590 lines
27 KiB
CSV
590 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230804,184700,12104665,4805,4805,4805,4805,212
|
|
20230804,184600,12104665,4805,4805,4805,4805,0
|
|
20230804,184500,12104665,4805,4805,4805,4805,0
|
|
20230804,184400,12104665,4805,4805,4805,4805,0
|
|
20230804,184300,12104665,4805,4805,4805,4805,0
|
|
20230804,184200,12104665,4805,4805,4805,4805,0
|
|
20230804,184100,12104665,4805,4805,4805,4805,0
|
|
20230804,184000,12104665,4805,4805,4805,4805,0
|
|
20230804,183900,12104665,4805,4805,4805,4805,0
|
|
20230804,183800,12104665,4805,4805,4805,4805,0
|
|
20230804,183700,12104665,4805,4805,4805,4805,0
|
|
20230804,183600,12104665,4805,4805,4805,4805,0
|
|
20230804,183500,12104665,4805,4805,4805,4805,0
|
|
20230804,183400,12104665,4805,4805,4805,4805,0
|
|
20230804,183300,12104665,4805,4805,4805,4805,0
|
|
20230804,183200,12104665,4805,4805,4805,4805,0
|
|
20230804,183100,12104665,4805,4805,4805,4805,0
|
|
20230804,183000,12104665,4805,4805,4805,4805,0
|
|
20230804,182900,12104665,4805,4805,4805,4805,0
|
|
20230804,182800,12104665,4805,4805,4805,4805,0
|
|
20230804,182700,12104665,4805,4805,4805,4805,0
|
|
20230804,182600,12104665,4805,4805,4805,4805,0
|
|
20230804,182500,12104665,4805,4805,4805,4805,0
|
|
20230804,182400,12104665,4805,4805,4805,4805,0
|
|
20230804,182300,12104665,4805,4805,4805,4805,0
|
|
20230804,182200,12104665,4805,4805,4805,4805,0
|
|
20230804,182100,12104665,4805,4805,4805,4805,0
|
|
20230804,182000,12104665,4805,4805,4805,4805,0
|
|
20230804,181900,12104665,4805,4805,4805,4805,0
|
|
20230804,181800,12104665,4805,4805,4805,4805,0
|
|
20230804,181700,12104665,4805,4805,4805,4805,212
|
|
20230804,181600,12104665,4805,4805,4805,4805,0
|
|
20230804,181500,12104665,4805,4805,4805,4805,0
|
|
20230804,181400,12104665,4805,4805,4805,4805,0
|
|
20230804,181300,12104665,4805,4805,4805,4805,0
|
|
20230804,181200,12104665,4805,4805,4805,4805,0
|
|
20230804,181100,12104665,4805,4805,4805,4805,0
|
|
20230804,181000,12104665,4805,4805,4805,4805,0
|
|
20230804,180900,12104665,4805,4805,4805,4805,0
|
|
20230804,180800,12104665,4805,4805,4805,4805,0
|
|
20230804,180700,12104665,4805,4805,4805,4805,0
|
|
20230804,180600,12104665,4805,4805,4805,4805,0
|
|
20230804,180500,12104665,4805,4805,4805,4805,0
|
|
20230804,180400,12104665,4805,4805,4805,4805,0
|
|
20230804,180300,12104665,4805,4805,4805,4805,0
|
|
20230804,180200,12104665,4805,4805,4805,4805,0
|
|
20230804,180100,12104665,4805,4805,4805,4805,0
|
|
20230804,180000,12104665,4805,4805,4805,4805,0
|
|
20230804,175900,12104665,4805,4805,4805,4805,0
|
|
20230804,175800,12104665,4805,4805,4805,4805,0
|
|
20230804,175700,12104665,4805,4805,4805,4805,0
|
|
20230804,175600,12104665,4805,4805,4805,4805,0
|
|
20230804,175500,12104665,4805,4805,4805,4805,0
|
|
20230804,175400,12104665,4805,4805,4805,4805,0
|
|
20230804,175300,12104665,4805,4805,4805,4805,0
|
|
20230804,175200,12104665,4805,4805,4805,4805,0
|
|
20230804,175100,12104665,4805,4805,4805,4805,0
|
|
20230804,175000,12104665,4805,4805,4805,4805,0
|
|
20230804,174900,12104665,4805,4805,4805,4805,0
|
|
20230804,174800,12104665,4805,4805,4805,4805,0
|
|
20230804,174700,12104665,4805,4805,4805,4805,212
|
|
20230804,174600,12104665,4805,4805,4805,4805,0
|
|
20230804,174500,12104665,4805,4805,4805,4805,0
|
|
20230804,174400,12104665,4805,4805,4805,4805,0
|
|
20230804,174300,12104665,4805,4805,4805,4805,0
|
|
20230804,174200,12104665,4805,4805,4805,4805,0
|
|
20230804,174100,12104665,4805,4805,4805,4805,0
|
|
20230804,174000,12104665,4805,4805,4805,4805,0
|
|
20230804,173900,12104665,4805,4805,4805,4805,0
|
|
20230804,173800,12104665,4805,4805,4805,4805,0
|
|
20230804,173700,12104665,4805,4805,4805,4805,0
|
|
