591 lines
27 KiB
CSV
591 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,184800,14273385,4735,4735,4735,4735,11
|
|
20230802,184700,14273385,4735,4735,4735,4735,0
|
|
20230802,184600,14273385,4735,4735,4735,4735,0
|
|
20230802,184500,14273385,4735,4735,4735,4735,0
|
|
20230802,184400,14273385,4735,4735,4735,4735,0
|
|
20230802,184300,14273385,4735,4735,4735,4735,0
|
|
20230802,184200,14273385,4735,4735,4735,4735,0
|
|
20230802,184100,14273385,4735,4735,4735,4735,0
|
|
20230802,184000,14273385,4735,4735,4735,4735,0
|
|
20230802,183900,14273385,4735,4735,4735,4735,0
|
|
20230802,183800,14273385,4735,4735,4735,4735,0
|
|
20230802,183700,14273385,4735,4735,4735,4735,0
|
|
20230802,183600,14273385,4735,4735,4735,4735,0
|
|
20230802,183500,14273385,4735,4735,4735,4735,0
|
|
20230802,183400,14273385,4735,4735,4735,4735,0
|
|
20230802,183300,14273385,4735,4735,4735,4735,0
|
|
20230802,183200,14273385,4735,4735,4735,4735,0
|
|
20230802,183100,14273385,4735,4735,4735,4735,0
|
|
20230802,183000,14273385,4735,4735,4735,4735,0
|
|
20230802,182900,14273385,4735,4735,4735,4735,0
|
|
20230802,182800,14273385,4735,4735,4735,4735,0
|
|
20230802,182700,14273385,4735,4735,4735,4735,0
|
|
20230802,182600,14273385,4735,4735,4735,4735,0
|
|
20230802,182500,14273385,4735,4735,4735,4735,0
|
|
20230802,182400,14273385,4735,4735,4735,4735,0
|
|
20230802,182300,14273385,4735,4735,4735,4735,0
|
|
20230802,182200,14273385,4735,4735,4735,4735,0
|
|
20230802,182100,14273385,4735,4735,4735,4735,0
|
|
20230802,182000,14273385,4735,4735,4735,4735,0
|
|
20230802,181900,14273385,4735,4735,4735,4735,0
|
|
20230802,181800,14273385,4735,4735,4735,4735,11
|
|
20230802,181700,14273385,4735,4735,4735,4735,0
|
|
20230802,181600,14273385,4735,4735,4735,4735,0
|
|
20230802,181500,14273385,4735,4735,4735,4735,0
|
|
20230802,181400,14273385,4735,4735,4735,4735,0
|
|
20230802,181300,14273385,4735,4735,4735,4735,0
|
|
20230802,181200,14273385,4735,4735,4735,4735,0
|
|
20230802,181100,14273385,4735,4735,4735,4735,0
|
|
20230802,181000,14273385,4735,4735,4735,4735,0
|
|
20230802,180900,14273385,4735,4735,4735,4735,0
|
|
20230802,180800,14273385,4735,4735,4735,4735,0
|
|
20230802,180700,14273385,4735,4735,4735,4735,0
|
|
20230802,180600,14273385,4735,4735,4735,4735,0
|
|
20230802,180500,14273385,4735,4735,4735,4735,0
|
|
20230802,180400,14273385,4735,4735,4735,4735,0
|
|
20230802,180300,14273385,4735,4735,4735,4735,0
|
|
20230802,180200,14273385,4735,4735,4735,4735,0
|
|
20230802,180100,14273385,4735,4735,4735,4735,0
|
|
20230802,180000,14273385,4735,4735,4735,4735,0
|
|
20230802,175900,14273385,4735,4735,4735,4735,0
|
|
20230802,175800,14273385,4735,4735,4735,4735,0
|
|
20230802,175700,14273385,4735,4735,4735,4735,0
|
|
20230802,175600,14273385,4735,4735,4735,4735,0
|
|
20230802,175500,14273385,4735,4735,4735,4735,0
|
|
20230802,175400,14273385,4735,4735,4735,4735,0
|
|
20230802,175300,14273385,4735,4735,4735,4735,0
|
|
20230802,175200,14273385,4735,4735,4735,4735,0
|
|
20230802,175100,14273385,4735,4735,4735,4735,0
|
|
20230802,175000,14273385,4735,4735,4735,4735,0
|
|
20230802,174900,14273385,4735,4735,4735,4735,0
|
|
20230802,174800,14273385,4735,4735,4735,4735,11
|
|
20230802,174700,14273385,4735,4735,4735,4735,0
|
|
20230802,174600,14273385,4735,4735,4735,4735,0
|
|
20230802,174500,14273385,4735,4735,4735,4735,0
|
|
20230802,174400,14273385,4735,4735,4735,4735,0
|
|
20230802,174300,14273385,4735,4735,4735,4735,0
|
|
20230802,174200,14273385,4735,4735,4735,4735,0
|
|
20230802,174100,14273385,4735,4735,4735,4735,0
|
|
20230802,174000,14273385,4735,4735,4735,4735,0
|
|
20230802,173900,14273385,4735,4735,4735,4735,0
|
|
20230802,173800,14273385,4735,4735,4735,4735,0
|
|
20230802,173700,14273385,4735,4735,4735,4735,0
