590 lines
27 KiB
CSV
590 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230728,184700,45313655,4720,4720,4720,4720,412
|
|
20230728,184600,45313655,4720,4720,4720,4720,0
|
|
20230728,184500,45313655,4720,4720,4720,4720,0
|
|
20230728,184400,45313655,4720,4720,4720,4720,0
|
|
20230728,184300,45313655,4720,4720,4720,4720,0
|
|
20230728,184200,45313655,4720,4720,4720,4720,0
|
|
20230728,184100,45313655,4720,4720,4720,4720,0
|
|
20230728,184000,45313655,4720,4720,4720,4720,0
|
|
20230728,183900,45313655,4720,4720,4720,4720,0
|
|
20230728,183800,45313655,4720,4720,4720,4720,0
|
|
20230728,183700,45313655,4720,4720,4720,4720,0
|
|
20230728,183600,45313655,4720,4720,4720,4720,0
|
|
20230728,183500,45313655,4720,4720,4720,4720,0
|
|
20230728,183400,45313655,4720,4720,4720,4720,0
|
|
20230728,183300,45313655,4720,4720,4720,4720,0
|
|
20230728,183200,45313655,4720,4720,4720,4720,0
|
|
20230728,183100,45313655,4720,4720,4720,4720,0
|
|
20230728,183000,45313655,4720,4720,4720,4720,0
|
|
20230728,182900,45313655,4720,4720,4720,4720,0
|
|
20230728,182800,45313655,4720,4720,4720,4720,0
|
|
20230728,182700,45313655,4720,4720,4720,4720,0
|
|
20230728,182600,45313655,4720,4720,4720,4720,0
|
|
20230728,182500,45313655,4720,4720,4720,4720,0
|
|
20230728,182400,45313655,4720,4720,4720,4720,0
|
|
20230728,182300,45313655,4720,4720,4720,4720,0
|
|
20230728,182200,45313655,4720,4720,4720,4720,0
|
|
20230728,182100,45313655,4720,4720,4720,4720,0
|
|
20230728,182000,45313655,4720,4720,4720,4720,0
|
|
20230728,181900,45313655,4720,4720,4720,4720,0
|
|
20230728,181800,45313655,4720,4720,4720,4720,0
|
|
20230728,181700,45313655,4720,4720,4720,4720,412
|
|
20230728,181600,45313655,4720,4720,4720,4720,0
|
|
20230728,181500,45313655,4720,4720,4720,4720,0
|
|
20230728,181400,45313655,4720,4720,4720,4720,0
|
|
20230728,181300,45313655,4720,4720,4720,4720,0
|
|
20230728,181200,45313655,4720,4720,4720,4720,0
|
|
20230728,181100,45313655,4720,4720,4720,4720,0
|
|
20230728,181000,45313655,4720,4720,4720,4720,0
|
|
20230728,180900,45313655,4720,4720,4720,4720,0
|
|
20230728,180800,45313655,4720,4720,4720,4720,0
|
|
20230728,180700,45313655,4720,4720,4720,4720,0
|
|
20230728,180600,45313655,4720,4720,4720,4720,0
|
|
20230728,180500,45313655,4720,4720,4720,4720,0
|
|
20230728,180400,45313655,4720,4720,4720,4720,0
|
|
20230728,180300,45313655,4720,4720,4720,4720,0
|
|
20230728,180200,45313655,4720,4720,4720,4720,0
|
|
20230728,180100,45313655,4720,4720,4720,4720,0
|
|
20230728,180000,45313655,4720,4720,4720,4720,0
|
|
20230728,175900,45313655,4720,4720,4720,4720,0
|
|
20230728,175800,45313655,4720,4720,4720,4720,0
|
|
20230728,175700,45313655,4720,4720,4720,4720,0
|
|
20230728,175600,45313655,4720,4720,4720,4720,0
|
|
20230728,175500,45313655,4720,4720,4720,4720,0
|
|
20230728,175400,45313655,4720,4720,4720,4720,0
|
|
20230728,175300,45313655,4720,4720,4720,4720,0
|
|
20230728,175200,45313655,4720,4720,4720,4720,0
|
|
20230728,175100,45313655,4720,4720,4720,4720,0
|
|
20230728,175000,45313655,4720,4720,4720,4720,0
|
|
20230728,174900,45313655,4720,4720,4720,4720,0
|
|
20230728,174800,45313655,4720,4720,4720,4720,0
|
|
20230728,174700,45313655,4720,4720,4720,4720,412
|
|
20230728,174600,45313655,4720,4720,4720,4720,0
|
|
20230728,174500,45313655,4720,4720,4720,4720,0
|
|
20230728,174400,45313655,4720,4720,4720,4720,0
|
|
20230728,174300,45313655,4720,4720,4720,4720,0
|
|
20230728,174200,45313655,4720,4720,4720,4720,0
|
|
20230728,174100,45313655,4720,4720,4720,4720,0
|
|
20230728,174000,45313655,4720,4720,4720,4720,0
|
|
20230728,173900,45313655,4720,4720,4720,4720,0
|
|
20230728,173800,45313655,4720,4720,4720,4720,0
|
|
20230728,173700,45313655,4720,4720,4720,4720,0
|
|
20230728,173600,45313655,4720,4720,4720,4720,0
|
