591 lines
27 KiB
CSV
591 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230807,184800,26345835,4730,4730,4730,4730,311
|
|
20230807,184700,26345835,4730,4730,4730,4730,0
|
|
20230807,184600,26345835,4730,4730,4730,4730,0
|
|
20230807,184500,26345835,4730,4730,4730,4730,0
|
|
20230807,184400,26345835,4730,4730,4730,4730,0
|
|
20230807,184300,26345835,4730,4730,4730,4730,0
|
|
20230807,184200,26345835,4730,4730,4730,4730,0
|
|
20230807,184100,26345835,4730,4730,4730,4730,0
|
|
20230807,184000,26345835,4730,4730,4730,4730,0
|
|
20230807,183900,26345835,4730,4730,4730,4730,0
|
|
20230807,183800,26345835,4730,4730,4730,4730,0
|
|
20230807,183700,26345835,4730,4730,4730,4730,0
|
|
20230807,183600,26345835,4730,4730,4730,4730,0
|
|
20230807,183500,26345835,4730,4730,4730,4730,0
|
|
20230807,183400,26345835,4730,4730,4730,4730,0
|
|
20230807,183300,26345835,4730,4730,4730,4730,0
|
|
20230807,183200,26345835,4730,4730,4730,4730,0
|
|
20230807,183100,26345835,4730,4730,4730,4730,0
|
|
20230807,183000,26345835,4730,4730,4730,4730,0
|
|
20230807,182900,26345835,4730,4730,4730,4730,0
|
|
20230807,182800,26345835,4730,4730,4730,4730,0
|
|
20230807,182700,26345835,4730,4730,4730,4730,0
|
|
20230807,182600,26345835,4730,4730,4730,4730,0
|
|
20230807,182500,26345835,4730,4730,4730,4730,0
|
|
20230807,182400,26345835,4730,4730,4730,4730,0
|
|
20230807,182300,26345835,4730,4730,4730,4730,0
|
|
20230807,182200,26345835,4730,4730,4730,4730,0
|
|
20230807,182100,26345835,4730,4730,4730,4730,0
|
|
20230807,182000,26345835,4730,4730,4730,4730,0
|
|
20230807,181900,26345835,4730,4730,4730,4730,0
|
|
20230807,181800,26345835,4730,4730,4730,4730,311
|
|
20230807,181700,26345835,4730,4730,4730,4730,0
|
|
20230807,181600,26345835,4730,4730,4730,4730,0
|
|
20230807,181500,26345835,4730,4730,4730,4730,0
|
|
20230807,181400,26345835,4730,4730,4730,4730,0
|
|
20230807,181300,26345835,4730,4730,4730,4730,0
|
|
20230807,181200,26345835,4730,4730,4730,4730,0
|
|
20230807,181100,26345835,4730,4730,4730,4730,0
|
|
20230807,181000,26345835,4730,4730,4730,4730,0
|
|
20230807,180900,26345835,4730,4730,4730,4730,0
|
|
20230807,180800,26345835,4730,4730,4730,4730,0
|
|
20230807,180700,26345835,4730,4730,4730,4730,0
|
|
20230807,180600,26345835,4730,4730,4730,4730,0
|
|
20230807,180500,26345835,4730,4730,4730,4730,0
|
|
20230807,180400,26345835,4730,4730,4730,4730,0
|
|
20230807,180300,26345835,4730,4730,4730,4730,0
|
|
20230807,180200,26345835,4730,4730,4730,4730,0
|
|
20230807,180100,26345835,4730,4730,4730,4730,0
|
|
20230807,180000,26345835,4730,4730,4730,4730,0
|
|
20230807,175900,26345835,4730,4730,4730,4730,0
|
|
20230807,175800,26345835,4730,4730,4730,4730,0
|
|
20230807,175700,26345835,4730,4730,4730,4730,0
|
|
20230807,175600,26345835,4730,4730,4730,4730,0
|
|
20230807,175500,26345835,4730,4730,4730,4730,0
|
|
20230807,175400,26345835,4730,4730,4730,4730,0
|
|
20230807,175300,26345835,4730,4730,4730,4730,0
|
|
20230807,175200,26345835,4730,4730,4730,4730,0
|
|
20230807,175100,26345835,4730,4730,4730,4730,0
|
|
20230807,175000,26345835,4730,4730,4730,4730,0
|
|
20230807,174900,26345835,4730,4730,4730,4730,0
|
|
20230807,174800,26345835,4730,4730,4730,4730,311
|
|
20230807,174700,26345835,4730,4730,4730,4730,0
|
|
20230807,174600,26345835,4730,4730,4730,4730,0
|
|
20230807,174500,26345835,4730,4730,4730,4730,0
|
|
20230807,174400,26345835,4730,4730,4730,4730,0
|
|
20230807,174300,26345835,4730,4730,4730,4730,0
|
|
20230807,174200,26345835,4730,4730,4730,4730,0
|
|
20230807,174100,26345835,4730,4730,4730,4730,0
|
|
20230807,174000,26345835,4730,4730,4730,4730,0
|
|
20230807,173900,26345835,4730,4730,4730,4730,0
|
|
20230807,173800,26345835,4730,4730,4730,4730,0
|
|
20230807,173700,26345835,4730,4730,4730,4730,0