|
|
20230802,173600,14273385,4735,4735,4735,4735,0
|
|
20230802,173500,14273385,4735,4735,4735,4735,0
|
|
20230802,173400,14273385,4735,4735,4735,4735,0
|
|
20230802,173300,14273385,4735,4735,4735,4735,0
|
|
20230802,173200,14273385,4735,4735,4735,4735,0
|
|
20230802,173100,14273385,4735,4735,4735,4735,0
|
|
20230802,173000,14273385,4735,4735,4735,4735,0
|
|
20230802,172900,14273385,4735,4735,4735,4735,0
|
|
20230802,172800,14273385,4735,4735,4735,4735,0
|
|
20230802,172700,14273385,4735,4735,4735,4735,0
|
|
20230802,172600,14273385,4735,4735,4735,4735,0
|
|
20230802,172500,14273385,4735,4735,4735,4735,0
|
|
20230802,172400,14273385,4735,4735,4735,4735,0
|
|
20230802,172300,14273385,4735,4735,4735,4735,0
|
|
20230802,172200,14273385,4735,4735,4735,4735,0
|
|
20230802,172100,14273385,4735,4735,4735,4735,0
|
|
20230802,172000,14273385,4735,4735,4735,4735,0
|
|
20230802,171900,14273385,4735,4735,4735,4735,0
|
|
20230802,171800,14273385,4735,4735,4735,4735,11
|
|
20230802,171700,14273385,4735,4735,4735,4735,0
|
|
20230802,171600,14273385,4735,4735,4735,4735,0
|
|
20230802,171500,14273385,4735,4735,4735,4735,0
|
|
20230802,171400,14273385,4735,4735,4735,4735,0
|
|
20230802,171300,14273385,4735,4735,4735,4735,0
|
|
20230802,171200,14273385,4735,4735,4735,4735,0
|
|
20230802,171100,14273385,4735,4735,4735,4735,0
|
|
20230802,171000,14273385,4735,4735,4735,4735,0
|
|
20230802,170900,14273385,4735,4735,4735,4735,0
|
|
20230802,170800,14273385,4735,4735,4735,4735,0
|
|
20230802,170700,14273385,4735,4735,4735,4735,0
|
|
20230802,170600,14273385,4735,4735,4735,4735,0
|
|
20230802,170500,14273385,4735,4735,4735,4735,0
|
|
20230802,170400,14273385,4735,4735,4735,4735,0
|
|
20230802,170300,14273385,4735,4735,4735,4735,0
|
|
20230802,170200,14273385,4735,4735,4735,4735,0
|
|
20230802,170100,14273385,4735,4735,4735,4735,0
|
|
20230802,170000,14273385,4735,4735,4735,4735,0
|
|
20230802,165900,14273385,4735,4735,4735,4735,0
|
|
20230802,165800,14273385,4735,4735,4735,4735,0
|
|
20230802,165700,14273385,4735,4735,4735,4735,0
|
|
20230802,165600,14273385,4735,4735,4735,4735,0
|
|
20230802,165500,14273385,4735,4735,4735,4735,0
|
|
20230802,165400,14273385,4735,4735,4735,4735,0
|
|
20230802,165300,14273385,4735,4735,4735,4735,0
|
|
20230802,165200,14273385,4735,4735,4735,4735,0
|
|
20230802,165100,14273385,4735,4735,4735,4735,0
|
|
20230802,165000,14273385,4735,4735,4735,4735,0
|
|
20230802,164900,14273385,4735,4735,4735,4735,0
|
|
20230802,164800,14273385,4735,4735,4735,4735,11
|
|
20230802,164700,14273385,4735,4735,4735,4735,0
|
|
20230802,164600,14273385,4735,4735,4735,4735,0
|
|
20230802,164500,14273385,4735,4735,4735,4735,0
|
|
20230802,164400,14273385,4735,4735,4735,4735,0
|
|
20230802,164300,14273385,4735,4735,4735,4735,0
|
|
20230802,164200,14273385,4735,4735,4735,4735,0
|
|
20230802,164100,14273385,4735,4735,4735,4735,0
|
|
20230802,164000,14273385,4735,4735,4735,4735,0
|
|
20230802,163900,14273385,4735,4735,4735,4735,0
|
|
20230802,163800,14273385,4735,4735,4735,4735,0
|
|
20230802,163700,14273385,4735,4735,4735,4735,0
|
|
20230802,163600,14273385,4735,4735,4735,4735,0
|
|
20230802,163500,14273385,4735,4735,4735,4735,0
|
|
20230802,163400,14273385,4735,4735,4735,4735,0
|
|
20230802,163300,14273385,4735,4735,4735,4735,0
|
|
20230802,163200,14273385,4735,4735,4735,4735,0
|
|
20230802,163100,14273385,4735,4735,4735,4735,0
|
|
20230802,163000,14273385,4735,4735,4735,4735,0
|
|
20230802,162900,14273385,4735,4735,4735,4735,0
|
|
20230802,162800,14273385,4735,4735,4735,4735,0
|
|
20230802,162700,14273385,4735,4735,4735,4735,0
|
|
20230802,162600,14273385,4735,4735,4735,4735,0
|
|
20230802,162500,14273385,4735,4735,4735,4735,0
|
|
20230802,162400,14273385,4735,4735,4735,4735,0