|
20230728,173500,45313655,4720,4720,4720,4720,0
|
|
20230728,173400,45313655,4720,4720,4720,4720,0
|
|
20230728,173300,45313655,4720,4720,4720,4720,0
|
|
20230728,173200,45313655,4720,4720,4720,4720,0
|
|
20230728,173100,45313655,4720,4720,4720,4720,0
|
|
20230728,173000,45313655,4720,4720,4720,4720,0
|
|
20230728,172900,45313655,4720,4720,4720,4720,0
|
|
20230728,172800,45313655,4720,4720,4720,4720,0
|
|
20230728,172700,45313655,4720,4720,4720,4720,0
|
|
20230728,172600,45313655,4720,4720,4720,4720,0
|
|
20230728,172500,45313655,4720,4720,4720,4720,0
|
|
20230728,172400,45313655,4720,4720,4720,4720,0
|
|
20230728,172300,45313655,4720,4720,4720,4720,0
|
|
20230728,172200,45313655,4720,4720,4720,4720,0
|
|
20230728,172100,45313655,4720,4720,4720,4720,0
|
|
20230728,172000,45313655,4720,4720,4720,4720,0
|
|
20230728,171900,45313655,4720,4720,4720,4720,0
|
|
20230728,171800,45313655,4720,4720,4720,4720,0
|
|
20230728,171700,45313655,4720,4720,4720,4720,412
|
|
20230728,171600,45313655,4720,4720,4720,4720,0
|
|
20230728,171500,45313655,4720,4720,4720,4720,0
|
|
20230728,171400,45313655,4720,4720,4720,4720,0
|
|
20230728,171300,45313655,4720,4720,4720,4720,0
|
|
20230728,171200,45313655,4720,4720,4720,4720,0
|
|
20230728,171100,45313655,4720,4720,4720,4720,0
|
|
20230728,171000,45313655,4720,4720,4720,4720,0
|
|
20230728,170900,45313655,4720,4720,4720,4720,0
|
|
20230728,170800,45313655,4720,4720,4720,4720,0
|
|
20230728,170700,45313655,4720,4720,4720,4720,0
|
|
20230728,170600,45313655,4720,4720,4720,4720,0
|
|
20230728,170500,45313655,4720,4720,4720,4720,0
|
|
20230728,170400,45313655,4720,4720,4720,4720,0
|
|
20230728,170300,45313655,4720,4720,4720,4720,0
|
|
20230728,170200,45313655,4720,4720,4720,4720,0
|
|
20230728,170100,45313655,4720,4720,4720,4720,0
|
|
20230728,170000,45313655,4720,4720,4720,4720,0
|
|
20230728,165900,45313655,4720,4720,4720,4720,0
|
|
20230728,165800,45313655,4720,4720,4720,4720,0
|
|
20230728,165700,45313655,4720,4720,4720,4720,0
|
|
20230728,165600,45313655,4720,4720,4720,4720,0
|
|
20230728,165500,45313655,4720,4720,4720,4720,0
|
|
20230728,165400,45313655,4720,4720,4720,4720,0
|
|
20230728,165300,45313655,4720,4720,4720,4720,0
|
|
20230728,165200,45313655,4720,4720,4720,4720,0
|
|
20230728,165100,45313655,4720,4720,4720,4720,0
|
|
20230728,165000,45313655,4720,4720,4720,4720,0
|
|
20230728,164900,45313655,4720,4720,4720,4720,0
|
|
20230728,164800,45313655,4720,4720,4720,4720,0
|
|
20230728,164700,45313655,4720,4720,4720,4720,412
|
|
20230728,164600,45313655,4720,4720,4720,4720,0
|
|
20230728,164500,45313655,4720,4720,4720,4720,0
|
|
20230728,164400,45313655,4720,4720,4720,4720,0
|
|
20230728,164300,45313655,4720,4720,4720,4720,0
|
|
20230728,164200,45313655,4720,4720,4720,4720,0
|
|
20230728,164100,45313655,4720,4720,4720,4720,0
|
|
20230728,164000,45313655,4720,4720,4720,4720,0
|
|
20230728,163900,45313655,4720,4720,4720,4720,0
|
|
20230728,163800,45313655,4720,4720,4720,4720,0
|
|
20230728,163700,45313655,4720,4720,4720,4720,0
|
|
20230728,163600,45313655,4720,4720,4720,4720,0
|
|
20230728,163500,45313655,4720,4720,4720,4720,0
|
|
20230728,163400,45313655,4720,4720,4720,4720,0
|
|
20230728,163300,45313655,4720,4720,4720,4720,0
|
|
20230728,163200,45313655,4720,4720,4720,4720,0
|
|
20230728,163100,45313655,4720,4720,4720,4720,0
|
|
20230728,163000,45313655,4720,4720,4720,4720,0
|
|
20230728,162900,45313655,4720,4720,4720,4720,0
|
|
20230728,162800,45313655,4720,4720,4720,4720,0
|
|
20230728,162700,45313655,4720,4720,4720,4720,0
|
|
20230728,162600,45313655,4720,4720,4720,4720,0
|
|
20230728,162500,45313655,4720,4720,4720,4720,0
|
|
20230728,162400,45313655,4720,4720,4720,4720,0
|
|
20230728,162300,45313655,4720,4720,4720,4720,0
|
|