|
|
20230807,173600,26345835,4730,4730,4730,4730,0
|
|
20230807,173500,26345835,4730,4730,4730,4730,0
|
|
20230807,173400,26345835,4730,4730,4730,4730,0
|
|
20230807,173300,26345835,4730,4730,4730,4730,0
|
|
20230807,173200,26345835,4730,4730,4730,4730,0
|
|
20230807,173100,26345835,4730,4730,4730,4730,0
|
|
20230807,173000,26345835,4730,4730,4730,4730,0
|
|
20230807,172900,26345835,4730,4730,4730,4730,0
|
|
20230807,172800,26345835,4730,4730,4730,4730,0
|
|
20230807,172700,26345835,4730,4730,4730,4730,0
|
|
20230807,172600,26345835,4730,4730,4730,4730,0
|
|
20230807,172500,26345835,4730,4730,4730,4730,0
|
|
20230807,172400,26345835,4730,4730,4730,4730,0
|
|
20230807,172300,26345835,4730,4730,4730,4730,0
|
|
20230807,172200,26345835,4730,4730,4730,4730,0
|
|
20230807,172100,26345835,4730,4730,4730,4730,0
|
|
20230807,172000,26345835,4730,4730,4730,4730,0
|
|
20230807,171900,26345835,4730,4730,4730,4730,0
|
|
20230807,171800,26345835,4730,4730,4730,4730,311
|
|
20230807,171700,26345835,4730,4730,4730,4730,0
|
|
20230807,171600,26345835,4730,4730,4730,4730,0
|
|
20230807,171500,26345835,4730,4730,4730,4730,0
|
|
20230807,171400,26345835,4730,4730,4730,4730,0
|
|
20230807,171300,26345835,4730,4730,4730,4730,0
|
|
20230807,171200,26345835,4730,4730,4730,4730,0
|
|
20230807,171100,26345835,4730,4730,4730,4730,0
|
|
20230807,171000,26345835,4730,4730,4730,4730,0
|
|
20230807,170900,26345835,4730,4730,4730,4730,0
|
|
20230807,170800,26345835,4730,4730,4730,4730,0
|
|
20230807,170700,26345835,4730,4730,4730,4730,0
|
|
20230807,170600,26345835,4730,4730,4730,4730,0
|
|
20230807,170500,26345835,4730,4730,4730,4730,0
|
|
20230807,170400,26345835,4730,4730,4730,4730,0
|
|
20230807,170300,26345835,4730,4730,4730,4730,0
|
|
20230807,170200,26345835,4730,4730,4730,4730,0
|
|
20230807,170100,26345835,4730,4730,4730,4730,0
|
|
20230807,170000,26345835,4730,4730,4730,4730,0
|
|
20230807,165900,26345835,4730,4730,4730,4730,0
|
|
20230807,165800,26345835,4730,4730,4730,4730,0
|
|
20230807,165700,26345835,4730,4730,4730,4730,0
|
|
20230807,165600,26345835,4730,4730,4730,4730,0
|
|
20230807,165500,26345835,4730,4730,4730,4730,0
|
|
20230807,165400,26345835,4730,4730,4730,4730,0
|
|
20230807,165300,26345835,4730,4730,4730,4730,0
|
|
20230807,165200,26345835,4730,4730,4730,4730,0
|
|
20230807,165100,26345835,4730,4730,4730,4730,0
|
|
20230807,165000,26345835,4730,4730,4730,4730,0
|
|
20230807,164900,26345835,4730,4730,4730,4730,0
|
|
20230807,164800,26345835,4730,4730,4730,4730,311
|
|
20230807,164700,26345835,4730,4730,4730,4730,0
|
|
20230807,164600,26345835,4730,4730,4730,4730,0
|
|
20230807,164500,26345835,4730,4730,4730,4730,0
|
|
20230807,164400,26345835,4730,4730,4730,4730,0
|
|
20230807,164300,26345835,4730,4730,4730,4730,0
|
|
20230807,164200,26345835,4730,4730,4730,4730,0
|
|
20230807,164100,26345835,4730,4730,4730,4730,0
|
|
20230807,164000,26345835,4730,4730,4730,4730,0
|
|
20230807,163900,26345835,4730,4730,4730,4730,0
|
|
20230807,163800,26345835,4730,4730,4730,4730,0
|
|
20230807,163700,26345835,4730,4730,4730,4730,0
|
|
20230807,163600,26345835,4730,4730,4730,4730,0
|
|
20230807,163500,26345835,4730,4730,4730,4730,0
|
|
20230807,163400,26345835,4730,4730,4730,4730,0
|
|
20230807,163300,26345835,4730,4730,4730,4730,0
|
|
20230807,163200,26345835,4730,4730,4730,4730,0
|
|
20230807,163100,26345835,4730,4730,4730,4730,0
|
|
20230807,163000,26345835,4730,4730,4730,4730,0
|
|
20230807,162900,26345835,4730,4730,4730,4730,0
|
|
20230807,162800,26345835,4730,4730,4730,4730,0
|
|
20230807,162700,26345835,4730,4730,4730,4730,0
|
|
20230807,162600,26345835,4730,4730,4730,4730,0
|
|
20230807,162500,26345835,4730,4730,4730,4730,0
|
|
20230807,162400,26345835,4730,4730,4730,4730,0