20230804,173600,12104665,4805,4805,4805,4805,0
|
|
20230804,173500,12104665,4805,4805,4805,4805,0
|
|
20230804,173400,12104665,4805,4805,4805,4805,0
|
|
20230804,173300,12104665,4805,4805,4805,4805,0
|
|
20230804,173200,12104665,4805,4805,4805,4805,0
|
|
20230804,173100,12104665,4805,4805,4805,4805,0
|
|
20230804,173000,12104665,4805,4805,4805,4805,0
|
|
20230804,172900,12104665,4805,4805,4805,4805,0
|
|
20230804,172800,12104665,4805,4805,4805,4805,0
|
|
20230804,172700,12104665,4805,4805,4805,4805,0
|
|
20230804,172600,12104665,4805,4805,4805,4805,0
|
|
20230804,172500,12104665,4805,4805,4805,4805,0
|
|
20230804,172400,12104665,4805,4805,4805,4805,0
|
|
20230804,172300,12104665,4805,4805,4805,4805,0
|
|
20230804,172200,12104665,4805,4805,4805,4805,0
|
|
20230804,172100,12104665,4805,4805,4805,4805,0
|
|
20230804,172000,12104665,4805,4805,4805,4805,0
|
|
20230804,171900,12104665,4805,4805,4805,4805,0
|
|
20230804,171800,12104665,4805,4805,4805,4805,0
|
|
20230804,171700,12104665,4805,4805,4805,4805,212
|
|
20230804,171600,12104665,4805,4805,4805,4805,0
|
|
20230804,171500,12104665,4805,4805,4805,4805,0
|
|
20230804,171400,12104665,4805,4805,4805,4805,0
|
|
20230804,171300,12104665,4805,4805,4805,4805,0
|
|
20230804,171200,12104665,4805,4805,4805,4805,0
|
|
20230804,171100,12104665,4805,4805,4805,4805,0
|
|
20230804,171000,12104665,4805,4805,4805,4805,0
|
|
20230804,170900,12104665,4805,4805,4805,4805,0
|
|
20230804,170800,12104665,4805,4805,4805,4805,0
|
|
20230804,170700,12104665,4805,4805,4805,4805,0
|
|
20230804,170600,12104665,4805,4805,4805,4805,0
|
|
20230804,170500,12104665,4805,4805,4805,4805,0
|
|
20230804,170400,12104665,4805,4805,4805,4805,0
|
|
20230804,170300,12104665,4805,4805,4805,4805,0
|
|
20230804,170200,12104665,4805,4805,4805,4805,0
|
|
20230804,170100,12104665,4805,4805,4805,4805,0
|
|
20230804,170000,12104665,4805,4805,4805,4805,0
|
|
20230804,165900,12104665,4805,4805,4805,4805,0
|
|
20230804,165800,12104665,4805,4805,4805,4805,0
|
|
20230804,165700,12104665,4805,4805,4805,4805,0
|
|
20230804,165600,12104665,4805,4805,4805,4805,0
|
|
20230804,165500,12104665,4805,4805,4805,4805,0
|
|
20230804,165400,12104665,4805,4805,4805,4805,0
|
|
20230804,165300,12104665,4805,4805,4805,4805,0
|
|
20230804,165200,12104665,4805,4805,4805,4805,0
|
|
20230804,165100,12104665,4805,4805,4805,4805,0
|
|
20230804,165000,12104665,4805,4805,4805,4805,0
|
|
20230804,164900,12104665,4805,4805,4805,4805,0
|
|
20230804,164800,12104665,4805,4805,4805,4805,0
|
|
20230804,164700,12104665,4805,4805,4805,4805,212
|
|
20230804,164600,12104665,4805,4805,4805,4805,0
|
|
20230804,164500,12104665,4805,4805,4805,4805,0
|
|
20230804,164400,12104665,4805,4805,4805,4805,0
|
|
20230804,164300,12104665,4805,4805,4805,4805,0
|
|
20230804,164200,12104665,4805,4805,4805,4805,0
|
|
20230804,164100,12104665,4805,4805,4805,4805,0
|
|
20230804,164000,12104665,4805,4805,4805,4805,0
|
|
20230804,163900,12104665,4805,4805,4805,4805,0
|
|
20230804,163800,12104665,4805,4805,4805,4805,0
|
|
20230804,163700,12104665,4805,4805,4805,4805,0
|
|
20230804,163600,12104665,4805,4805,4805,4805,0
|
|
20230804,163500,12104665,4805,4805,4805,4805,0
|
|
20230804,163400,12104665,4805,4805,4805,4805,0
|
|
20230804,163300,12104665,4805,4805,4805,4805,0
|
|
20230804,163200,12104665,4805,4805,4805,4805,0
|
|
20230804,163100,12104665,4805,4805,4805,4805,0
|
|
20230804,163000,12104665,4805,4805,4805,4805,0
|
|
20230804,162900,12104665,4805,4805,4805,4805,0
|
|
20230804,162800,12104665,4805,4805,4805,4805,0
|
|
20230804,162700,12104665,4805,4805,4805,4805,0
|
|
20230804,162600,12104665,4805,4805,4805,4805,0
|
|
20230804,162500,12104665,4805,4805,4805,4805,0
|
|
20230804,162400,12104665,4805,4805,4805,4805,0