20230728,162200,45313655,4720,4720,4720,4720,0
|
|
20230728,162100,45313655,4720,4720,4720,4720,0
|
|
20230728,162000,45313655,4720,4720,4720,4720,0
|
|
20230728,161900,45313655,4720,4720,4720,4720,0
|
|
20230728,161800,45313655,4720,4720,4720,4720,0
|
|
20230728,161700,45313655,4720,4720,4720,4720,412
|
|
20230728,161600,45313655,4720,4720,4720,4720,0
|
|
20230728,161500,45313655,4720,4720,4720,4720,0
|
|
20230728,161400,45313655,4720,4720,4720,4720,0
|
|
20230728,161300,45313655,4720,4720,4720,4720,0
|
|
20230728,161200,45313655,4720,4720,4720,4720,0
|
|
20230728,161100,45313655,4720,4720,4720,4720,0
|
|
20230728,161000,45313655,4720,4720,4720,4720,0
|
|
20230728,160900,45313655,4720,4720,4720,4720,0
|
|
20230728,160800,45313655,4720,4720,4720,4720,0
|
|
20230728,160700,45313655,4720,4720,4720,4720,0
|
|
20230728,160600,45313655,4720,4720,4720,4720,0
|
|
20230728,160500,45313655,4720,4720,4720,4720,0
|
|
20230728,160400,45313655,4720,4720,4720,4720,0
|
|
20230728,160300,45313655,4720,4720,4720,4720,0
|
|
20230728,160200,45313655,4720,4720,4720,4720,0
|
|
20230728,160100,45313655,4720,4720,4720,4720,0
|
|
20230728,160000,45313655,4720,4720,4720,4720,0
|
|
20230728,155900,45313655,4720,4720,4720,4720,0
|
|
20230728,155800,45313655,4720,4720,4720,4720,0
|
|
20230728,155700,45313655,4720,4720,4720,4720,0
|
|
20230728,155600,45313655,4720,4720,4720,4720,0
|
|
20230728,155500,45313655,4720,4720,4720,4720,0
|
|
20230728,155400,45313655,4720,4720,4720,4720,0
|
|
20230728,155300,45313655,4720,4720,4720,4720,0
|
|
20230728,155200,45313655,4720,4720,4720,4720,0
|
|
20230728,155100,45313655,4720,4720,4720,4720,0
|
|
20230728,155000,45313655,4720,4720,4720,4720,0
|
|
20230728,154900,45313655,4720,4720,4720,4720,0
|
|
20230728,154800,45313655,4720,4720,4720,4720,0
|
|
20230728,154700,45313655,4720,4720,4720,4720,412
|
|
20230728,154600,45313655,4720,4720,4720,4720,0
|
|
20230728,154500,45313655,4720,4720,4720,4720,0
|
|
20230728,154400,45313655,4720,4720,4720,4720,0
|
|
20230728,154300,45313655,4720,4720,4720,4720,0
|
|
20230728,154200,45313655,4720,4720,4720,4720,0
|
|
20230728,154100,45313655,4720,4720,4720,4720,0
|
|
20230728,154000,45313655,4720,4720,4720,4720,0
|
|
20230728,153900,45313655,4720,4720,4720,4720,0
|
|
20230728,153800,45313655,4720,4720,4720,4720,0
|
|
20230728,153700,45313655,4720,4720,4720,4720,0
|
|
20230728,153600,45313655,4720,4720,4720,4720,0
|
|
20230728,153500,45313655,4720,4720,4720,4720,0
|
|
20230728,153400,45313655,4720,4720,4720,4720,0
|
|
20230728,153300,45313655,4720,4720,4720,4720,0
|
|
20230728,153200,45313655,4720,4720,4720,4720,0
|
|
20230728,153100,45313655,4720,4720,4720,4720,0
|
|
20230728,153000,45313655,4720,4720,4720,4720,412
|
|
20230728,152900,43369015,4720,4720,4720,4720,0
|
|
20230728,152800,43369015,4720,4720,4720,4720,0
|
|
20230728,152700,43369015,4720,4720,4720,4720,0
|
|
20230728,152600,43369015,4720,4720,4720,4720,0
|
|
20230728,152500,43369015,4720,4720,4720,4720,0
|
|
20230728,152400,43369015,4720,4720,4720,4720,0
|
|
20230728,152300,43369015,4720,4720,4720,4720,0
|
|
20230728,152200,43369015,4720,4720,4720,4720,0
|
|
20230728,152100,43369015,4720,4720,4720,4720,0
|
|
20230728,152000,43369015,4720,4720,4720,4720,0
|
|
20230728,151900,43369015,4720,4720,4720,4720,0
|
|
20230728,151800,43369015,4720,4720,4720,4720,10
|
|
20230728,151700,43321815,4720,4720,4720,4720,0
|
|
20230728,151600,43321815,4720,4720,4720,4720,0
|
|
20230728,151500,43321815,4720,4720,4720,4720,0
|
|
20230728,151400,43321815,4720,4720,4720,4720,0
|
|
20230728,151300,43321815,4720,4720,4720,4720,0
|
|
20230728,151200,43321815,4720,4720,4720,4720,0
|
|
20230728,151100,43321815,4720,4720,4720,4720,0
|
|
20230728,151000,43321815,4720,4720,4720,4720,0
|
|
20230728,150900,43321815,4720,4720,4720,4720,0