|
|
20230807,162300,26345835,4730,4730,4730,4730,0
|
|
20230807,162200,26345835,4730,4730,4730,4730,0
|
|
20230807,162100,26345835,4730,4730,4730,4730,0
|
|
20230807,162000,26345835,4730,4730,4730,4730,0
|
|
20230807,161900,26345835,4730,4730,4730,4730,0
|
|
20230807,161800,26345835,4730,4730,4730,4730,311
|
|
20230807,161700,26345835,4730,4730,4730,4730,0
|
|
20230807,161600,26345835,4730,4730,4730,4730,0
|
|
20230807,161500,26345835,4730,4730,4730,4730,0
|
|
20230807,161400,26345835,4730,4730,4730,4730,0
|
|
20230807,161300,26345835,4730,4730,4730,4730,0
|
|
20230807,161200,26345835,4730,4730,4730,4730,0
|
|
20230807,161100,26345835,4730,4730,4730,4730,0
|
|
20230807,161000,26345835,4730,4730,4730,4730,0
|
|
20230807,160900,26345835,4730,4730,4730,4730,0
|
|
20230807,160800,26345835,4730,4730,4730,4730,0
|
|
20230807,160700,26345835,4730,4730,4730,4730,0
|
|
20230807,160600,26345835,4730,4730,4730,4730,0
|
|
20230807,160500,26345835,4730,4730,4730,4730,0
|
|
20230807,160400,26345835,4730,4730,4730,4730,0
|
|
20230807,160300,26345835,4730,4730,4730,4730,0
|
|
20230807,160200,26345835,4730,4730,4730,4730,0
|
|
20230807,160100,26345835,4730,4730,4730,4730,0
|
|
20230807,160000,26345835,4730,4730,4730,4730,0
|
|
20230807,155900,26345835,4730,4730,4730,4730,0
|
|
20230807,155800,26345835,4730,4730,4730,4730,0
|
|
20230807,155700,26345835,4730,4730,4730,4730,0
|
|
20230807,155600,26345835,4730,4730,4730,4730,0
|
|
20230807,155500,26345835,4730,4730,4730,4730,0
|
|
20230807,155400,26345835,4730,4730,4730,4730,0
|
|
20230807,155300,26345835,4730,4730,4730,4730,0
|
|
20230807,155200,26345835,4730,4730,4730,4730,0
|
|
20230807,155100,26345835,4730,4730,4730,4730,0
|
|
20230807,155000,26345835,4730,4730,4730,4730,0
|
|
20230807,154900,26345835,4730,4730,4730,4730,0
|
|
20230807,154800,26345835,4730,4730,4730,4730,311
|
|
20230807,154700,26345835,4730,4730,4730,4730,0
|
|
20230807,154600,26345835,4730,4730,4730,4730,0
|
|
20230807,154500,26345835,4730,4730,4730,4730,0
|
|
20230807,154400,26345835,4730,4730,4730,4730,0
|
|
20230807,154300,26345835,4730,4730,4730,4730,0
|
|
20230807,154200,26345835,4730,4730,4730,4730,0
|
|
20230807,154100,26345835,4730,4730,4730,4730,0
|
|
20230807,154000,26345835,4730,4730,4730,4730,0
|
|
20230807,153900,26345835,4730,4730,4730,4730,0
|
|
20230807,153800,26345835,4730,4730,4730,4730,0
|
|
20230807,153700,26345835,4730,4730,4730,4730,0
|
|
20230807,153600,26345835,4730,4730,4730,4730,0
|
|
20230807,153500,26345835,4730,4730,4730,4730,0
|
|
20230807,153400,26345835,4730,4730,4730,4730,0
|
|
20230807,153300,26345835,4730,4730,4730,4730,0
|
|
20230807,153200,26345835,4730,4730,4730,4730,0
|
|
20230807,153100,26345835,4730,4730,4730,4730,0
|
|
20230807,153000,26345835,4730,4730,4730,4730,311
|
|
20230807,152900,24874805,4755,4755,4755,4755,0
|
|
20230807,152800,24874805,4755,4755,4755,4755,0
|
|
20230807,152700,24874805,4755,4755,4755,4755,0
|
|
20230807,152600,24874805,4755,4755,4755,4755,0
|
|
20230807,152500,24874805,4755,4755,4755,4755,0
|
|
20230807,152400,24874805,4755,4755,4755,4755,0
|
|
20230807,152300,24874805,4755,4755,4755,4755,0
|
|
20230807,152200,24874805,4755,4755,4755,4755,0
|
|
20230807,152100,24874805,4755,4755,4755,4755,0
|
|
20230807,152000,24874805,4755,4755,4755,4755,0
|
|
20230807,151900,24874805,4755,4755,4755,4755,0
|
|
20230807,151800,24874805,4755,4755,4755,4755,0
|
|
20230807,151700,24874805,4755,4755,4755,4755,0
|
|
20230807,151600,24874805,4755,4755,4755,4755,0
|
|
20230807,151500,24874805,4755,4755,4755,4755,0
|
|
20230807,151400,24874805,4755,4755,4755,4755,0
|
|
20230807,151300,24874805,4755,4755,4755,4755,0
|
|
20230807,151200,24874805,4755,4755,4755,4755,0
|
|
20230807,151100,24874805,4755,4755,4755,4755,0
|
|