|
|
20230804,162300,12104665,4805,4805,4805,4805,0
|
|
20230804,162200,12104665,4805,4805,4805,4805,0
|
|
20230804,162100,12104665,4805,4805,4805,4805,0
|
|
20230804,162000,12104665,4805,4805,4805,4805,0
|
|
20230804,161900,12104665,4805,4805,4805,4805,0
|
|
20230804,161800,12104665,4805,4805,4805,4805,0
|
|
20230804,161700,12104665,4805,4805,4805,4805,212
|
|
20230804,161600,12104665,4805,4805,4805,4805,0
|
|
20230804,161500,12104665,4805,4805,4805,4805,0
|
|
20230804,161400,12104665,4805,4805,4805,4805,0
|
|
20230804,161300,12104665,4805,4805,4805,4805,0
|
|
20230804,161200,12104665,4805,4805,4805,4805,0
|
|
20230804,161100,12104665,4805,4805,4805,4805,0
|
|
20230804,161000,12104665,4805,4805,4805,4805,0
|
|
20230804,160900,12104665,4805,4805,4805,4805,0
|
|
20230804,160800,12104665,4805,4805,4805,4805,0
|
|
20230804,160700,12104665,4805,4805,4805,4805,0
|
|
20230804,160600,12104665,4805,4805,4805,4805,0
|
|
20230804,160500,12104665,4805,4805,4805,4805,0
|
|
20230804,160400,12104665,4805,4805,4805,4805,0
|
|
20230804,160300,12104665,4805,4805,4805,4805,0
|
|
20230804,160200,12104665,4805,4805,4805,4805,0
|
|
20230804,160100,12104665,4805,4805,4805,4805,0
|
|
20230804,160000,12104665,4805,4805,4805,4805,0
|
|
20230804,155900,12104665,4805,4805,4805,4805,0
|
|
20230804,155800,12104665,4805,4805,4805,4805,0
|
|
20230804,155700,12104665,4805,4805,4805,4805,0
|
|
20230804,155600,12104665,4805,4805,4805,4805,0
|
|
20230804,155500,12104665,4805,4805,4805,4805,0
|
|
20230804,155400,12104665,4805,4805,4805,4805,0
|
|
20230804,155300,12104665,4805,4805,4805,4805,0
|
|
20230804,155200,12104665,4805,4805,4805,4805,0
|
|
20230804,155100,12104665,4805,4805,4805,4805,0
|
|
20230804,155000,12104665,4805,4805,4805,4805,0
|
|
20230804,154900,12104665,4805,4805,4805,4805,0
|
|
20230804,154800,12104665,4805,4805,4805,4805,0
|
|
20230804,154700,12104665,4805,4805,4805,4805,212
|
|
20230804,154600,12104665,4805,4805,4805,4805,0
|
|
20230804,154500,12104665,4805,4805,4805,4805,0
|
|
20230804,154400,12104665,4805,4805,4805,4805,0
|
|
20230804,154300,12104665,4805,4805,4805,4805,0
|
|
20230804,154200,12104665,4805,4805,4805,4805,0
|
|
20230804,154100,12104665,4805,4805,4805,4805,0
|
|
20230804,154000,12104665,4805,4805,4805,4805,0
|
|
20230804,153900,12104665,4805,4805,4805,4805,0
|
|
20230804,153800,12104665,4805,4805,4805,4805,0
|
|
20230804,153700,12104665,4805,4805,4805,4805,0
|
|
20230804,153600,12104665,4805,4805,4805,4805,0
|
|
20230804,153500,12104665,4805,4805,4805,4805,0
|
|
20230804,153400,12104665,4805,4805,4805,4805,0
|
|
20230804,153300,12104665,4805,4805,4805,4805,0
|
|
20230804,153200,12104665,4805,4805,4805,4805,0
|
|
20230804,153100,12104665,4805,4805,4805,4805,0
|
|
20230804,153000,12104665,4805,4805,4805,4805,212
|
|
20230804,152900,11086005,4810,4810,4810,4810,0
|
|
20230804,152800,11086005,4810,4810,4810,4810,0
|
|
20230804,152700,11086005,4810,4810,4810,4810,0
|
|
20230804,152600,11086005,4810,4810,4810,4810,0
|
|
20230804,152500,11086005,4810,4810,4810,4810,0
|
|
20230804,152400,11086005,4810,4810,4810,4810,0
|
|
20230804,152300,11086005,4810,4810,4810,4810,0
|
|
20230804,152200,11086005,4810,4810,4810,4810,0
|
|
20230804,152100,11086005,4810,4810,4810,4810,0
|
|
20230804,152000,11086005,4810,4810,4810,4810,0
|
|
20230804,151900,11086005,4810,4810,4810,4810,0
|
|
20230804,151800,11086005,4810,4810,4810,4810,0
|
|
20230804,151700,11086005,4810,4810,4810,4810,0
|
|
20230804,151600,11086005,4810,4810,4810,4810,0
|
|
20230804,151500,11086005,4810,4825,4825,4810,60
|
|
20230804,151400,10796760,4830,4820,4830,4820,209
|
|
20230804,151300,9787380,4820,4815,4820,4815,166
|
|
20230804,151200,8987310,4810,4810,4810,4810,0
|
|
20230804,151100,8987310,4810,4810,4810,4810,1
