975,4975,0
|
|
20230720,111600,23012200,4975,4975,4975,4975,0
|
|
20230720,111500,23012200,4975,4975,4975,4975,4
|
|
20230720,111400,22992300,4980,4980,4980,4980,0
|
|
20230720,111300,22992300,4980,4980,4980,4980,0
|
|
20230720,111200,22992300,4980,4980,4980,4980,0
|
|
20230720,111100,22992300,4980,4980,4980,4980,0
|
|
20230720,111000,22992300,4980,4985,4985,4980,200
|
|
20230720,110900,21996280,4990,4990,4990,4990,0
|
|
20230720,110800,21996280,4990,4990,4990,4990,0
|
|
20230720,110700,21996280,4990,4990,4990,4990,0
|
|
20230720,110600,21996280,4990,4995,4995,4990,8
|
|
20230720,110500,21956340,5000,5010,5010,5000,8
|
|
20230720,110400,21916300,5020,5000,5060,5000,201
|
|
20230720,110300,20907400,5000,5000,5000,5000,0
|
|
20230720,110200,20907400,5000,4965,5000,4965,502
|
|
20230720,110100,18409255,4955,4955,4955,4955,0
|
|
20230720,110000,18409255,4955,4955,4955,4955,0
|
|
20230720,105900,18409255,4955,4955,4955,4955,0
|
|
20230720,105800,18409255,4955,4955,4955,4955,10
|
|
20230720,105700,18359705,4955,4955,4955,4955,39
|
|
20230720,105600,18166460,4950,4950,4950,4950,0
|
|
20230720,105500,18166460,4950,4950,4950,4950,0
|
|
20230720,105400,18166460,4950,4950,4950,4950,0
|
|
20230720,105300,18166460,4950,4950,4950,4950,0
|
|
20230720,105200,18166460,4950,4950,4950,4950,0
|
|
20230720,105100,18166460,4950,4950,4950,4950,0
|
|
20230720,105000,18166460,4950,4950,4950,4950,0
|
|
20230720,104900,18166460,4950,4950,4950,4950,0
|
|
20230720,104800,18166460,4950,4950,4950,4950,0
|
|
20230720,104700,18166460,4950,4950,4950,4950,0
|
|
20230720,104600,18166460,4950,4950,4950,4950,0
|
|
20230720,104500,18166460,4950,4950,4950,4950,0
|
|
20230720,104400,18166460,4950,4950,4950,4950,0
|
|
20230720,104300,18166460,4950,4930,4950,4930,536
|
|
20230720,104200,15518015,4930,4930,4930,4930,0
|
|
20230720,104100,15518015,4930,4930,4930,4930,500
|
|
20230720,104000,13053015,4950,4950,4950,4950,0
|
|
20230720,103900,13053015,4950,4950,4950,4950,0
|
|
20230720,103800,13053015,4950,4950,4950,4950,0
|
|
20230720,103700,13053015,4950,4950,4950,4950,0
|
|
20230720,103600,13053015,4950,4950,4950,4950,0
|
|
20230720,103500,13053015,4950,4950,4950,4950,0
|
|
20230720,103400,13053015,4950,4950,4950,4950,0
|
|
20230720,103300,13053015,4950,4950,4950,4950,1
|
|
20230720,103200,13048065,4930,4940,4940,4930,50
|
|
20230720,103100,12801555,4940,4940,4940,4940,19
|
|
20230720,103000,12707695,4940,4940,4940,4940,1
|
|
20230720,102900,12702755,4935,4935,4935,4935,0
|
|
20230720,102800,12702755,4935,4935,4935,4935,0
|
|
20230720,102700,12702755,4935,4935,4935,4935,0
|
|
20230720,102600,12702755,4935,4935,4935,4935,0
|
|
20230720,102500,12702755,4935,4935,4935,4935,0
|
|
20230720,102400,12702755,4935,4935,4935,4935,0
|
|
20230720,102300,12702755,4935,4935,4935,4935,0
|
|
20230720,102200,12702755,4935,4935,4935,4935,0
|
|
20230720,102100,12702755,4935,4935,4935,4935,0
|
|
20230720,102000,12702755,4935,4935,4935,4935,0
|
|
20230720,101900,12702755,4935,4935,4935,4935,0
|
|
20230720,101800,12702755,4935,4935,4935,4935,0
|
|
20230720,101700,12702755,4935,4935,4935,4935,0
|
|
20230720,101600,12702755,4935,4935,4935,4935,0
|
|
20230720,101500,12702755,4935,4935,4935,4935,0
|
|
20230720,101400,12702755,4935,4935,4935,4935,0
|
|
20230720,101300,12702755,4935,4935,4935,4935,0
|
|
20230720,101200,12702755,4935,4935,4935,4935,0
|
|
20230720,101100,12702755,4935,4935,4935,4935,0
|
|
20230720,101000,12702755,4935,4935,4935,4935,0
|
|
20230720,100900,12702755,4935,4935,4935,4935,6