|
|
20230728,150800,43321815,4720,4720,4720,4720,5
|
|
20230728,150700,43298215,4720,4720,4720,4720,0
|
|
20230728,150600,43298215,4720,4720,4720,4720,10
|
|
20230728,150500,43251015,4715,4715,4715,4715,0
|
|
20230728,150400,43251015,4715,4715,4715,4715,0
|
|
20230728,150300,43251015,4715,4715,4715,4715,0
|
|
20230728,150200,43251015,4715,4715,4715,4715,0
|
|
20230728,150100,43251015,4715,4715,4715,4715,0
|
|
20230728,150000,43251015,4715,4715,4715,4715,0
|
|
20230728,145900,43251015,4715,4715,4715,4715,0
|
|
20230728,145800,43251015,4715,4715,4715,4715,0
|
|
20230728,145700,43251015,4715,4715,4715,4715,0
|
|
20230728,145600,43251015,4715,4715,4715,4715,0
|
|
20230728,145500,43251015,4715,4715,4715,4715,0
|
|
20230728,145400,43251015,4715,4715,4715,4715,0
|
|
20230728,145300,43251015,4715,4715,4715,4715,0
|
|
20230728,145200,43251015,4715,4715,4715,4715,0
|
|
20230728,145100,43251015,4715,4715,4715,4715,0
|
|
20230728,145000,43251015,4715,4715,4715,4715,0
|
|
20230728,144900,43251015,4715,4715,4715,4715,0
|
|
20230728,144800,43251015,4715,4715,4715,4715,0
|
|
20230728,144700,43251015,4715,4715,4715,4715,0
|
|
20230728,144600,43251015,4715,4715,4715,4715,0
|
|
20230728,144500,43251015,4715,4715,4715,4715,0
|
|
20230728,144400,43251015,4715,4715,4715,4715,0
|
|
20230728,144300,43251015,4715,4715,4715,4715,0
|
|
20230728,144200,43251015,4715,4715,4715,4715,0
|
|
20230728,144100,43251015,4715,4715,4715,4715,0
|
|
20230728,144000,43251015,4715,4715,4715,4715,0
|
|
20230728,143900,43251015,4715,4715,4715,4715,0
|
|
20230728,143800,43251015,4715,4715,4715,4715,0
|
|
20230728,143700,43251015,4715,4715,4715,4715,0
|
|
20230728,143600,43251015,4715,4715,4715,4715,0
|
|
20230728,143500,43251015,4715,4715,4715,4715,0
|
|
20230728,143400,43251015,4715,4715,4715,4715,0
|
|
20230728,143300,43251015,4715,4715,4715,4715,77
|
|
20230728,143200,42887960,4710,4710,4710,4710,0
|
|
20230728,143100,42887960,4710,4710,4710,4710,0
|
|
20230728,143000,42887960,4710,4715,4715,4710,1032
|
|
20230728,142900,38025035,4715,4720,4720,4715,360
|
|
20230728,142800,36327535,4720,4720,4720,4720,0
|
|
20230728,142700,36327535,4720,4720,4720,4720,5
|
|
20230728,142600,36303935,4720,4720,4720,4720,1
|
|
20230728,142500,36299215,4720,4720,4720,4720,0
|
|
20230728,142400,36299215,4720,4720,4720,4720,0
|
|
20230728,142300,36299215,4720,4720,4720,4720,0
|
|
20230728,142200,36299215,4720,4720,4720,4720,0
|
|
20230728,142100,36299215,4720,4720,4720,4720,0
|
|
20230728,142000,36299215,4720,4720,4720,4720,0
|
|
20230728,141900,36299215,4720,4720,4720,4720,0
|
|
20230728,141800,36299215,4720,4720,4720,4720,0
|
|
20230728,141700,36299215,4720,4720,4720,4720,0
|
|
20230728,141600,36299215,4720,4720,4720,4720,6
|
|
20230728,141500,36270895,4720,4720,4720,4720,0
|
|
20230728,141400,36270895,4720,4720,4720,4720,0
|
|
20230728,141300,36270895,4720,4720,4720,4720,0
|
|
20230728,141200,36270895,4720,4720,4720,4720,0
|
|
20230728,141100,36270895,4720,4720,4720,4720,0
|
|
20230728,141000,36270895,4720,4720,4720,4720,1
|
|
20230728,140900,36266175,4720,4720,4720,4720,0
|
|
20230728,140800,36266175,4720,4720,4720,4720,0
|
|
20230728,140700,36266175,4720,4720,4720,4720,0
|
|
20230728,140600,36266175,4720,4720,4720,4720,0
|
|
20230728,140500,36266175,4720,4720,4720,4720,0
|
|
20230728,140400,36266175,4720,4720,4720,4720,0
|
|
20230728,140300,36266175,4720,4720,4720,4720,0
|
|
20230728,140200,36266175,4720,4720,4720,4720,0
|
|
20230728,140100,36266175,4720,4720,4720,4720,0
|
|
20230728,140000,36266175,4720,4720,4720,4720,0
|
|
20230728,135900,36266175,4720,4720,4720,4720,0
|
|
20230728,135800,36266175,4720,4720,4720,4720,0
|
|
20230728,135700,36266175,4720,4720,4720,4720,0
|
|
20230728,135600,36266175,4720,4720,4720,4720,0
|
|