|
|
20230804,151000,8982500,4815,4815,4815,4815,0
|
|
20230804,150900,8982500,4815,4815,4815,4815,0
|
|
20230804,150800,8982500,4815,4815,4815,4815,0
|
|
20230804,150700,8982500,4815,4815,4815,4815,0
|
|
20230804,150600,8982500,4815,4815,4815,4815,0
|
|
20230804,150500,8982500,4815,4815,4815,4815,0
|
|
20230804,150400,8982500,4815,4815,4815,4815,1
|
|
20230804,150300,8977685,4815,4815,4815,4815,0
|
|
20230804,150200,8977685,4815,4815,4815,4815,0
|
|
20230804,150100,8977685,4815,4810,4815,4800,20
|
|
20230804,150000,8881660,4815,4815,4815,4815,1
|
|
20230804,145900,8876845,4805,4805,4805,4805,0
|
|
20230804,145800,8876845,4805,4805,4805,4805,0
|
|
20230804,145700,8876845,4805,4805,4805,4805,66
|
|
20230804,145600,8559715,4815,4815,4815,4815,0
|
|
20230804,145500,8559715,4815,4815,4815,4815,0
|
|
20230804,145400,8559715,4815,4815,4815,4815,0
|
|
20230804,145300,8559715,4815,4815,4815,4815,1
|
|
20230804,145200,8554900,4815,4815,4815,4815,0
|
|
20230804,145100,8554900,4815,4815,4815,4815,0
|
|
20230804,145000,8554900,4815,4815,4815,4815,0
|
|
20230804,144900,8554900,4815,4815,4815,4815,0
|
|
20230804,144800,8554900,4815,4815,4815,4815,0
|
|
20230804,144700,8554900,4815,4815,4815,4815,0
|
|
20230804,144600,8554900,4815,4815,4815,4815,0
|
|
20230804,144500,8554900,4815,4815,4815,4815,0
|
|
20230804,144400,8554900,4815,4815,4815,4815,0
|
|
20230804,144300,8554900,4815,4815,4815,4815,0
|
|
20230804,144200,8554900,4815,4815,4815,4815,0
|
|
20230804,144100,8554900,4815,4815,4815,4815,100
|
|
20230804,144000,8073400,4810,4810,4810,4810,0
|
|
20230804,143900,8073400,4810,4810,4810,4810,0
|
|
20230804,143800,8073400,4810,4810,4810,4810,0
|
|
20230804,143700,8073400,4810,4810,4810,4810,0
|
|
20230804,143600,8073400,4810,4810,4810,4810,0
|
|
20230804,143500,8073400,4810,4810,4810,4810,0
|
|
20230804,143400,8073400,4810,4810,4810,4810,0
|
|
20230804,143300,8073400,4810,4810,4810,4810,0
|
|
20230804,143200,8073400,4810,4810,4810,4810,0
|
|
20230804,143100,8073400,4810,4810,4810,4810,0
|
|
20230804,143000,8073400,4810,4810,4810,4810,0
|
|
20230804,142900,8073400,4810,4810,4810,4810,0
|
|
20230804,142800,8073400,4810,4810,4810,4810,0
|
|
20230804,142700,8073400,4810,4810,4810,4810,0
|
|
20230804,142600,8073400,4810,4810,4810,4810,0
|
|
20230804,142500,8073400,4810,4810,4810,4810,0
|
|
20230804,142400,8073400,4810,4810,4810,4810,0
|
|
20230804,142300,8073400,4810,4810,4810,4810,0
|
|
20230804,142200,8073400,4810,4810,4810,4810,0
|
|
20230804,142100,8073400,4810,4810,4810,4810,0
|
|
20230804,142000,8073400,4810,4810,4810,4810,0
|
|
20230804,141900,8073400,4810,4810,4810,4810,0
|
|
20230804,141800,8073400,4810,4810,4810,4810,0
|
|
20230804,141700,8073400,4810,4810,4810,4810,0
|
|
20230804,141600,8073400,4810,4810,4810,4810,0
|
|
20230804,141500,8073400,4810,4810,4810,4810,0
|
|
20230804,141400,8073400,4810,4810,4810,4810,0
|
|
20230804,141300,8073400,4810,4810,4810,4810,0
|
|
20230804,141200,8073400,4810,4810,4810,4810,0
|
|
20230804,141100,8073400,4810,4810,4810,4810,0
|
|
20230804,141000,8073400,4810,4810,4810,4810,76
|
|
20230804,140900,7707840,4810,4810,4810,4810,0
|
|
20230804,140800,7707840,4810,4810,4810,4810,0
|
|
20230804,140700,7707840,4810,4810,4810,4810,0
|
|
20230804,140600,7707840,4810,4810,4810,4810,70
|
|
20230804,140500,7371140,4810,4810,4810,4810,0
|
|
20230804,140400,7371140,4810,4810,4810,4810,0
|
|
20230804,140300,7371140,4810,4810,4810,4810,0
|
|
20230804,140200,7371140,4810,4810,4810,4810,0
|
|
20230804,140100,7371140,4810,4810,4810,4810,0
|
|
20230804,140000,7371140,4810,4810,4810,4810,0
|
|
20230804,135900,7371140,4810,4810,4810,4810,0
|
|
20230804,135800,7371140,4810,4810,4810,4810,0
|
|
20230804,135700,7371140,4810,4810,4810,4810,0