|
|
20230720,100800,12673145,4935,4935,4935,4935,0
|
|
20230720,100700,12673145,4935,4935,4935,4935,0
|
|
20230720,100600,12673145,4935,4935,4935,4935,0
|
|
20230720,100500,12673145,4935,4935,4935,4935,1
|
|
20230720,100400,12668210,4930,4930,4930,4930,0
|
|
20230720,100300,12668210,4930,4930,4930,4930,0
|
|
20230720,100200,12668210,4930,4930,4930,4930,0
|
|
20230720,100100,12668210,4930,4930,4930,4930,0
|
|
20230720,100000,12668210,4930,4930,4930,4930,0
|
|
20230720,095900,12668210,4930,4930,4930,4930,0
|
|
20230720,095800,12668210,4930,4930,4930,4930,1
|
|
20230720,095700,12663280,4930,4930,4930,4930,5
|
|
20230720,095600,12638630,4935,4935,4935,4935,0
|
|
20230720,095500,12638630,4935,4935,4935,4935,0
|
|
20230720,095400,12638630,4935,4935,4935,4935,1
|
|
20230720,095300,12633695,4925,4925,4925,4925,0
|
|
20230720,095200,12633695,4925,4925,4925,4925,0
|
|
20230720,095100,12633695,4925,4925,4925,4925,0
|
|
20230720,095000,12633695,4925,4925,4925,4925,0
|
|
20230720,094900,12633695,4925,4925,4925,4925,0
|
|
20230720,094800,12633695,4925,4925,4925,4925,0
|
|
20230720,094700,12633695,4925,4925,4925,4925,0
|
|
20230720,094600,12633695,4925,4925,4925,4925,10
|
|
20230720,094500,12584445,4925,4925,4925,4925,0
|
|
20230720,094400,12584445,4925,4930,4930,4925,1140
|
|
20230720,094300,6964320,4930,4930,4930,4930,0
|
|
20230720,094200,6964320,4930,4930,4930,4930,0
|
|
20230720,094100,6964320,4930,4930,4930,4930,0
|
|
20230720,094000,6964320,4930,4930,4930,4930,0
|
|
20230720,093900,6964320,4930,4930,4930,4930,10
|
|
20230720,093800,6915020,4930,4930,4930,4930,0
|
|
20230720,093700,6915020,4930,4930,4930,4930,0
|
|
20230720,093600,6915020,4930,4930,4930,4930,0
|
|
20230720,093500,6915020,4930,4930,4930,4930,0
|
|
20230720,093400,6915020,4930,4930,4930,4930,0
|
|
20230720,093300,6915020,4930,4930,4930,4930,0
|
|
20230720,093200,6915020,4930,4930,4930,4930,0
|
|
20230720,093100,6915020,4930,4930,4930,4930,0
|
|
20230720,093000,6915020,4930,4930,4930,4930,0
|
|
20230720,092900,6915020,4930,4930,4930,4930,0
|
|
20230720,092800,6915020,4930,4930,4930,4930,0
|
|
20230720,092700,6915020,4930,4930,4930,4930,50
|
|
20230720,092600,6668520,4935,4935,4935,4935,50
|
|
20230720,092500,6421770,4940,4940,4940,4940,0
|
|
20230720,092400,6421770,4940,4940,4940,4940,0
|
|
20230720,092300,6421770,4940,4940,4940,4940,1
|
|
20230720,092200,6416830,4940,4940,4940,4940,0
|
|
20230720,092100,6416830,4940,4940,4940,4940,0
|
|
20230720,092000,6416830,4940,4940,4940,4940,5
|
|
20230720,091900,6392130,4940,4940,4940,4940,0
|
|
20230720,091800,6392130,4940,4940,4940,4940,0
|
|
20230720,091700,6392130,4940,4940,4940,4940,1
|
|
20230720,091600,6387190,4940,4940,4940,4940,1
|
|
20230720,091500,6382250,4930,4930,4930,4930,0
|
|
20230720,091400,6382250,4930,4930,4930,4930,184
|
|
20230720,091300,5475130,4935,4935,4935,4935,0
|
|
20230720,091200,5475130,4935,4935,4935,4935,1
|
|
20230720,091100,5470195,4935,4935,4935,4935,2
|
|
20230720,091000,5460325,4935,4935,4935,4935,5
|
|
20230720,090900,5435650,4930,4930,4930,4930,0
|
|
20230720,090800,5435650,4930,4935,4935,4930,68
|
|
20230720,090700,5100375,4930,4940,4940,4930,1000
|
|
20230720,090600,168655,4945,4945,4945,4945,0
|
|
20230720,090500,168655,4945,4945,4945,4945,1
|
|
20230720,090400,163710,4945,4945,4945,4945,5
|
|
20230720,090300,138985,4945,4945,4945,4945,0
|
|
20230720,090200,138985,4945,4945,4945,4945,7
|
|
20230720,090100,104370,4970,4970,4970,4970,0
|
|
20230720,090000,104370,4970,4970,4970,4970,21
|