20230728,135500,36266175,4720,4720,4720,4720,0
|
|
20230728,135400,36266175,4720,4720,4720,4720,0
|
|
20230728,135300,36266175,4720,4720,4720,4720,0
|
|
20230728,135200,36266175,4720,4720,4720,4720,0
|
|
20230728,135100,36266175,4720,4720,4720,4720,0
|
|
20230728,135000,36266175,4720,4720,4720,4720,0
|
|
20230728,134900,36266175,4720,4720,4720,4720,0
|
|
20230728,134800,36266175,4720,4720,4720,4720,0
|
|
20230728,134700,36266175,4720,4720,4720,4720,0
|
|
20230728,134600,36266175,4720,4720,4720,4720,0
|
|
20230728,134500,36266175,4720,4720,4720,4720,2
|
|
20230728,134400,36256735,4720,4720,4720,4720,0
|
|
20230728,134300,36256735,4720,4720,4720,4720,21
|
|
20230728,134200,36157615,4720,4720,4720,4720,0
|
|
20230728,134100,36157615,4720,4720,4720,4720,87
|
|
20230728,134000,35746975,4720,4720,4720,4720,0
|
|
20230728,133900,35746975,4720,4720,4720,4720,0
|
|
20230728,133800,35746975,4720,4720,4720,4720,1
|
|
20230728,133700,35742255,4720,4720,4720,4720,0
|
|
20230728,133600,35742255,4720,4720,4720,4720,0
|
|
20230728,133500,35742255,4720,4720,4720,4720,0
|
|
20230728,133400,35742255,4720,4720,4720,4720,0
|
|
20230728,133300,35742255,4720,4720,4720,4720,0
|
|
20230728,133200,35742255,4720,4720,4720,4720,0
|
|
20230728,133100,35742255,4720,4720,4720,4720,11
|
|
20230728,133000,35690335,4720,4720,4720,4720,0
|
|
20230728,132900,35690335,4720,4720,4720,4720,0
|
|
20230728,132800,35690335,4720,4720,4720,4720,0
|
|
20230728,132700,35690335,4720,4720,4720,4720,0
|
|
20230728,132600,35690335,4720,4720,4720,4720,7
|
|
20230728,132500,35657295,4720,4720,4720,4720,0
|
|
20230728,132400,35657295,4720,4720,4720,4720,0
|
|
20230728,132300,35657295,4720,4720,4720,4720,0
|
|
20230728,132200,35657295,4720,4720,4720,4720,0
|
|
20230728,132100,35657295,4720,4720,4720,4720,0
|
|
20230728,132000,35657295,4720,4720,4720,4720,0
|
|
20230728,131900,35657295,4720,4720,4720,4720,0
|
|
20230728,131800,35657295,4720,4720,4720,4720,0
|
|
20230728,131700,35657295,4720,4720,4720,4720,0
|
|
20230728,131600,35657295,4720,4720,4720,4720,0
|
|
20230728,131500,35657295,4720,4720,4720,4720,0
|
|
20230728,131400,35657295,4720,4720,4720,4720,0
|
|
20230728,131300,35657295,4720,4720,4720,4720,5
|
|
20230728,131200,35633695,4720,4720,4720,4720,0
|
|
20230728,131100,35633695,4720,4720,4720,4720,0
|
|
20230728,131000,35633695,4720,4720,4720,4720,0
|
|
20230728,130900,35633695,4720,4720,4720,4720,0
|
|
20230728,130800,35633695,4720,4720,4720,4720,0
|
|
20230728,130700,35633695,4720,4720,4720,4720,2
|
|
20230728,130600,35624255,4720,4720,4720,4720,0
|
|
20230728,130500,35624255,4720,4720,4720,4720,0
|
|
20230728,130400,35624255,4720,4720,4720,4720,0
|
|
20230728,130300,35624255,4720,4720,4720,4720,0
|
|
20230728,130200,35624255,4720,4720,4720,4720,0
|
|
20230728,130100,35624255,4720,4720,4720,4720,0
|
|
20230728,130000,35624255,4720,4725,4725,4720,60
|
|
20230728,125900,35340930,4730,4730,4730,4730,10
|
|
20230728,125800,35293630,4730,4730,4730,4730,0
|
|
20230728,125700,35293630,4730,4730,4730,4730,0
|
|
20230728,125600,35293630,4730,4730,4730,4730,0
|
|
20230728,125500,35293630,4730,4730,4730,4730,0
|
|
20230728,125400,35293630,4730,4730,4730,4730,0
|
|
20230728,125300,35293630,4730,4730,4730,4730,1
|
|
20230728,125200,35288900,4720,4720,4720,4720,0
|
|
20230728,125100,35288900,4720,4720,4720,4720,0
|
|
20230728,125000,35288900,4720,4720,4720,4720,0
|
|
20230728,124900,35288900,4720,4720,4720,4720,0
|
|
20230728,124800,35288900,4720,4720,4720,4720,0
|
|
20230728,124700,35288900,4720,4720,4720,4720,0
|
|
20230728,124600,35288900,4720,4720,4720,4720,0
|
|
20230728,124500,35288900,4720,4720,4720,4720,0
|
|
20230728,124400,35288900,4720,4720,4720,4720,0
|
|
20230728,124300,35288900,4720,4720,4720,4720,0
|
|
20230728,124200,35288900,4720,4720,4720,4720,0