|
|
20230802,162300,14273385,4735,4735,4735,4735,0
|
|
20230802,162200,14273385,4735,4735,4735,4735,0
|
|
20230802,162100,14273385,4735,4735,4735,4735,0
|
|
20230802,162000,14273385,4735,4735,4735,4735,0
|
|
20230802,161900,14273385,4735,4735,4735,4735,0
|
|
20230802,161800,14273385,4735,4735,4735,4735,11
|
|
20230802,161700,14273385,4735,4735,4735,4735,0
|
|
20230802,161600,14273385,4735,4735,4735,4735,0
|
|
20230802,161500,14273385,4735,4735,4735,4735,0
|
|
20230802,161400,14273385,4735,4735,4735,4735,0
|
|
20230802,161300,14273385,4735,4735,4735,4735,0
|
|
20230802,161200,14273385,4735,4735,4735,4735,0
|
|
20230802,161100,14273385,4735,4735,4735,4735,0
|
|
20230802,161000,14273385,4735,4735,4735,4735,0
|
|
20230802,160900,14273385,4735,4735,4735,4735,0
|
|
20230802,160800,14273385,4735,4735,4735,4735,0
|
|
20230802,160700,14273385,4735,4735,4735,4735,0
|
|
20230802,160600,14273385,4735,4735,4735,4735,0
|
|
20230802,160500,14273385,4735,4735,4735,4735,0
|
|
20230802,160400,14273385,4735,4735,4735,4735,0
|
|
20230802,160300,14273385,4735,4735,4735,4735,0
|
|
20230802,160200,14273385,4735,4735,4735,4735,0
|
|
20230802,160100,14273385,4735,4735,4735,4735,0
|
|
20230802,160000,14273385,4735,4735,4735,4735,0
|
|
20230802,155900,14273385,4735,4735,4735,4735,0
|
|
20230802,155800,14273385,4735,4735,4735,4735,0
|
|
20230802,155700,14273385,4735,4735,4735,4735,0
|
|
20230802,155600,14273385,4735,4735,4735,4735,0
|
|
20230802,155500,14273385,4735,4735,4735,4735,0
|
|
20230802,155400,14273385,4735,4735,4735,4735,0
|
|
20230802,155300,14273385,4735,4735,4735,4735,0
|
|
20230802,155200,14273385,4735,4735,4735,4735,0
|
|
20230802,155100,14273385,4735,4735,4735,4735,0
|
|
20230802,155000,14273385,4735,4735,4735,4735,0
|
|
20230802,154900,14273385,4735,4735,4735,4735,0
|
|
20230802,154800,14273385,4735,4735,4735,4735,11
|
|
20230802,154700,14273385,4735,4735,4735,4735,0
|
|
20230802,154600,14273385,4735,4735,4735,4735,0
|
|
20230802,154500,14273385,4735,4735,4735,4735,0
|
|
20230802,154400,14273385,4735,4735,4735,4735,0
|
|
20230802,154300,14273385,4735,4735,4735,4735,0
|
|
20230802,154200,14273385,4735,4735,4735,4735,0
|
|
20230802,154100,14273385,4735,4735,4735,4735,0
|
|
20230802,154000,14273385,4735,4735,4735,4735,0
|
|
20230802,153900,14273385,4735,4735,4735,4735,0
|
|
20230802,153800,14273385,4735,4735,4735,4735,0
|
|
20230802,153700,14273385,4735,4735,4735,4735,0
|
|
20230802,153600,14273385,4735,4735,4735,4735,0
|
|
20230802,153500,14273385,4735,4735,4735,4735,0
|
|
20230802,153400,14273385,4735,4735,4735,4735,0
|
|
20230802,153300,14273385,4735,4735,4735,4735,0
|
|
20230802,153200,14273385,4735,4735,4735,4735,0
|
|
20230802,153100,14273385,4735,4735,4735,4735,0
|
|
20230802,153000,14273385,4735,4735,4735,4735,11
|
|
20230802,152900,14221300,4725,4725,4725,4725,0
|
|
20230802,152800,14221300,4725,4725,4725,4725,0
|
|
20230802,152700,14221300,4725,4725,4725,4725,0
|
|
20230802,152600,14221300,4725,4725,4725,4725,0
|
|
20230802,152500,14221300,4725,4725,4725,4725,0
|
|
20230802,152400,14221300,4725,4725,4725,4725,0
|
|
20230802,152300,14221300,4725,4725,4725,4725,0
|
|
20230802,152200,14221300,4725,4725,4725,4725,0
|
|
20230802,152100,14221300,4725,4725,4725,4725,0
|
|
20230802,152000,14221300,4725,4725,4725,4725,0
|
|
20230802,151900,14221300,4725,4725,4725,4725,1
|
|
20230802,151800,14216575,4725,4725,4725,4725,27
|
|
20230802,151700,14089000,4730,4730,4730,4730,5
|
|
20230802,151600,14065350,4730,4720,4730,4720,34
|
|
20230802,151500,13904840,4725,4725,4725,4725,0
|
|
20230802,151400,13904840,4725,4725,4725,4725,0
|
|
20230802,151300,13904840,4725,4725,4725,4725,0
|
|
20230802,151200,13904840,4725,4725,4725,4725,0
|
|
20230802,151100,13904840,4725,4725,4725,4725,0