20230807,151000,24874805,4755,4755,4755,4755,0
|
|
20230807,150900,24874805,4755,4755,4755,4755,0
|
|
20230807,150800,24874805,4755,4755,4755,4755,0
|
|
20230807,150700,24874805,4755,4755,4755,4755,0
|
|
20230807,150600,24874805,4755,4755,4755,4755,0
|
|
20230807,150500,24874805,4755,4755,4755,4755,0
|
|
20230807,150400,24874805,4755,4755,4755,4755,0
|
|
20230807,150300,24874805,4755,4755,4755,4755,0
|
|
20230807,150200,24874805,4755,4755,4755,4755,0
|
|
20230807,150100,24874805,4755,4755,4755,4755,0
|
|
20230807,150000,24874805,4755,4755,4755,4755,0
|
|
20230807,145900,24874805,4755,4755,4755,4755,0
|
|
20230807,145800,24874805,4755,4755,4755,4755,0
|
|
20230807,145700,24874805,4755,4755,4755,4755,0
|
|
20230807,145600,24874805,4755,4755,4755,4755,0
|
|
20230807,145500,24874805,4755,4755,4755,4755,0
|
|
20230807,145400,24874805,4755,4755,4755,4755,0
|
|
20230807,145300,24874805,4755,4755,4755,4755,0
|
|
20230807,145200,24874805,4755,4755,4755,4755,0
|
|
20230807,145100,24874805,4755,4755,4755,4755,0
|
|
20230807,145000,24874805,4755,4755,4755,4755,0
|
|
20230807,144900,24874805,4755,4755,4755,4755,0
|
|
20230807,144800,24874805,4755,4755,4755,4755,0
|
|
20230807,144700,24874805,4755,4755,4755,4755,0
|
|
20230807,144600,24874805,4755,4755,4755,4755,0
|
|
20230807,144500,24874805,4755,4755,4755,4755,0
|
|
20230807,144400,24874805,4755,4755,4755,4755,0
|
|
20230807,144300,24874805,4755,4755,4755,4755,1
|
|
20230807,144200,24870050,4755,4755,4755,4755,0
|
|
20230807,144100,24870050,4755,4755,4755,4755,0
|
|
20230807,144000,24870050,4755,4755,4755,4755,0
|
|
20230807,143900,24870050,4755,4755,4755,4755,0
|
|
20230807,143800,24870050,4755,4755,4755,4755,0
|
|
20230807,143700,24870050,4755,4755,4755,4755,0
|
|
20230807,143600,24870050,4755,4755,4755,4755,0
|
|
20230807,143500,24870050,4755,4755,4755,4755,0
|
|
20230807,143400,24870050,4755,4755,4755,4755,0
|
|
20230807,143300,24870050,4755,4755,4755,4755,0
|
|
20230807,143200,24870050,4755,4755,4755,4755,0
|
|
20230807,143100,24870050,4755,4755,4755,4755,0
|
|
20230807,143000,24870050,4755,4755,4755,4755,0
|
|
20230807,142900,24870050,4755,4755,4755,4755,0
|
|
20230807,142800,24870050,4755,4755,4755,4755,0
|
|
20230807,142700,24870050,4755,4755,4755,4755,0
|
|
20230807,142600,24870050,4755,4755,4755,4755,0
|
|
20230807,142500,24870050,4755,4755,4755,4755,0
|
|
20230807,142400,24870050,4755,4760,4760,4755,2
|
|
20230807,142300,24860535,4755,4755,4755,4755,0
|
|
20230807,142200,24860535,4755,4755,4755,4755,0
|
|
20230807,142100,24860535,4755,4755,4755,4755,0
|
|
20230807,142000,24860535,4755,4755,4755,4755,0
|
|
20230807,141900,24860535,4755,4755,4755,4755,6
|
|
20230807,141800,24832005,4755,4755,4755,4755,0
|
|
20230807,141700,24832005,4755,4755,4755,4755,0
|
|
20230807,141600,24832005,4755,4755,4755,4755,0
|
|
20230807,141500,24832005,4755,4755,4755,4755,3
|
|
20230807,141400,24817740,4750,4750,4750,4750,0
|
|
20230807,141300,24817740,4750,4760,4760,4750,3
|
|
20230807,141200,24803475,4750,4750,4750,4750,0
|
|
20230807,141100,24803475,4750,4750,4750,4750,11
|
|
20230807,141000,24751225,4740,4740,4740,4740,0
|
|
20230807,140900,24751225,4740,4740,4740,4740,0
|
|
20230807,140800,24751225,4740,4740,4740,4740,0
|
|
20230807,140700,24751225,4740,4740,4740,4740,0
|
|
20230807,140600,24751225,4740,4740,4740,4740,0
|
|
20230807,140500,24751225,4740,4740,4740,4740,0
|
|
20230807,140400,24751225,4740,4740,4740,4740,0
|
|
20230807,140300,24751225,4740,4740,4740,4740,0
|
|
20230807,140200,24751225,4740,4740,4740,4740,0
|
|
20230807,140100,24751225,4740,4740,4740,4740,0
|
|
20230807,140000,24751225,4740,4740,4740,4740,0
|
|
20230807,135900,24751225,4740,4740,4740,4740,0
|
|
20230807,135800,24751225,4740,4740,4740,4740,49
|
|