|
|
20230804,135600,7371140,4810,4810,4810,4810,0
|
|
20230804,135500,7371140,4810,4810,4810,4810,166
|
|
20230804,135400,6572680,4810,4810,4810,4810,0
|
|
20230804,135300,6572680,4810,4810,4810,4810,0
|
|
20230804,135200,6572680,4810,4810,4810,4810,100
|
|
20230804,135100,6091680,4810,4810,4810,4810,0
|
|
20230804,135000,6091680,4810,4810,4810,4810,0
|
|
20230804,134900,6091680,4810,4810,4810,4810,0
|
|
20230804,134800,6091680,4810,4810,4810,4810,0
|
|
20230804,134700,6091680,4810,4810,4810,4810,0
|
|
20230804,134600,6091680,4810,4810,4810,4810,0
|
|
20230804,134500,6091680,4810,4810,4810,4810,0
|
|
20230804,134400,6091680,4810,4810,4810,4810,0
|
|
20230804,134300,6091680,4810,4810,4810,4810,0
|
|
20230804,134200,6091680,4810,4810,4810,4810,0
|
|
20230804,134100,6091680,4810,4810,4810,4810,0
|
|
20230804,134000,6091680,4810,4810,4810,4810,0
|
|
20230804,133900,6091680,4810,4810,4810,4810,0
|
|
20230804,133800,6091680,4810,4810,4810,4810,0
|
|
20230804,133700,6091680,4810,4810,4810,4810,0
|
|
20230804,133600,6091680,4810,4810,4810,4810,0
|
|
20230804,133500,6091680,4810,4810,4810,4810,0
|
|
20230804,133400,6091680,4810,4810,4810,4810,0
|
|
20230804,133300,6091680,4810,4810,4810,4810,0
|
|
20230804,133200,6091680,4810,4810,4810,4810,0
|
|
20230804,133100,6091680,4810,4810,4810,4810,0
|
|
20230804,133000,6091680,4810,4810,4810,4810,0
|
|
20230804,132900,6091680,4810,4810,4810,4810,0
|
|
20230804,132800,6091680,4810,4810,4810,4810,0
|
|
20230804,132700,6091680,4810,4810,4810,4810,34
|
|
20230804,132600,5928140,4810,4810,4810,4810,0
|
|
20230804,132500,5928140,4810,4810,4810,4810,0
|
|
20230804,132400,5928140,4810,4810,4810,4810,0
|
|
20230804,132300,5928140,4810,4810,4810,4810,0
|
|
20230804,132200,5928140,4810,4810,4810,4810,0
|
|
20230804,132100,5928140,4810,4810,4810,4810,0
|
|
20230804,132000,5928140,4810,4810,4810,4810,0
|
|
20230804,131900,5928140,4810,4810,4810,4810,0
|
|
20230804,131800,5928140,4810,4810,4810,4810,0
|
|
20230804,131700,5928140,4810,4810,4810,4810,0
|
|
20230804,131600,5928140,4810,4810,4810,4810,0
|
|
20230804,131500,5928140,4810,4810,4810,4810,0
|
|
20230804,131400,5928140,4810,4810,4810,4810,0
|
|
20230804,131300,5928140,4810,4810,4810,4810,0
|
|
20230804,131200,5928140,4810,4815,4815,4810,10
|
|
20230804,131100,5880015,4820,4820,4820,4820,5
|
|
20230804,131000,5855915,4800,4800,4800,4800,0
|
|
20230804,130900,5855915,4800,4800,4800,4800,0
|
|
20230804,130800,5855915,4800,4800,4800,4800,0
|
|
20230804,130700,5855915,4800,4800,4800,4800,0
|
|
20230804,130600,5855915,4800,4800,4800,4800,0
|
|
20230804,130500,5855915,4800,4800,4800,4800,10
|
|
20230804,130400,5807915,4800,4800,4800,4800,20
|
|
20230804,130300,5711915,4800,4800,4800,4800,0
|
|
20230804,130200,5711915,4800,4800,4800,4800,0
|
|
20230804,130100,5711915,4800,4800,4800,4800,0
|
|
20230804,130000,5711915,4800,4800,4800,4800,1
|
|
20230804,125900,5707115,4795,4795,4795,4795,0
|
|
20230804,125800,5707115,4795,4795,4795,4795,0
|
|
20230804,125700,5707115,4795,4795,4795,4795,0
|
|
20230804,125600,5707115,4795,4795,4795,4795,0
|
|
20230804,125500,5707115,4795,4795,4795,4795,0
|
|
20230804,125400,5707115,4795,4795,4795,4795,0
|
|
20230804,125300,5707115,4795,4795,4795,4795,0
|
|
20230804,125200,5707115,4795,4795,4795,4795,0
|
|
20230804,125100,5707115,4795,4795,4795,4795,0
|
|
20230804,125000,5707115,4795,4795,4795,4795,0
|
|
20230804,124900,5707115,4795,4795,4795,4795,312
|
|
20230804,124800,4211075,4800,4800,4800,4800,0
|
|
20230804,124700,4211075,4800,4800,4800,4800,0
|
|
20230804,124600,4211075,4800,4800,4800,4800,0
|
|
20230804,124500,4211075,4800,4800,4800,4800,5
|
|
20230804,124400,4187075,4800,4800,4800,4800,0
|
|
20230804,124300,4187075,4800,4800,4800,4800,0