|
|
20230802,151000,13904840,4725,4725,4725,4725,0
|
|
20230802,150900,13904840,4725,4725,4725,4725,0
|
|
20230802,150800,13904840,4725,4725,4725,4725,0
|
|
20230802,150700,13904840,4725,4725,4725,4725,0
|
|
20230802,150600,13904840,4725,4725,4725,4725,0
|
|
20230802,150500,13904840,4725,4725,4725,4725,0
|
|
20230802,150400,13904840,4725,4725,4725,4725,0
|
|
20230802,150300,13904840,4725,4725,4725,4725,0
|
|
20230802,150200,13904840,4725,4725,4725,4725,0
|
|
20230802,150100,13904840,4725,4725,4725,4725,0
|
|
20230802,150000,13904840,4725,4725,4725,4725,20
|
|
20230802,145900,13810340,4690,4715,4715,4690,167
|
|
20230802,145800,13026250,4730,4730,4730,4730,0
|
|
20230802,145700,13026250,4730,4730,4730,4730,1
|
|
20230802,145600,13021520,4695,4720,4720,4695,500
|
|
20230802,145500,10673240,4725,4725,4725,4725,0
|
|
20230802,145400,10673240,4725,4725,4725,4725,0
|
|
20230802,145300,10673240,4725,4725,4725,4725,0
|
|
20230802,145200,10673240,4725,4725,4725,4725,0
|
|
20230802,145100,10673240,4725,4725,4725,4725,0
|
|
20230802,145000,10673240,4725,4710,4735,4710,27
|
|
20230802,144900,10545940,4705,4720,4720,4700,1131
|
|
20230802,144800,5223880,4715,4725,4725,4715,100
|
|
20230802,144700,4751920,4730,4730,4730,4730,0
|
|
20230802,144600,4751920,4730,4730,4730,4730,2
|
|
20230802,144500,4742460,4735,4735,4735,4735,0
|
|
20230802,144400,4742460,4735,4735,4735,4735,0
|
|
20230802,144300,4742460,4735,4735,4735,4735,0
|
|
20230802,144200,4742460,4735,4735,4735,4735,0
|
|
20230802,144100,4742460,4735,4735,4735,4735,0
|
|
20230802,144000,4742460,4735,4735,4735,4735,0
|
|
20230802,143900,4742460,4735,4735,4735,4735,0
|
|
20230802,143800,4742460,4735,4735,4735,4735,0
|
|
20230802,143700,4742460,4735,4735,4735,4735,0
|
|
20230802,143600,4742460,4735,4730,4735,4730,52
|
|
20230802,143500,4496490,4720,4720,4720,4720,0
|
|
20230802,143400,4496490,4720,4720,4720,4720,0
|
|
20230802,143300,4496490,4720,4720,4720,4720,0
|
|
20230802,143200,4496490,4720,4720,4720,4720,0
|
|
20230802,143100,4496490,4720,4720,4720,4720,0
|
|
20230802,143000,4496490,4720,4720,4720,4720,0
|
|
20230802,142900,4496490,4720,4720,4720,4720,0
|
|
20230802,142800,4496490,4720,4720,4720,4720,0
|
|
20230802,142700,4496490,4720,4720,4720,4720,0
|
|
20230802,142600,4496490,4720,4720,4720,4720,1
|
|
20230802,142500,4491770,4735,4735,4735,4735,0
|
|
20230802,142400,4491770,4735,4735,4735,4735,0
|
|
20230802,142300,4491770,4735,4735,4735,4735,0
|
|
20230802,142200,4491770,4735,4735,4735,4735,0
|
|
20230802,142100,4491770,4735,4735,4735,4735,0
|
|
20230802,142000,4491770,4735,4735,4735,4735,0
|
|
20230802,141900,4491770,4735,4735,4735,4735,0
|
|
20230802,141800,4491770,4735,4735,4735,4735,0
|
|
20230802,141700,4491770,4735,4735,4735,4735,0
|
|
20230802,141600,4491770,4735,4735,4735,4735,0
|
|
20230802,141500,4491770,4735,4735,4735,4735,0
|
|
20230802,141400,4491770,4735,4735,4735,4735,0
|
|
20230802,141300,4491770,4735,4735,4735,4735,0
|
|
20230802,141200,4491770,4735,4735,4735,4735,0
|
|
20230802,141100,4491770,4735,4735,4735,4735,0
|
|
20230802,141000,4491770,4735,4735,4735,4735,0
|
|
20230802,140900,4491770,4735,4735,4735,4735,41
|
|
20230802,140800,4297635,4735,4735,4735,4735,0
|
|
20230802,140700,4297635,4735,4735,4735,4735,0
|
|
20230802,140600,4297635,4735,4735,4735,4735,0
|
|
20230802,140500,4297635,4735,4735,4735,4735,0
|
|
20230802,140400,4297635,4735,4735,4735,4735,0
|
|
20230802,140300,4297635,4735,4735,4735,4735,0
|
|
20230802,140200,4297635,4735,4735,4735,4735,0
|
|
20230802,140100,4297635,4735,4735,4735,4735,0
|
|
20230802,140000,4297635,4735,4735,4735,4735,0
|
|
20230802,135900,4297635,4735,4735,4735,4735,0
|
|
20230802,135800,4297635,4735,4735,4735,4735,0
|
|