20230807,135700,24518965,4740,4740,4740,4740,15
|
|
20230807,135600,24447865,4740,4740,4740,4740,0
|
|
20230807,135500,24447865,4740,4750,4750,4740,9
|
|
20230807,135400,24405195,4770,4760,4770,4760,2
|
|
20230807,135300,24395665,4735,4750,4750,4735,1000
|
|
20230807,135200,19653225,4750,4760,4760,4750,21
|
|
20230807,135100,19553460,4775,4775,4775,4775,0
|
|
20230807,135000,19553460,4775,4775,4775,4775,1
|
|
20230807,134900,19548685,4745,4745,4745,4745,0
|
|
20230807,134800,19548685,4745,4745,4745,4745,0
|
|
20230807,134700,19548685,4745,4745,4745,4745,0
|
|
20230807,134600,19548685,4745,4745,4745,4745,0
|
|
20230807,134500,19548685,4745,4745,4745,4745,0
|
|
20230807,134400,19548685,4745,4765,4765,4745,1000
|
|
20230807,134300,14796295,4765,4765,4765,4765,0
|
|
20230807,134200,14796295,4765,4765,4765,4765,0
|
|
20230807,134100,14796295,4765,4765,4765,4765,19
|
|
20230807,134000,14705760,4765,4770,4770,4765,131
|
|
20230807,133900,14081410,4770,4770,4770,4770,0
|
|
20230807,133800,14081410,4770,4770,4770,4770,0
|
|
20230807,133700,14081410,4770,4770,4770,4770,0
|
|
20230807,133600,14081410,4770,4770,4770,4770,0
|
|
20230807,133500,14081410,4770,4770,4770,4770,0
|
|
20230807,133400,14081410,4770,4770,4770,4770,0
|
|
20230807,133300,14081410,4770,4770,4770,4770,0
|
|
20230807,133200,14081410,4770,4770,4770,4770,0
|
|
20230807,133100,14081410,4770,4770,4770,4770,0
|
|
20230807,133000,14081410,4770,4770,4770,4770,0
|
|
20230807,132900,14081410,4770,4770,4770,4770,0
|
|
20230807,132800,14081410,4770,4770,4770,4770,0
|
|
20230807,132700,14081410,4770,4770,4770,4770,0
|
|
20230807,132600,14081410,4770,4770,4770,4770,3
|
|
20230807,132500,14067100,4765,4765,4765,4765,0
|
|
20230807,132400,14067100,4765,4765,4765,4765,0
|
|
20230807,132300,14067100,4765,4765,4765,4765,0
|
|
20230807,132200,14067100,4765,4765,4765,4765,0
|
|
20230807,132100,14067100,4765,4765,4765,4765,0
|
|
20230807,132000,14067100,4765,4765,4765,4765,0
|
|
20230807,131900,14067100,4765,4765,4765,4765,0
|
|
20230807,131800,14067100,4765,4765,4765,4765,0
|
|
20230807,131700,14067100,4765,4765,4765,4765,0
|
|
20230807,131600,14067100,4765,4765,4765,4765,0
|
|
20230807,131500,14067100,4765,4765,4765,4765,0
|
|
20230807,131400,14067100,4765,4765,4765,4765,0
|
|
20230807,131300,14067100,4765,4765,4765,4765,0
|
|
20230807,131200,14067100,4765,4765,4765,4765,0
|
|
20230807,131100,14067100,4765,4765,4765,4765,586
|
|
20230807,131000,11274810,4765,4765,4765,4765,0
|
|
20230807,130900,11274810,4765,4765,4765,4765,0
|
|
20230807,130800,11274810,4765,4765,4765,4765,70
|
|
20230807,130700,10941260,4770,4770,4770,4770,0
|
|
20230807,130600,10941260,4770,4770,4770,4770,0
|
|
20230807,130500,10941260,4770,4770,4770,4770,0
|
|
20230807,130400,10941260,4770,4770,4770,4770,0
|
|
20230807,130300,10941260,4770,4770,4770,4770,0
|
|
20230807,130200,10941260,4770,4770,4770,4770,0
|
|
20230807,130100,10941260,4770,4770,4770,4770,0
|
|
20230807,130000,10941260,4770,4770,4770,4770,275
|
|
20230807,125900,9629510,4775,4775,4775,4775,0
|
|
20230807,125800,9629510,4775,4775,4775,4775,100
|
|
20230807,125700,9152010,4775,4775,4775,4775,20
|
|
20230807,125600,9056510,4775,4775,4775,4775,0
|
|
20230807,125500,9056510,4775,4775,4775,4775,0
|
|
20230807,125400,9056510,4775,4775,4775,4775,5
|
|
20230807,125300,9032635,4775,4775,4775,4775,0
|
|
20230807,125200,9032635,4775,4775,4775,4775,10
|
|
20230807,125100,8984885,4775,4775,4775,4775,0
|
|
20230807,125000,8984885,4775,4775,4775,4775,0
|
|
20230807,124900,8984885,4775,4775,4775,4775,0
|
|
20230807,124800,8984885,4775,4775,4775,4775,0
|
|
20230807,124700,8984885,4775,4775,4775,4775,0
|
|
20230807,124600,8984885,4775,4775,4775,4775,0
|
|
20230807,124500,8984885,4775,4775,4775,4775,0
|
|
20230807,124400,8984885,4775,4775,4775,4775,0