|
|
20230804,124200,4187075,4800,4800,4800,4800,0
|
|
20230804,124100,4187075,4800,4800,4800,4800,0
|
|
20230804,124000,4187075,4800,4800,4800,4800,0
|
|
20230804,123900,4187075,4800,4800,4800,4800,0
|
|
20230804,123800,4187075,4800,4800,4800,4800,0
|
|
20230804,123700,4187075,4800,4800,4800,4800,0
|
|
20230804,123600,4187075,4800,4800,4800,4800,0
|
|
20230804,123500,4187075,4800,4800,4800,4800,0
|
|
20230804,123400,4187075,4800,4800,4800,4800,0
|
|
20230804,123300,4187075,4800,4800,4800,4800,0
|
|
20230804,123200,4187075,4800,4800,4800,4800,0
|
|
20230804,123100,4187075,4800,4800,4800,4800,0
|
|
20230804,123000,4187075,4800,4800,4800,4800,0
|
|
20230804,122900,4187075,4800,4800,4800,4800,0
|
|
20230804,122800,4187075,4800,4800,4800,4800,0
|
|
20230804,122700,4187075,4800,4800,4800,4800,0
|
|
20230804,122600,4187075,4800,4800,4800,4800,0
|
|
20230804,122500,4187075,4800,4800,4800,4800,0
|
|
20230804,122400,4187075,4800,4800,4800,4800,24
|
|
20230804,122300,4071875,4825,4825,4825,4825,0
|
|
20230804,122200,4071875,4825,4825,4825,4825,0
|
|
20230804,122100,4071875,4825,4825,4825,4825,0
|
|
20230804,122000,4071875,4825,4825,4825,4825,0
|
|
20230804,121900,4071875,4825,4825,4825,4825,0
|
|
20230804,121800,4071875,4825,4825,4825,4825,0
|
|
20230804,121700,4071875,4825,4825,4825,4825,0
|
|
20230804,121600,4071875,4825,4825,4825,4825,0
|
|
20230804,121500,4071875,4825,4825,4825,4825,0
|
|
20230804,121400,4071875,4825,4825,4825,4825,0
|
|
20230804,121300,4071875,4825,4825,4825,4825,0
|
|
20230804,121200,4071875,4825,4825,4825,4825,0
|
|
20230804,121100,4071875,4825,4825,4825,4825,0
|
|
20230804,121000,4071875,4825,4825,4825,4825,0
|
|
20230804,120900,4071875,4825,4825,4825,4825,0
|
|
20230804,120800,4071875,4825,4825,4825,4825,0
|
|
20230804,120700,4071875,4825,4825,4825,4825,0
|
|
20230804,120600,4071875,4825,4825,4825,4825,0
|
|
20230804,120500,4071875,4825,4825,4825,4825,0
|
|
20230804,120400,4071875,4825,4825,4825,4825,0
|
|
20230804,120300,4071875,4825,4825,4825,4825,0
|
|
20230804,120200,4071875,4825,4825,4825,4825,40
|
|
20230804,120100,3878875,4830,4830,4830,4830,0
|
|
20230804,120000,3878875,4830,4830,4830,4830,0
|
|
20230804,115900,3878875,4830,4830,4830,4830,0
|
|
20230804,115800,3878875,4830,4830,4830,4830,0
|
|
20230804,115700,3878875,4830,4830,4830,4830,0
|
|
20230804,115600,3878875,4830,4830,4830,4830,0
|
|
20230804,115500,3878875,4830,4830,4830,4830,0
|
|
20230804,115400,3878875,4830,4830,4830,4830,0
|
|
20230804,115300,3878875,4830,4830,4830,4830,0
|
|
20230804,115200,3878875,4830,4830,4830,4830,0
|
|
20230804,115100,3878875,4830,4830,4830,4830,0
|
|
20230804,115000,3878875,4830,4830,4830,4830,0
|
|
20230804,114900,3878875,4830,4830,4830,4830,0
|
|
20230804,114800,3878875,4830,4830,4830,4830,60
|
|
20230804,114700,3589075,4830,4830,4830,4830,0
|
|
20230804,114600,3589075,4830,4830,4830,4830,0
|
|
20230804,114500,3589075,4830,4830,4830,4830,0
|
|
20230804,114400,3589075,4830,4830,4830,4830,0
|
|
20230804,114300,3589075,4830,4830,4830,4830,0
|
|
20230804,114200,3589075,4830,4830,4830,4830,0
|
|
20230804,114100,3589075,4830,4830,4830,4830,0
|
|
20230804,114000,3589075,4830,4805,4830,4805,66
|
|
20230804,113900,3271195,4805,4805,4805,4805,5
|
|
20230804,113800,3247170,4805,4805,4805,4805,0
|
|
20230804,113700,3247170,4805,4805,4805,4805,0
|
|
20230804,113600,3247170,4805,4805,4805,4805,0
|
|
20230804,113500,3247170,4805,4805,4805,4805,0
|
|
20230804,113400,3247170,4805,4805,4805,4805,1
|
|
20230804,113300,3242365,4800,4800,4800,4800,0
|
|
20230804,113200,3242365,4800,4800,4800,4800,0
|
|
20230804,113100,3242365,4800,4800,4800,4800,0
|
|
20230804,113000,3242365,4800,4800,4800,4800,0
|
|
20230804,112900,3242365,4800,4800,4800,4800,0
|