20230802,135700,4297635,4735,4735,4735,4735,0
|
|
20230802,135600,4297635,4735,4735,4735,4735,0
|
|
20230802,135500,4297635,4735,4735,4735,4735,0
|
|
20230802,135400,4297635,4735,4735,4735,4735,0
|
|
20230802,135300,4297635,4735,4735,4735,4735,0
|
|
20230802,135200,4297635,4735,4735,4735,4735,0
|
|
20230802,135100,4297635,4735,4735,4735,4735,0
|
|
20230802,135000,4297635,4735,4735,4735,4735,0
|
|
20230802,134900,4297635,4735,4735,4735,4735,0
|
|
20230802,134800,4297635,4735,4735,4735,4735,0
|
|
20230802,134700,4297635,4735,4735,4735,4735,0
|
|
20230802,134600,4297635,4735,4735,4735,4735,0
|
|
20230802,134500,4297635,4735,4735,4735,4735,0
|
|
20230802,134400,4297635,4735,4735,4735,4735,0
|
|
20230802,134300,4297635,4735,4735,4735,4735,0
|
|
20230802,134200,4297635,4735,4735,4735,4735,0
|
|
20230802,134100,4297635,4735,4720,4735,4720,15
|
|
20230802,134000,4226670,4735,4735,4735,4735,0
|
|
20230802,133900,4226670,4735,4735,4735,4735,0
|
|
20230802,133800,4226670,4735,4735,4735,4735,0
|
|
20230802,133700,4226670,4735,4735,4735,4735,0
|
|
20230802,133600,4226670,4735,4735,4735,4735,46
|
|
20230802,133500,4008860,4735,4735,4735,4735,1
|
|
20230802,133400,4004125,4735,4735,4735,4735,0
|
|
20230802,133300,4004125,4735,4735,4735,4735,0
|
|
20230802,133200,4004125,4735,4735,4735,4735,0
|
|
20230802,133100,4004125,4735,4735,4735,4735,0
|
|
20230802,133000,4004125,4735,4735,4735,4735,0
|
|
20230802,132900,4004125,4735,4735,4735,4735,0
|
|
20230802,132800,4004125,4735,4725,4735,4725,3
|
|
20230802,132700,3989940,4710,4710,4710,4710,0
|
|
20230802,132600,3989940,4710,4710,4710,4710,0
|
|
20230802,132500,3989940,4710,4710,4710,4710,0
|
|
20230802,132400,3989940,4710,4710,4710,4710,0
|
|
20230802,132300,3989940,4710,4710,4710,4710,0
|
|
20230802,132200,3989940,4710,4710,4710,4710,0
|
|
20230802,132100,3989940,4710,4710,4710,4710,0
|
|
20230802,132000,3989940,4710,4710,4710,4710,0
|
|
20230802,131900,3989940,4710,4710,4710,4710,0
|
|
20230802,131800,3989940,4710,4710,4710,4710,0
|
|
20230802,131700,3989940,4710,4710,4710,4710,0
|
|
20230802,131600,3989940,4710,4710,4710,4710,0
|
|
20230802,131500,3989940,4710,4710,4710,4710,0
|
|
20230802,131400,3989940,4710,4710,4710,4710,0
|
|
20230802,131300,3989940,4710,4710,4710,4710,0
|
|
20230802,131200,3989940,4710,4710,4710,4710,0
|
|
20230802,131100,3989940,4710,4710,4710,4710,0
|
|
20230802,131000,3989940,4710,4710,4710,4710,0
|
|
20230802,130900,3989940,4710,4710,4710,4710,0
|
|
20230802,130800,3989940,4710,4710,4710,4710,0
|
|
20230802,130700,3989940,4710,4710,4710,4710,0
|
|
20230802,130600,3989940,4710,4710,4710,4710,0
|
|
20230802,130500,3989940,4710,4710,4710,4710,0
|
|
20230802,130400,3989940,4710,4710,4710,4710,0
|
|
20230802,130300,3989940,4710,4710,4710,4710,0
|
|
20230802,130200,3989940,4710,4710,4710,4710,0
|
|
20230802,130100,3989940,4710,4710,4710,4710,0
|
|
20230802,130000,3989940,4710,4710,4710,4710,4
|
|
20230802,125900,3971100,4725,4725,4725,4725,0
|
|
20230802,125800,3971100,4725,4725,4725,4725,0
|
|
20230802,125700,3971100,4725,4725,4725,4725,0
|
|
20230802,125600,3971100,4725,4725,4725,4725,0
|
|
20230802,125500,3971100,4725,4725,4725,4725,0
|
|
20230802,125400,3971100,4725,4725,4725,4725,0
|
|
20230802,125300,3971100,4725,4725,4725,4725,0
|
|
20230802,125200,3971100,4725,4725,4725,4725,0
|
|
20230802,125100,3971100,4725,4725,4725,4725,0
|
|
20230802,125000,3971100,4725,4725,4725,4725,0
|
|
20230802,124900,3971100,4725,4725,4725,4725,0
|
|
20230802,124800,3971100,4725,4725,4725,4725,0
|
|
20230802,124700,3971100,4725,4725,4725,4725,0
|
|
20230802,124600,3971100,4725,4725,4725,4725,0
|
|
20230802,124500,3971100,4725,4725,4725,4725,0
|
|
20230802,124400,3971100,4725,4725,4725,4725,0
|
|
20230802,124300,3971100,4725,4725,4725,4725,4