|
|
20230807,124300,8984885,4775,4775,4775,4775,0
|
|
20230807,124200,8984885,4775,4775,4775,4775,5
|
|
20230807,124100,8961010,4770,4770,4770,4770,0
|
|
20230807,124000,8961010,4770,4770,4770,4770,0
|
|
20230807,123900,8961010,4770,4770,4770,4770,0
|
|
20230807,123800,8961010,4770,4770,4770,4770,0
|
|
20230807,123700,8961010,4770,4770,4770,4770,1
|
|
20230807,123600,8956240,4775,4775,4775,4775,0
|
|
20230807,123500,8956240,4775,4775,4775,4775,0
|
|
20230807,123400,8956240,4775,4775,4775,4775,1
|
|
20230807,123300,8951465,4775,4775,4775,4775,0
|
|
20230807,123200,8951465,4775,4775,4775,4775,1
|
|
20230807,123100,8946690,4775,4775,4775,4775,0
|
|
20230807,123000,8946690,4775,4775,4775,4775,0
|
|
20230807,122900,8946690,4775,4775,4775,4775,0
|
|
20230807,122800,8946690,4775,4775,4775,4775,0
|
|
20230807,122700,8946690,4775,4775,4775,4775,0
|
|
20230807,122600,8946690,4775,4775,4775,4775,0
|
|
20230807,122500,8946690,4775,4775,4775,4775,0
|
|
20230807,122400,8946690,4775,4775,4775,4775,0
|
|
20230807,122300,8946690,4775,4775,4775,4775,1
|
|
20230807,122200,8941915,4760,4760,4760,4760,0
|
|
20230807,122100,8941915,4760,4760,4760,4760,0
|
|
20230807,122000,8941915,4760,4760,4760,4760,0
|
|
20230807,121900,8941915,4760,4760,4760,4760,710
|
|
20230807,121800,5562315,4775,4775,4775,4775,0
|
|
20230807,121700,5562315,4775,4775,4775,4775,0
|
|
20230807,121600,5562315,4775,4775,4775,4775,0
|
|
20230807,121500,5562315,4775,4775,4775,4775,0
|
|
20230807,121400,5562315,4775,4775,4775,4775,0
|
|
20230807,121300,5562315,4775,4775,4775,4775,0
|
|
20230807,121200,5562315,4775,4775,4775,4775,0
|
|
20230807,121100,5562315,4775,4775,4775,4775,0
|
|
20230807,121000,5562315,4775,4775,4775,4775,0
|
|
20230807,120900,5562315,4775,4775,4775,4775,0
|
|
20230807,120800,5562315,4775,4775,4775,4775,0
|
|
20230807,120700,5562315,4775,4775,4775,4775,0
|
|
20230807,120600,5562315,4775,4775,4775,4775,0
|
|
20230807,120500,5562315,4775,4775,4775,4775,0
|
|
20230807,120400,5562315,4775,4775,4775,4775,0
|
|
20230807,120300,5562315,4775,4775,4775,4775,0
|
|
20230807,120200,5562315,4775,4775,4775,4775,0
|
|
20230807,120100,5562315,4775,4775,4775,4775,0
|
|
20230807,120000,5562315,4775,4775,4775,4775,0
|
|
20230807,115900,5562315,4775,4760,4775,4760,21
|
|
20230807,115800,5462085,4760,4760,4760,4760,0
|
|
20230807,115700,5462085,4760,4760,4760,4760,0
|
|
20230807,115600,5462085,4760,4760,4760,4760,0
|
|
20230807,115500,5462085,4760,4760,4760,4760,0
|
|
20230807,115400,5462085,4760,4760,4760,4760,0
|
|
20230807,115300,5462085,4760,4760,4760,4760,0
|
|
20230807,115200,5462085,4760,4760,4760,4760,11
|
|
20230807,115100,5409725,4760,4760,4760,4760,0
|
|
20230807,115000,5409725,4760,4760,4760,4760,0
|
|
20230807,114900,5409725,4760,4760,4760,4760,0
|
|
20230807,114800,5409725,4760,4760,4760,4760,0
|
|
20230807,114700,5409725,4760,4760,4760,4760,0
|
|
20230807,114600,5409725,4760,4760,4760,4760,0
|
|
20230807,114500,5409725,4760,4760,4760,4760,0
|
|
20230807,114400,5409725,4760,4760,4760,4760,0
|
|
20230807,114300,5409725,4760,4760,4760,4760,0
|
|
20230807,114200,5409725,4760,4760,4760,4760,0
|
|
20230807,114100,5409725,4760,4760,4760,4760,0
|
|
20230807,114000,5409725,4760,4760,4760,4760,0
|
|
20230807,113900,5409725,4760,4760,4760,4760,0
|
|
20230807,113800,5409725,4760,4760,4760,4760,0
|
|
20230807,113700,5409725,4760,4760,4760,4760,0
|
|
20230807,113600,5409725,4760,4760,4760,4760,0
|
|
20230807,113500,5409725,4760,4760,4760,4760,1
|
|
20230807,113400,5404965,4760,4760,4760,4760,0
|
|
20230807,113300,5404965,4760,4760,4760,4760,0
|
|
20230807,113200,5404965,4760,4760,4760,4760,0
|
|
20230807,113100,5404965,4760,4760,4760,4760,0
|
|
20230807,113000,5404965,4760,4760,4760,4760,0
|
|