|
|
20230728,124100,35288900,4720,4720,4720,4720,0
|
|
20230728,124000,35288900,4720,4720,4720,4720,0
|
|
20230728,123900,35288900,4720,4720,4720,4720,0
|
|
20230728,123800,35288900,4720,4720,4720,4720,0
|
|
20230728,123700,35288900,4720,4720,4720,4720,17
|
|
20230728,123600,35208660,4705,4710,4710,4705,279
|
|
20230728,123500,33895670,4715,4715,4715,4715,2
|
|
20230728,123400,33886240,4715,4715,4715,4715,602
|
|
20230728,123300,31047810,4720,4720,4720,4720,1
|
|
20230728,123200,31043090,4720,4725,4725,4720,682
|
|
20230728,123100,27824040,4725,4725,4725,4725,190
|
|
20230728,123000,26926290,4730,4730,4730,4730,0
|
|
20230728,122900,26926290,4730,4730,4730,4730,0
|
|
20230728,122800,26926290,4730,4730,4730,4730,500
|
|
20230728,122700,24561290,4730,4730,4730,4730,0
|
|
20230728,122600,24561290,4730,4730,4730,4730,18
|
|
20230728,122500,24476150,4725,4725,4725,4725,0
|
|
20230728,122400,24476150,4725,4725,4725,4725,0
|
|
20230728,122300,24476150,4725,4725,4725,4725,0
|
|
20230728,122200,24476150,4725,4725,4725,4725,0
|
|
20230728,122100,24476150,4725,4725,4725,4725,0
|
|
20230728,122000,24476150,4725,4725,4725,4725,0
|
|
20230728,121900,24476150,4725,4725,4725,4725,0
|
|
20230728,121800,24476150,4725,4725,4725,4725,0
|
|
20230728,121700,24476150,4725,4725,4725,4725,0
|
|
20230728,121600,24476150,4725,4725,4725,4725,0
|
|
20230728,121500,24476150,4725,4725,4725,4725,0
|
|
20230728,121400,24476150,4725,4725,4725,4725,0
|
|
20230728,121300,24476150,4725,4725,4725,4725,0
|
|
20230728,121200,24476150,4725,4725,4725,4725,0
|
|
20230728,121100,24476150,4725,4725,4725,4725,0
|
|
20230728,121000,24476150,4725,4725,4725,4725,0
|
|
20230728,120900,24476150,4725,4725,4725,4725,0
|
|
20230728,120800,24476150,4725,4725,4725,4725,1
|
|
20230728,120700,24471425,4730,4730,4730,4730,0
|
|
20230728,120600,24471425,4730,4730,4730,4730,0
|
|
20230728,120500,24471425,4730,4730,4730,4730,0
|
|
20230728,120400,24471425,4730,4730,4730,4730,0
|
|
20230728,120300,24471425,4730,4730,4730,4730,0
|
|
20230728,120200,24471425,4730,4730,4730,4730,0
|
|
20230728,120100,24471425,4730,4730,4730,4730,0
|
|
20230728,120000,24471425,4730,4730,4730,4730,0
|
|
20230728,115900,24471425,4730,4730,4730,4730,0
|
|
20230728,115800,24471425,4730,4730,4730,4730,0
|
|
20230728,115700,24471425,4730,4730,4730,4730,0
|
|
20230728,115600,24471425,4730,4725,4730,4725,2
|
|
20230728,115500,24461970,4730,4730,4730,4730,0
|
|
20230728,115400,24461970,4730,4730,4730,4730,0
|
|
20230728,115300,24461970,4730,4730,4730,4730,0
|
|
20230728,115200,24461970,4730,4730,4730,4730,0
|
|
20230728,115100,24461970,4730,4730,4730,4730,0
|
|
20230728,115000,24461970,4730,4730,4730,4730,0
|
|
20230728,114900,24461970,4730,4730,4730,4730,0
|
|
20230728,114800,24461970,4730,4730,4730,4730,0
|
|
20230728,114700,24461970,4730,4730,4730,4730,0
|
|
20230728,114600,24461970,4730,4730,4730,4730,0
|
|
20230728,114500,24461970,4730,4730,4730,4730,0
|
|
20230728,114400,24461970,4730,4730,4730,4730,0
|
|
20230728,114300,24461970,4730,4730,4730,4730,92
|
|
20230728,114200,24026810,4730,4730,4730,4730,0
|
|
20230728,114100,24026810,4730,4730,4730,4730,0
|
|
20230728,114000,24026810,4730,4730,4730,4730,0
|
|
20230728,113900,24026810,4730,4730,4730,4730,0
|
|
20230728,113800,24026810,4730,4730,4730,4730,0
|
|
20230728,113700,24026810,4730,4730,4730,4730,0
|
|
20230728,113600,24026810,4730,4730,4730,4730,0
|
|
20230728,113500,24026810,4730,4730,4730,4730,0
|
|
20230728,113400,24026810,4730,4730,4730,4730,0
|
|
20230728,113300,24026810,4730,4730,4730,4730,0
|
|
20230728,113200,24026810,4730,4730,4730,4730,0
|
|
20230728,113100,24026810,4730,4730,4730,4730,0
|
|
20230728,113000,24026810,4730,4730,4730,4730,0
|
|
20230728,112900,24026810,4730,4730,4730,4730,0
|
|