|
|
20230802,124200,3952200,4725,4725,4725,4725,0
|
|
20230802,124100,3952200,4725,4725,4725,4725,0
|
|
20230802,124000,3952200,4725,4725,4725,4725,0
|
|
20230802,123900,3952200,4725,4725,4725,4725,0
|
|
20230802,123800,3952200,4725,4725,4725,4725,0
|
|
20230802,123700,3952200,4725,4725,4725,4725,0
|
|
20230802,123600,3952200,4725,4725,4725,4725,0
|
|
20230802,123500,3952200,4725,4725,4725,4725,0
|
|
20230802,123400,3952200,4725,4725,4725,4725,0
|
|
20230802,123300,3952200,4725,4725,4725,4725,0
|
|
20230802,123200,3952200,4725,4725,4725,4725,0
|
|
20230802,123100,3952200,4725,4725,4725,4725,0
|
|
20230802,123000,3952200,4725,4725,4725,4725,0
|
|
20230802,122900,3952200,4725,4725,4725,4725,0
|
|
20230802,122800,3952200,4725,4725,4725,4725,0
|
|
20230802,122700,3952200,4725,4725,4725,4725,0
|
|
20230802,122600,3952200,4725,4725,4725,4725,0
|
|
20230802,122500,3952200,4725,4725,4725,4725,0
|
|
20230802,122400,3952200,4725,4725,4725,4725,0
|
|
20230802,122300,3952200,4725,4725,4725,4725,0
|
|
20230802,122200,3952200,4725,4725,4725,4725,0
|
|
20230802,122100,3952200,4725,4725,4725,4725,0
|
|
20230802,122000,3952200,4725,4725,4725,4725,0
|
|
20230802,121900,3952200,4725,4725,4725,4725,1
|
|
20230802,121800,3947475,4725,4725,4725,4725,1
|
|
20230802,121700,3942750,4725,4725,4725,4725,0
|
|
20230802,121600,3942750,4725,4725,4725,4725,0
|
|
20230802,121500,3942750,4725,4725,4725,4725,0
|
|
20230802,121400,3942750,4725,4725,4725,4725,0
|
|
20230802,121300,3942750,4725,4725,4725,4725,0
|
|
20230802,121200,3942750,4725,4725,4725,4725,0
|
|
20230802,121100,3942750,4725,4725,4725,4725,0
|
|
20230802,121000,3942750,4725,4725,4725,4725,0
|
|
20230802,120900,3942750,4725,4725,4725,4725,8
|
|
20230802,120800,3904950,4715,4715,4715,4715,0
|
|
20230802,120700,3904950,4715,4715,4715,4715,0
|
|
20230802,120600,3904950,4715,4715,4715,4715,0
|
|
20230802,120500,3904950,4715,4715,4715,4715,0
|
|
20230802,120400,3904950,4715,4715,4715,4715,0
|
|
20230802,120300,3904950,4715,4715,4715,4715,0
|
|
20230802,120200,3904950,4715,4715,4715,4715,0
|
|
20230802,120100,3904950,4715,4715,4715,4715,0
|
|
20230802,120000,3904950,4715,4715,4715,4715,0
|
|
20230802,115900,3904950,4715,4715,4715,4715,0
|
|
20230802,115800,3904950,4715,4715,4715,4715,0
|
|
20230802,115700,3904950,4715,4715,4715,4715,0
|
|
20230802,115600,3904950,4715,4715,4715,4715,0
|
|
20230802,115500,3904950,4715,4715,4715,4715,0
|
|
20230802,115400,3904950,4715,4715,4715,4715,0
|
|
20230802,115300,3904950,4715,4715,4715,4715,0
|
|
20230802,115200,3904950,4715,4715,4715,4715,0
|
|
20230802,115100,3904950,4715,4715,4715,4715,0
|
|
20230802,115000,3904950,4715,4715,4715,4715,0
|
|
20230802,114900,3904950,4715,4715,4715,4715,10
|
|
20230802,114800,3857800,4715,4715,4715,4715,0
|
|
20230802,114700,3857800,4715,4715,4715,4715,3
|
|
20230802,114600,3843655,4720,4720,4720,4720,0
|
|
20230802,114500,3843655,4720,4715,4730,4715,11
|
|
20230802,114400,3791760,4710,4710,4710,4710,0
|
|
20230802,114300,3791760,4710,4710,4710,4710,0
|
|
20230802,114200,3791760,4710,4710,4710,4710,0
|
|
20230802,114100,3791760,4710,4710,4710,4710,0
|
|
20230802,114000,3791760,4710,4710,4710,4710,0
|
|
20230802,113900,3791760,4710,4710,4710,4710,0
|
|
20230802,113800,3791760,4710,4710,4710,4710,0
|
|
20230802,113700,3791760,4710,4710,4710,4710,0
|
|
20230802,113600,3791760,4710,4710,4710,4710,0
|
|
20230802,113500,3791760,4710,4710,4710,4710,0
|
|
20230802,113400,3791760,4710,4710,4710,4710,100
|
|
20230802,113300,3320760,4710,4710,4710,4710,0
|
|
20230802,113200,3320760,4710,4710,4710,4710,0
|
|
20230802,113100,3320760,4710,4710,4710,4710,0
|
|
20230802,113000,3320760,4710,4710,4710,4710,0
|
|
20230802,112900,3320760,4710,4710,4710,4710,100
|
|