20230807,112900,5404965,4760,4760,4760,4760,0
|
|
20230807,112800,5404965,4760,4760,4760,4760,0
|
|
20230807,112700,5404965,4760,4760,4760,4760,0
|
|
20230807,112600,5404965,4760,4760,4760,4760,0
|
|
20230807,112500,5404965,4760,4760,4760,4760,0
|
|
20230807,112400,5404965,4760,4760,4760,4760,0
|
|
20230807,112300,5404965,4760,4755,4760,4755,15
|
|
20230807,112200,5333580,4755,4755,4755,4755,0
|
|
20230807,112100,5333580,4755,4755,4755,4755,0
|
|
20230807,112000,5333580,4755,4755,4755,4755,0
|
|
20230807,111900,5333580,4755,4755,4755,4755,0
|
|
20230807,111800,5333580,4755,4755,4755,4755,0
|
|
20230807,111700,5333580,4755,4755,4755,4755,0
|
|
20230807,111600,5333580,4755,4755,4755,4755,0
|
|
20230807,111500,5333580,4755,4755,4755,4755,0
|
|
20230807,111400,5333580,4755,4755,4755,4755,0
|
|
20230807,111300,5333580,4755,4755,4755,4755,0
|
|
20230807,111200,5333580,4755,4755,4755,4755,0
|
|
20230807,111100,5333580,4755,4755,4755,4755,0
|
|
20230807,111000,5333580,4755,4755,4755,4755,0
|
|
20230807,110900,5333580,4755,4755,4755,4755,0
|
|
20230807,110800,5333580,4755,4755,4755,4755,0
|
|
20230807,110700,5333580,4755,4755,4755,4755,0
|
|
20230807,110600,5333580,4755,4755,4755,4755,2
|
|
20230807,110500,5324070,4760,4760,4760,4760,0
|
|
20230807,110400,5324070,4760,4760,4760,4760,0
|
|
20230807,110300,5324070,4760,4760,4760,4760,5
|
|
20230807,110200,5300270,4760,4760,4760,4760,0
|
|
20230807,110100,5300270,4760,4760,4760,4760,0
|
|
20230807,110000,5300270,4760,4760,4760,4760,0
|
|
20230807,105900,5300270,4760,4760,4760,4760,0
|
|
20230807,105800,5300270,4760,4760,4760,4760,18
|
|
20230807,105700,5214590,4760,4760,4760,4760,0
|
|
20230807,105600,5214590,4760,4760,4760,4760,0
|
|
20230807,105500,5214590,4760,4760,4760,4760,10
|
|
20230807,105400,5166990,4760,4760,4760,4760,0
|
|
20230807,105300,5166990,4760,4760,4760,4760,0
|
|
20230807,105200,5166990,4760,4760,4760,4760,0
|
|
20230807,105100,5166990,4760,4760,4760,4760,0
|
|
20230807,105000,5166990,4760,4760,4760,4760,0
|
|
20230807,104900,5166990,4760,4760,4760,4760,10
|
|
20230807,104800,5119390,4755,4755,4755,4755,0
|
|
20230807,104700,5119390,4755,4755,4755,4755,0
|
|
20230807,104600,5119390,4755,4755,4755,4755,0
|
|
20230807,104500,5119390,4755,4755,4755,4755,0
|
|
20230807,104400,5119390,4755,4755,4755,4755,0
|
|
20230807,104300,5119390,4755,4755,4755,4755,0
|
|
20230807,104200,5119390,4755,4755,4755,4755,0
|
|
20230807,104100,5119390,4755,4755,4755,4755,0
|
|
20230807,104000,5119390,4755,4755,4755,4755,0
|
|
20230807,103900,5119390,4755,4755,4755,4755,0
|
|
20230807,103800,5119390,4755,4755,4755,4755,0
|
|
20230807,103700,5119390,4755,4755,4755,4755,0
|
|
20230807,103600,5119390,4755,4755,4755,4755,0
|
|
20230807,103500,5119390,4755,4755,4755,4755,0
|
|
20230807,103400,5119390,4755,4755,4755,4755,0
|
|
20230807,103300,5119390,4755,4755,4755,4755,0
|
|
20230807,103200,5119390,4755,4755,4755,4755,50
|
|
20230807,103100,4881640,4750,4750,4750,4750,0
|
|
20230807,103000,4881640,4750,4750,4750,4750,0
|
|
20230807,102900,4881640,4750,4750,4750,4750,0
|
|
20230807,102800,4881640,4750,4750,4750,4750,0
|
|
20230807,102700,4881640,4750,4750,4750,4750,0
|
|
20230807,102600,4881640,4750,4750,4750,4750,0
|
|
20230807,102500,4881640,4750,4750,4750,4750,0
|
|
20230807,102400,4881640,4750,4750,4750,4750,0
|
|
20230807,102300,4881640,4750,4750,4750,4750,0
|
|
20230807,102200,4881640,4750,4750,4750,4750,0
|
|
20230807,102100,4881640,4750,4750,4750,4750,0
|
|
20230807,102000,4881640,4750,4750,4750,4750,0
|
|
20230807,101900,4881640,4750,4750,4750,4750,0
|
|
20230807,101800,4881640,4750,4750,4750,4750,0
|
|
20230807,101700,4881640,4750,4750,4750,4750,0
|
|
20230807,101600,4881640,4750,4750,4750,4750,1
|
|
20230807,101500,4876890,4750,4750,4750,4750,0
|
|