20230728,112800,24026810,4730,4730,4730,4730,0
|
|
20230728,112700,24026810,4730,4730,4730,4730,2
|
|
20230728,112600,24017350,4725,4735,4735,4725,762
|
|
20230728,112500,20416400,4745,4745,4745,4745,8
|
|
20230728,112400,20378440,4730,4730,4730,4730,0
|
|
20230728,112300,20378440,4730,4730,4730,4730,0
|
|
20230728,112200,20378440,4730,4730,4730,4730,0
|
|
20230728,112100,20378440,4730,4730,4730,4730,0
|
|
20230728,112000,20378440,4730,4730,4730,4730,0
|
|
20230728,111900,20378440,4730,4730,4730,4730,3
|
|
20230728,111800,20364250,4730,4730,4730,4730,0
|
|
20230728,111700,20364250,4730,4730,4730,4730,0
|
|
20230728,111600,20364250,4730,4730,4730,4730,0
|
|
20230728,111500,20364250,4730,4730,4730,4730,0
|
|
20230728,111400,20364250,4730,4730,4730,4730,0
|
|
20230728,111300,20364250,4730,4730,4730,4730,860
|
|
20230728,111200,16296450,4730,4720,4730,4720,180
|
|
20230728,111100,15446415,4720,4720,4720,4720,0
|
|
20230728,111000,15446415,4720,4720,4720,4720,0
|
|
20230728,110900,15446415,4720,4720,4720,4720,0
|
|
20230728,110800,15446415,4720,4720,4720,4720,0
|
|
20230728,110700,15446415,4720,4720,4720,4720,0
|
|
20230728,110600,15446415,4720,4720,4720,4720,0
|
|
20230728,110500,15446415,4720,4720,4720,4720,0
|
|
20230728,110400,15446415,4720,4720,4720,4720,0
|
|
20230728,110300,15446415,4720,4720,4720,4720,0
|
|
20230728,110200,15446415,4720,4720,4720,4720,0
|
|
20230728,110100,15446415,4720,4720,4720,4720,0
|
|
20230728,110000,15446415,4720,4720,4720,4720,105
|
|
20230728,105900,14950815,4715,4720,4720,4715,160
|
|
20230728,105800,14196365,4720,4720,4720,4720,0
|
|
20230728,105700,14196365,4720,4720,4720,4720,10
|
|
20230728,105600,14149165,4720,4720,4720,4720,0
|
|
20230728,105500,14149165,4720,4720,4720,4720,1
|
|
20230728,105400,14144445,4715,4715,4715,4715,0
|
|
20230728,105300,14144445,4715,4715,4715,4715,0
|
|
20230728,105200,14144445,4715,4715,4715,4715,0
|
|
20230728,105100,14144445,4715,4720,4720,4715,253
|
|
20230728,105000,12950300,4720,4720,4720,4720,0
|
|
20230728,104900,12950300,4720,4720,4720,4720,0
|
|
20230728,104800,12950300,4720,4720,4720,4720,0
|
|
20230728,104700,12950300,4720,4720,4720,4720,0
|
|
20230728,104600,12950300,4720,4720,4720,4720,500
|
|
20230728,104500,10590300,4720,4720,4720,4720,0
|
|
20230728,104400,10590300,4720,4720,4720,4720,100
|
|
20230728,104300,10118300,4715,4715,4715,4715,91
|
|
20230728,104200,9689235,4720,4720,4720,4720,0
|
|
20230728,104100,9689235,4720,4720,4720,4720,0
|
|
20230728,104000,9689235,4720,4720,4720,4720,0
|
|
20230728,103900,9689235,4720,4720,4720,4720,0
|
|
20230728,103800,9689235,4720,4720,4720,4720,0
|
|
20230728,103700,9689235,4720,4720,4720,4720,125
|
|
20230728,103600,9099235,4725,4725,4725,4725,0
|
|
20230728,103500,9099235,4725,4725,4725,4725,0
|
|
20230728,103400,9099235,4725,4725,4725,4725,0
|
|
20230728,103300,9099235,4725,4725,4725,4725,0
|
|
20230728,103200,9099235,4725,4725,4725,4725,0
|
|
20230728,103100,9099235,4725,4725,4725,4725,0
|
|
20230728,103000,9099235,4725,4725,4725,4725,0
|
|
20230728,102900,9099235,4725,4725,4725,4725,0
|
|
20230728,102800,9099235,4725,4725,4725,4725,0
|
|
20230728,102700,9099235,4725,4725,4725,4725,0
|
|
20230728,102600,9099235,4725,4725,4725,4725,0
|
|
20230728,102500,9099235,4725,4725,4725,4725,20
|
|
20230728,102400,9004735,4725,4725,4725,4725,0
|
|
20230728,102300,9004735,4725,4725,4725,4725,0
|
|
20230728,102200,9004735,4725,4725,4725,4725,0
|
|
20230728,102100,9004735,4725,4740,4740,4725,1087
|
|
20230728,102000,3867080,4745,4745,4745,4745,0
|
|
20230728,101900,3867080,4745,4745,4745,4745,80
|
|
20230728,101800,3487480,4745,4745,4745,4745,1
|
|
20230728,101700,3482735,4745,4745,4745,4745,100
|
|
20230728,101600,3008235,4745,4745,4745,4745,0
|
|
20230728,101500,3008235,4745,4745,4745,4745,0