20230802,112800,2849760,4715,4715,4715,4715,0
|
|
20230802,112700,2849760,4715,4715,4715,4715,0
|
|
20230802,112600,2849760,4715,4715,4715,4715,143
|
|
20230802,112500,2175515,4715,4715,4715,4715,0
|
|
20230802,112400,2175515,4715,4715,4715,4715,0
|
|
20230802,112300,2175515,4715,4715,4715,4715,0
|
|
20230802,112200,2175515,4715,4715,4715,4715,0
|
|
20230802,112100,2175515,4715,4715,4715,4715,0
|
|
20230802,112000,2175515,4715,4715,4715,4715,0
|
|
20230802,111900,2175515,4715,4715,4715,4715,0
|
|
20230802,111800,2175515,4715,4715,4715,4715,0
|
|
20230802,111700,2175515,4715,4715,4715,4715,0
|
|
20230802,111600,2175515,4715,4715,4715,4715,0
|
|
20230802,111500,2175515,4715,4715,4715,4715,0
|
|
20230802,111400,2175515,4715,4715,4715,4715,0
|
|
20230802,111300,2175515,4715,4715,4715,4715,0
|
|
20230802,111200,2175515,4715,4715,4715,4715,0
|
|
20230802,111100,2175515,4715,4715,4715,4715,0
|
|
20230802,111000,2175515,4715,4715,4715,4715,0
|
|
20230802,110900,2175515,4715,4715,4715,4715,0
|
|
20230802,110800,2175515,4715,4715,4715,4715,0
|
|
20230802,110700,2175515,4715,4715,4715,4715,0
|
|
20230802,110600,2175515,4715,4715,4715,4715,0
|
|
20230802,110500,2175515,4715,4715,4715,4715,0
|
|
20230802,110400,2175515,4715,4715,4715,4715,0
|
|
20230802,110300,2175515,4715,4715,4715,4715,0
|
|
20230802,110200,2175515,4715,4715,4715,4715,0
|
|
20230802,110100,2175515,4715,4715,4715,4715,0
|
|
20230802,110000,2175515,4715,4715,4715,4715,4
|
|
20230802,105900,2156655,4715,4725,4725,4715,7
|
|
20230802,105800,2123620,4725,4725,4725,4720,108
|
|
20230802,105700,1613825,4740,4740,4740,4740,0
|
|
20230802,105600,1613825,4740,4740,4740,4740,0
|
|
20230802,105500,1613825,4740,4740,4740,4740,0
|
|
20230802,105400,1613825,4740,4740,4740,4740,0
|
|
20230802,105300,1613825,4740,4740,4740,4740,0
|
|
20230802,105200,1613825,4740,4740,4740,4740,0
|
|
20230802,105100,1613825,4740,4740,4740,4740,0
|
|
20230802,105000,1613825,4740,4740,4740,4740,0
|
|
20230802,104900,1613825,4740,4740,4740,4740,0
|
|
20230802,104800,1613825,4740,4740,4740,4740,0
|
|
20230802,104700,1613825,4740,4740,4740,4740,0
|
|
20230802,104600,1613825,4740,4740,4740,4740,0
|
|
20230802,104500,1613825,4740,4740,4740,4740,0
|
|
20230802,104400,1613825,4740,4740,4740,4740,0
|
|
20230802,104300,1613825,4740,4740,4740,4740,0
|
|
20230802,104200,1613825,4740,4740,4740,4740,0
|
|
20230802,104100,1613825,4740,4740,4740,4740,0
|
|
20230802,104000,1613825,4740,4740,4740,4740,0
|
|
20230802,103900,1613825,4740,4740,4740,4740,10
|
|
20230802,103800,1566425,4740,4740,4740,4740,0
|
|
20230802,103700,1566425,4740,4740,4740,4740,0
|
|
20230802,103600,1566425,4740,4740,4740,4740,0
|
|
20230802,103500,1566425,4740,4740,4740,4740,0
|
|
20230802,103400,1566425,4740,4740,4740,4740,0
|
|
20230802,103300,1566425,4740,4740,4740,4740,0
|
|
20230802,103200,1566425,4740,4740,4740,4740,0
|
|
20230802,103100,1566425,4740,4740,4740,4740,0
|
|
20230802,103000,1566425,4740,4740,4740,4740,0
|
|
20230802,102900,1566425,4740,4740,4740,4740,0
|
|
20230802,102800,1566425,4740,4740,4740,4740,0
|
|
20230802,102700,1566425,4740,4740,4740,4740,0
|
|
20230802,102600,1566425,4740,4740,4740,4740,0
|
|
20230802,102500,1566425,4740,4740,4740,4740,0
|
|
20230802,102400,1566425,4740,4740,4740,4740,0
|
|
20230802,102300,1566425,4740,4740,4740,4740,0
|
|
20230802,102200,1566425,4740,4740,4740,4740,0
|
|
20230802,102100,1566425,4740,4740,4740,4740,0
|
|
20230802,102000,1566425,4740,4740,4740,4740,0
|
|
20230802,101900,1566425,4740,4740,4740,4740,0
|
|
20230802,101800,1566425,4740,4740,4740,4740,0
|
|
20230802,101700,1566425,4740,4740,4740,4740,0
|
|
20230802,101600,1566425,4740,4740,4740,4740,0
|
|
20230802,101500,1566425,4740,4740,4740,4740,0
|
|