|
20230804,112800,3242365,4800,4800,4800,4800,0
|
|
20230804,112700,3242365,4800,4800,4800,4800,0
|
|
20230804,112600,3242365,4800,4800,4800,4800,0
|
|
20230804,112500,3242365,4800,4800,4800,4800,0
|
|
20230804,112400,3242365,4800,4800,4800,4800,0
|
|
20230804,112300,3242365,4800,4800,4800,4800,100
|
|
20230804,112200,2762365,4800,4800,4800,4800,0
|
|
20230804,112100,2762365,4800,4800,4800,4800,0
|
|
20230804,112000,2762365,4800,4800,4800,4800,0
|
|
20230804,111900,2762365,4800,4800,4800,4800,0
|
|
20230804,111800,2762365,4800,4800,4800,4800,0
|
|
20230804,111700,2762365,4800,4800,4800,4800,0
|
|
20230804,111600,2762365,4800,4800,4800,4800,0
|
|
20230804,111500,2762365,4800,4800,4800,4800,0
|
|
20230804,111400,2762365,4800,4800,4800,4800,0
|
|
20230804,111300,2762365,4800,4800,4800,4800,0
|
|
20230804,111200,2762365,4800,4800,4800,4800,0
|
|
20230804,111100,2762365,4800,4800,4800,4800,0
|
|
20230804,111000,2762365,4800,4800,4800,4800,0
|
|
20230804,110900,2762365,4800,4795,4800,4795,2
|
|
20230804,110800,2752770,4800,4800,4800,4800,0
|
|
20230804,110700,2752770,4800,4800,4800,4800,0
|
|
20230804,110600,2752770,4800,4800,4800,4800,0
|
|
20230804,110500,2752770,4800,4800,4800,4800,0
|
|
20230804,110400,2752770,4800,4800,4800,4800,0
|
|
20230804,110300,2752770,4800,4800,4800,4800,0
|
|
20230804,110200,2752770,4800,4800,4800,4800,0
|
|
20230804,110100,2752770,4800,4800,4800,4800,0
|
|
20230804,110000,2752770,4800,4800,4800,4800,0
|
|
20230804,105900,2752770,4800,4800,4800,4800,0
|
|
20230804,105800,2752770,4800,4800,4800,4800,0
|
|
20230804,105700,2752770,4800,4800,4800,4800,0
|
|
20230804,105600,2752770,4800,4800,4800,4800,0
|
|
20230804,105500,2752770,4800,4800,4800,4800,0
|
|
20230804,105400,2752770,4800,4800,4800,4800,0
|
|
20230804,105300,2752770,4800,4800,4800,4800,0
|
|
20230804,105200,2752770,4800,4800,4800,4800,0
|
|
20230804,105100,2752770,4800,4800,4800,4800,0
|
|
20230804,105000,2752770,4800,4800,4800,4800,0
|
|
20230804,104900,2752770,4800,4800,4800,4800,0
|
|
20230804,104800,2752770,4800,4800,4800,4800,0
|
|
20230804,104700,2752770,4800,4800,4800,4800,0
|
|
20230804,104600,2752770,4800,4800,4800,4800,0
|
|
20230804,104500,2752770,4800,4800,4800,4800,0
|
|
20230804,104400,2752770,4800,4800,4800,4800,0
|
|
20230804,104300,2752770,4800,4800,4800,4800,0
|
|
20230804,104200,2752770,4800,4800,4800,4800,0
|
|
20230804,104100,2752770,4800,4800,4800,4800,0
|
|
20230804,104000,2752770,4800,4800,4800,4800,0
|
|
20230804,103900,2752770,4800,4800,4800,4800,0
|
|
20230804,103800,2752770,4800,4800,4800,4800,0
|
|
20230804,103700,2752770,4800,4800,4800,4800,0
|
|
20230804,103600,2752770,4800,4800,4800,4800,0
|
|
20230804,103500,2752770,4800,4800,4800,4800,1
|
|
20230804,103400,2747970,4805,4805,4805,4805,0
|
|
20230804,103300,2747970,4805,4805,4805,4805,0
|
|
20230804,103200,2747970,4805,4805,4805,4805,0
|
|
20230804,103100,2747970,4805,4805,4805,4805,0
|
|
20230804,103000,2747970,4805,4805,4805,4805,0
|
|
20230804,102900,2747970,4805,4805,4805,4805,0
|
|
20230804,102800,2747970,4805,4805,4805,4805,0
|
|
20230804,102700,2747970,4805,4805,4805,4805,0
|
|
20230804,102600,2747970,4805,4805,4805,4805,0
|
|
20230804,102500,2747970,4805,4805,4805,4805,0
|
|
20230804,102400,2747970,4805,4805,4805,4805,0
|
|
20230804,102300,2747970,4805,4805,4805,4805,0
|
|
20230804,102200,2747970,4805,4805,4805,4805,0
|
|
20230804,102100,2747970,4805,4805,4805,4805,0
|
|
20230804,102000,2747970,4805,4800,4805,4800,19
|
|
20230804,101900,2656725,4775,4775,4775,4775,65
|
|
20230804,101800,2346350,4780,4790,4790,4780,69
|
|
20230804,101700,2016270,4795,4795,4795,4795,0
|
|
20230804,101600,2016270,4795,4795,4795,4795,0
|
|
20230804,101500,2016270,4795,4795,4795,4795,0
|
|