|
|
20230728,101400,3008235,4745,4745,4745,4745,0
|
|
20230728,101300,3008235,4745,4745,4745,4745,0
|
|
20230728,101200,3008235,4745,4745,4745,4745,0
|
|
20230728,101100,3008235,4745,4745,4745,4745,0
|
|
20230728,101000,3008235,4745,4740,4745,4740,2
|
|
20230728,100900,2998750,4745,4745,4745,4745,0
|
|
20230728,100800,2998750,4745,4745,4745,4745,5
|
|
20230728,100700,2975025,4745,4745,4745,4745,0
|
|
20230728,100600,2975025,4745,4745,4745,4745,0
|
|
20230728,100500,2975025,4745,4745,4745,4745,0
|
|
20230728,100400,2975025,4745,4745,4745,4745,0
|
|
20230728,100300,2975025,4745,4745,4745,4745,0
|
|
20230728,100200,2975025,4745,4745,4745,4745,0
|
|
20230728,100100,2975025,4745,4745,4745,4745,0
|
|
20230728,100000,2975025,4745,4745,4745,4745,0
|
|
20230728,095900,2975025,4745,4745,4745,4745,0
|
|
20230728,095800,2975025,4745,4745,4745,4745,0
|
|
20230728,095700,2975025,4745,4745,4745,4745,0
|
|
20230728,095600,2975025,4745,4745,4745,4745,0
|
|
20230728,095500,2975025,4745,4745,4745,4745,0
|
|
20230728,095400,2975025,4745,4745,4745,4745,0
|
|
20230728,095300,2975025,4745,4745,4745,4745,0
|
|
20230728,095200,2975025,4745,4745,4745,4745,0
|
|
20230728,095100,2975025,4745,4745,4745,4745,0
|
|
20230728,095000,2975025,4745,4745,4745,4745,0
|
|
20230728,094900,2975025,4745,4745,4745,4745,1
|
|
20230728,094800,2970280,4740,4740,4740,4740,0
|
|
20230728,094700,2970280,4740,4740,4740,4740,0
|
|
20230728,094600,2970280,4740,4740,4740,4740,321
|
|
20230728,094500,1448740,4745,4745,4745,4745,0
|
|
20230728,094400,1448740,4745,4755,4755,4745,24
|
|
20230728,094300,1334650,4755,4755,4755,4755,0
|
|
20230728,094200,1334650,4755,4755,4755,4755,0
|
|
20230728,094100,1334650,4755,4755,4755,4755,0
|
|
20230728,094000,1334650,4755,4755,4755,4755,0
|
|
20230728,093900,1334650,4755,4755,4755,4755,0
|
|
20230728,093800,1334650,4755,4755,4755,4755,0
|
|
20230728,093700,1334650,4755,4755,4755,4755,0
|
|
20230728,093600,1334650,4755,4755,4755,4755,0
|
|
20230728,093500,1334650,4755,4755,4755,4755,0
|
|
20230728,093400,1334650,4755,4755,4755,4755,0
|
|
20230728,093300,1334650,4755,4755,4755,4755,0
|
|
20230728,093200,1334650,4755,4755,4755,4755,0
|
|
20230728,093100,1334650,4755,4755,4755,4755,0
|
|
20230728,093000,1334650,4755,4755,4755,4755,0
|
|
20230728,092900,1334650,4755,4755,4755,4755,0
|
|
20230728,092800,1334650,4755,4755,4755,4755,0
|
|
20230728,092700,1334650,4755,4755,4755,4755,0
|
|
20230728,092600,1334650,4755,4750,4755,4750,100
|
|
20230728,092500,859570,4750,4750,4750,4750,51
|
|
20230728,092400,617320,4750,4750,4750,4750,0
|
|
20230728,092300,617320,4750,4750,4750,4750,0
|
|
20230728,092200,617320,4750,4750,4750,4750,0
|
|
20230728,092100,617320,4750,4750,4750,4750,0
|
|
20230728,092000,617320,4750,4750,4750,4750,0
|
|
20230728,091900,617320,4750,4750,4750,4750,0
|
|
20230728,091800,617320,4750,4750,4750,4750,1
|
|
20230728,091700,612570,4750,4750,4750,4750,0
|
|
20230728,091600,612570,4750,4750,4750,4750,0
|
|
20230728,091500,612570,4750,4750,4750,4750,1
|
|
20230728,091400,607820,4750,4750,4750,4750,0
|
|
20230728,091300,607820,4750,4750,4750,4750,14
|
|
20230728,091200,541320,4735,4735,4735,4735,0
|
|
20230728,091100,541320,4735,4735,4735,4735,0
|
|
20230728,091000,541320,4735,4735,4735,4735,0
|
|
20230728,090900,541320,4735,4735,4735,4735,0
|
|
20230728,090800,541320,4735,4735,4735,4735,0
|
|
20230728,090700,541320,4735,4735,4735,4735,2
|
|
20230728,090600,531850,4755,4755,4755,4755,0
|
|
20230728,090500,531850,4755,4755,4755,4755,0
|
|
20230728,090400,531850,4755,4755,4755,4755,9
|
|
20230728,090300,489055,4755,4755,4755,4755,18
|
|
20230728,090200,403465,4735,4735,4735,4735,2
|
|
20230728,090100,393995,4740,4750,4750,4740,67
|
|
20230728,090000,76080,4755,4755,4755,4755,16
|