20230802,101400,1566425,4740,4740,4740,4740,0
|
|
20230802,101300,1566425,4740,4740,4740,4740,0
|
|
20230802,101200,1566425,4740,4740,4740,4740,0
|
|
20230802,101100,1566425,4740,4740,4740,4740,0
|
|
20230802,101000,1566425,4740,4740,4740,4740,0
|
|
20230802,100900,1566425,4740,4740,4740,4740,0
|
|
20230802,100800,1566425,4740,4740,4740,4740,0
|
|
20230802,100700,1566425,4740,4740,4740,4740,0
|
|
20230802,100600,1566425,4740,4740,4740,4740,1
|
|
20230802,100500,1561685,4715,4715,4715,4715,0
|
|
20230802,100400,1561685,4715,4715,4715,4715,0
|
|
20230802,100300,1561685,4715,4715,4715,4715,0
|
|
20230802,100200,1561685,4715,4715,4715,4715,0
|
|
20230802,100100,1561685,4715,4715,4715,4715,0
|
|
20230802,100000,1561685,4715,4715,4715,4715,0
|
|
20230802,095900,1561685,4715,4715,4715,4715,0
|
|
20230802,095800,1561685,4715,4715,4715,4715,0
|
|
20230802,095700,1561685,4715,4715,4715,4715,0
|
|
20230802,095600,1561685,4715,4715,4715,4715,0
|
|
20230802,095500,1561685,4715,4715,4715,4715,0
|
|
20230802,095400,1561685,4715,4715,4715,4715,0
|
|
20230802,095300,1561685,4715,4715,4715,4715,0
|
|
20230802,095200,1561685,4715,4715,4715,4715,0
|
|
20230802,095100,1561685,4715,4715,4715,4715,0
|
|
20230802,095000,1561685,4715,4715,4715,4715,0
|
|
20230802,094900,1561685,4715,4715,4715,4715,0
|
|
20230802,094800,1561685,4715,4715,4715,4715,1
|
|
20230802,094700,1556970,4715,4715,4715,4715,0
|
|
20230802,094600,1556970,4715,4715,4715,4715,0
|
|
20230802,094500,1556970,4715,4715,4715,4715,0
|
|
20230802,094400,1556970,4715,4715,4715,4715,0
|
|
20230802,094300,1556970,4715,4715,4715,4715,0
|
|
20230802,094200,1556970,4715,4715,4715,4715,2
|
|
20230802,094100,1547540,4720,4715,4720,4715,37
|
|
20230802,094000,1373075,4715,4715,4715,4715,0
|
|
20230802,093900,1373075,4715,4715,4715,4715,0
|
|
20230802,093800,1373075,4715,4715,4715,4715,0
|
|
20230802,093700,1373075,4715,4715,4715,4715,10
|
|
20230802,093600,1325925,4715,4715,4715,4715,0
|
|
20230802,093500,1325925,4715,4715,4715,4715,0
|
|
20230802,093400,1325925,4715,4715,4715,4715,0
|
|
20230802,093300,1325925,4715,4715,4715,4715,0
|
|
20230802,093200,1325925,4715,4715,4715,4715,0
|
|
20230802,093100,1325925,4715,4715,4715,4715,0
|
|
20230802,093000,1325925,4715,4715,4715,4715,0
|
|
20230802,092900,1325925,4715,4715,4715,4715,0
|
|
20230802,092800,1325925,4715,4715,4715,4715,0
|
|
20230802,092700,1325925,4715,4715,4715,4715,0
|
|
20230802,092600,1325925,4715,4715,4715,4715,0
|
|
20230802,092500,1325925,4715,4715,4715,4715,0
|
|
20230802,092400,1325925,4715,4715,4715,4715,10
|
|
20230802,092300,1278775,4710,4710,4710,4710,0
|
|
20230802,092200,1278775,4710,4710,4710,4710,0
|
|
20230802,092100,1278775,4710,4710,4710,4710,0
|
|
20230802,092000,1278775,4710,4710,4710,4710,0
|
|
20230802,091900,1278775,4710,4710,4710,4710,0
|
|
20230802,091800,1278775,4710,4710,4710,4710,0
|
|
20230802,091700,1278775,4710,4720,4720,4710,50
|
|
20230802,091600,1043265,4720,4720,4720,4720,0
|
|
20230802,091500,1043265,4720,4720,4720,4720,4
|
|
20230802,091400,1024385,4710,4710,4710,4710,0
|
|
20230802,091300,1024385,4710,4710,4710,4710,0
|
|
20230802,091200,1024385,4710,4710,4710,4710,0
|
|
20230802,091100,1024385,4710,4710,4710,4710,0
|
|
20230802,091000,1024385,4710,4710,4710,4710,47
|
|
20230802,090900,803015,4720,4720,4720,4720,0
|
|
20230802,090800,803015,4720,4720,4720,4720,0
|
|
20230802,090700,803015,4720,4720,4720,4720,48
|
|
20230802,090600,576455,4715,4715,4715,4715,0
|
|
20230802,090500,576455,4715,4715,4715,4715,87
|
|
20230802,090400,166250,4750,4750,4750,4750,0
|
|
20230802,090300,166250,4750,4750,4750,4750,1
|
|
20230802,090200,161500,4750,4750,4750,4750,12
|
|
20230802,090100,104500,4750,4750,4750,4750,0
|
|
20230802,090000,104500,4750,4750,4750,4750,22
|