20230807,101400,4876890,4750,4750,4750,4750,0
|
|
20230807,101300,4876890,4750,4750,4750,4750,0
|
|
20230807,101200,4876890,4750,4750,4750,4750,0
|
|
20230807,101100,4876890,4750,4750,4750,4750,0
|
|
20230807,101000,4876890,4750,4750,4750,4750,0
|
|
20230807,100900,4876890,4750,4750,4750,4750,0
|
|
20230807,100800,4876890,4750,4750,4750,4750,0
|
|
20230807,100700,4876890,4750,4750,4750,4750,0
|
|
20230807,100600,4876890,4750,4750,4750,4750,0
|
|
20230807,100500,4876890,4750,4750,4750,4750,0
|
|
20230807,100400,4876890,4750,4750,4750,4750,0
|
|
20230807,100300,4876890,4750,4750,4750,4750,0
|
|
20230807,100200,4876890,4750,4750,4750,4750,0
|
|
20230807,100100,4876890,4750,4750,4750,4750,0
|
|
20230807,100000,4876890,4750,4750,4750,4750,0
|
|
20230807,095900,4876890,4750,4750,4750,4750,0
|
|
20230807,095800,4876890,4750,4750,4750,4750,0
|
|
20230807,095700,4876890,4750,4750,4750,4750,0
|
|
20230807,095600,4876890,4750,4750,4750,4750,0
|
|
20230807,095500,4876890,4750,4750,4750,4750,17
|
|
20230807,095400,4796140,4755,4755,4755,4755,0
|
|
20230807,095300,4796140,4755,4755,4755,4755,0
|
|
20230807,095200,4796140,4755,4755,4755,4755,0
|
|
20230807,095100,4796140,4755,4755,4755,4755,0
|
|
20230807,095000,4796140,4755,4755,4755,4755,0
|
|
20230807,094900,4796140,4755,4755,4755,4755,0
|
|
20230807,094800,4796140,4755,4755,4755,4755,31
|
|
20230807,094700,4648735,4760,4760,4760,4760,0
|
|
20230807,094600,4648735,4760,4760,4760,4760,30
|
|
20230807,094500,4505935,4765,4765,4765,4765,0
|
|
20230807,094400,4505935,4765,4765,4765,4765,0
|
|
20230807,094300,4505935,4765,4765,4765,4765,0
|
|
20230807,094200,4505935,4765,4765,4765,4765,0
|
|
20230807,094100,4505935,4765,4765,4765,4765,0
|
|
20230807,094000,4505935,4765,4765,4765,4765,0
|
|
20230807,093900,4505935,4765,4765,4765,4765,1
|
|
20230807,093800,4501170,4765,4765,4765,4765,10
|
|
20230807,093700,4453520,4765,4765,4765,4765,10
|
|
20230807,093600,4405870,4770,4770,4770,4770,0
|
|
20230807,093500,4405870,4770,4770,4770,4770,0
|
|
20230807,093400,4405870,4770,4770,4770,4770,10
|
|
20230807,093300,4358170,4760,4760,4760,4760,0
|
|
20230807,093200,4358170,4760,4760,4760,4760,0
|
|
20230807,093100,4358170,4760,4760,4760,4760,0
|
|
20230807,093000,4358170,4760,4760,4760,4760,0
|
|
20230807,092900,4358170,4760,4760,4760,4760,0
|
|
20230807,092800,4358170,4760,4760,4760,4760,0
|
|
20230807,092700,4358170,4760,4760,4760,4760,0
|
|
20230807,092600,4358170,4760,4760,4760,4760,0
|
|
20230807,092500,4358170,4760,4760,4760,4760,0
|
|
20230807,092400,4358170,4760,4760,4760,4760,0
|
|
20230807,092300,4358170,4760,4760,4760,4760,4
|
|
20230807,092200,4339130,4760,4770,4770,4760,50
|
|
20230807,092100,4100980,4775,4775,4775,4775,0
|
|
20230807,092000,4100980,4775,4775,4775,4775,0
|
|
20230807,091900,4100980,4775,4775,4775,4775,0
|
|
20230807,091800,4100980,4775,4775,4775,4775,0
|
|
20230807,091700,4100980,4775,4775,4775,4775,0
|
|
20230807,091600,4100980,4775,4775,4775,4775,20
|
|
20230807,091500,4005480,4775,4775,4775,4775,20
|
|
20230807,091400,3909980,4790,4790,4790,4790,0
|
|
20230807,091300,3909980,4790,4780,4790,4780,36
|
|
20230807,091200,3737875,4780,4765,4780,4755,108
|
|
20230807,091100,3223380,4770,4770,4770,4770,0
|
|
20230807,091000,3223380,4770,4770,4770,4770,0
|
|
20230807,090900,3223380,4770,4775,4775,4770,627
|
|
20230807,090800,229475,4775,4775,4775,4775,21
|
|
20230807,090700,129200,4780,4780,4780,4780,0
|
|
20230807,090600,129200,4780,4780,4780,4780,0
|
|
20230807,090500,129200,4780,4780,4780,4780,0
|
|
20230807,090400,129200,4780,4790,4790,4780,22
|
|
20230807,090300,23980,4795,4800,4800,4795,5
|
|
20230807,090200,0,4805,4805,4805,4805,0
|
|
20230807,090100,0,4805,4805,4805,4805,0
|
|
20230807,090000,0,4805,4805,4805,4805,0
|