20230804,101400,2016270,4795,4795,4795,4795,0
|
|
20230804,101300,2016270,4795,4795,4795,4795,10
|
|
20230804,101200,1968320,4790,4790,4790,4790,13
|
|
20230804,101100,1906050,4790,4790,4790,4790,40
|
|
20230804,101000,1714450,4790,4790,4790,4790,0
|
|
20230804,100900,1714450,4790,4790,4790,4790,0
|
|
20230804,100800,1714450,4790,4790,4790,4790,10
|
|
20230804,100700,1666550,4790,4790,4790,4790,12
|
|
20230804,100600,1609070,4790,4790,4790,4790,0
|
|
20230804,100500,1609070,4790,4790,4790,4790,0
|
|
20230804,100400,1609070,4790,4790,4790,4790,0
|
|
20230804,100300,1609070,4790,4790,4790,4790,0
|
|
20230804,100200,1609070,4790,4790,4790,4790,0
|
|
20230804,100100,1609070,4790,4790,4790,4790,0
|
|
20230804,100000,1609070,4790,4790,4790,4790,66
|
|
20230804,095900,1292930,4795,4795,4795,4795,0
|
|
20230804,095800,1292930,4795,4795,4795,4795,0
|
|
20230804,095700,1292930,4795,4795,4795,4795,1
|
|
20230804,095600,1288135,4800,4800,4800,4800,0
|
|
20230804,095500,1288135,4800,4800,4800,4800,14
|
|
20230804,095400,1220935,4795,4795,4795,4795,36
|
|
20230804,095300,1048315,4800,4800,4800,4800,0
|
|
20230804,095200,1048315,4800,4800,4800,4800,0
|
|
20230804,095100,1048315,4800,4800,4800,4800,1
|
|
20230804,095000,1043515,4800,4800,4800,4800,0
|
|
20230804,094900,1043515,4800,4800,4800,4800,0
|
|
20230804,094800,1043515,4800,4800,4800,4800,0
|
|
20230804,094700,1043515,4800,4800,4800,4800,0
|
|
20230804,094600,1043515,4800,4800,4800,4800,0
|
|
20230804,094500,1043515,4800,4800,4800,4800,0
|
|
20230804,094400,1043515,4800,4800,4800,4800,6
|
|
20230804,094300,1014715,4805,4805,4805,4805,0
|
|
20230804,094200,1014715,4805,4805,4805,4805,0
|
|
20230804,094100,1014715,4805,4805,4805,4805,5
|
|
20230804,094000,990690,4800,4800,4800,4800,0
|
|
20230804,093900,990690,4800,4800,4800,4800,0
|
|
20230804,093800,990690,4800,4800,4800,4800,0
|
|
20230804,093700,990690,4800,4800,4800,4800,0
|
|
20230804,093600,990690,4800,4800,4800,4800,0
|
|
20230804,093500,990690,4800,4800,4800,4800,0
|
|
20230804,093400,990690,4800,4800,4800,4800,0
|
|
20230804,093300,990690,4800,4800,4800,4800,0
|
|
20230804,093200,990690,4800,4800,4800,4800,0
|
|
20230804,093100,990690,4800,4800,4800,4800,1
|
|
20230804,093000,985890,4800,4800,4800,4800,0
|
|
20230804,092900,985890,4800,4800,4800,4800,0
|
|
20230804,092800,985890,4800,4800,4800,4800,0
|
|
20230804,092700,985890,4800,4800,4800,4800,20
|
|
20230804,092600,889890,4800,4800,4800,4800,0
|
|
20230804,092500,889890,4800,4800,4800,4800,0
|
|
20230804,092400,889890,4800,4800,4800,4800,0
|
|
20230804,092300,889890,4800,4800,4800,4800,0
|
|
20230804,092200,889890,4800,4800,4800,4800,0
|
|
20230804,092100,889890,4800,4800,4800,4800,0
|
|
20230804,092000,889890,4800,4800,4800,4800,0
|
|
20230804,091900,889890,4800,4800,4800,4800,0
|
|
20230804,091800,889890,4800,4800,4800,4800,0
|
|
20230804,091700,889890,4800,4800,4800,4800,2
|
|
20230804,091600,880290,4800,4800,4800,4800,17
|
|
20230804,091500,798690,4790,4790,4790,4790,0
|
|
20230804,091400,798690,4790,4790,4790,4790,0
|
|
20230804,091300,798690,4790,4790,4790,4790,0
|
|
20230804,091200,798690,4790,4790,4790,4790,0
|
|
20230804,091100,798690,4790,4790,4790,4790,0
|
|
20230804,091000,798690,4790,4790,4790,4790,0
|
|
20230804,090900,798690,4790,4790,4790,4790,0
|
|
20230804,090800,798690,4790,4800,4800,4790,10
|
|
20230804,090700,750750,4800,4800,4800,4800,0
|
|
20230804,090600,750750,4800,4800,4800,4800,0
|
|
20230804,090500,750750,4800,4800,4800,4800,0
|
|
20230804,090400,750750,4800,4800,4800,4800,0
|
|
20230804,090300,750750,4800,4800,4800,4800,7
|
|
20230804,090200,717150,4805,4805,4805,4805,52
|
|
20230804,090100,467290,4810,4825,4825,4810,77
|
|
20230804,090000,96800,4830,4850,4850,4830,20
|