590 lines
27 KiB
CSV
590 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230810,184700,17555805,4810,4810,4810,4810,61
|
|
20230810,184600,17555805,4810,4810,4810,4810,0
|
|
20230810,184500,17555805,4810,4810,4810,4810,0
|
|
20230810,184400,17555805,4810,4810,4810,4810,0
|
|
20230810,184300,17555805,4810,4810,4810,4810,0
|
|
20230810,184200,17555805,4810,4810,4810,4810,0
|
|
20230810,184100,17555805,4810,4810,4810,4810,0
|
|
20230810,184000,17555805,4810,4810,4810,4810,0
|
|
20230810,183900,17555805,4810,4810,4810,4810,0
|
|
20230810,183800,17555805,4810,4810,4810,4810,0
|
|
20230810,183700,17555805,4810,4810,4810,4810,0
|
|
20230810,183600,17555805,4810,4810,4810,4810,0
|
|
20230810,183500,17555805,4810,4810,4810,4810,0
|
|
20230810,183400,17555805,4810,4810,4810,4810,0
|
|
20230810,183300,17555805,4810,4810,4810,4810,0
|
|
20230810,183200,17555805,4810,4810,4810,4810,0
|
|
20230810,183100,17555805,4810,4810,4810,4810,0
|
|
20230810,183000,17555805,4810,4810,4810,4810,0
|
|
20230810,182900,17555805,4810,4810,4810,4810,0
|
|
20230810,182800,17555805,4810,4810,4810,4810,0
|
|
20230810,182700,17555805,4810,4810,4810,4810,0
|
|
20230810,182600,17555805,4810,4810,4810,4810,0
|
|
20230810,182500,17555805,4810,4810,4810,4810,0
|
|
20230810,182400,17555805,4810,4810,4810,4810,0
|
|
20230810,182300,17555805,4810,4810,4810,4810,0
|
|
20230810,182200,17555805,4810,4810,4810,4810,0
|
|
20230810,182100,17555805,4810,4810,4810,4810,0
|
|
20230810,182000,17555805,4810,4810,4810,4810,0
|
|
20230810,181900,17555805,4810,4810,4810,4810,0
|
|
20230810,181800,17555805,4810,4810,4810,4810,0
|
|
20230810,181700,17555805,4810,4810,4810,4810,61
|
|
20230810,181600,17555805,4810,4810,4810,4810,0
|
|
20230810,181500,17555805,4810,4810,4810,4810,0
|
|
20230810,181400,17555805,4810,4810,4810,4810,0
|
|
20230810,181300,17555805,4810,4810,4810,4810,0
|
|
20230810,181200,17555805,4810,4810,4810,4810,0
|
|
20230810,181100,17555805,4810,4810,4810,4810,0
|
|
20230810,181000,17555805,4810,4810,4810,4810,0
|
|
20230810,180900,17555805,4810,4810,4810,4810,0
|
|
20230810,180800,17555805,4810,4810,4810,4810,0
|
|
20230810,180700,17555805,4810,4810,4810,4810,0
|
|
20230810,180600,17555805,4810,4810,4810,4810,0
|
|
20230810,180500,17555805,4810,4810,4810,4810,0
|
|
20230810,180400,17555805,4810,4810,4810,4810,0
|
|
20230810,180300,17555805,4810,4810,4810,4810,0
|
|
20230810,180200,17555805,4810,4810,4810,4810,0
|
|
20230810,180100,17555805,4810,4810,4810,4810,0
|
|
20230810,180000,17555805,4810,4810,4810,4810,0
|
|
20230810,175900,17555805,4810,4810,4810,4810,0
|
|
20230810,175800,17555805,4810,4810,4810,4810,0
|
|
20230810,175700,17555805,4810,4810,4810,4810,0
|
|
20230810,175600,17555805,4810,4810,4810,4810,0
|
|
20230810,175500,17555805,4810,4810,4810,4810,0
|
|
20230810,175400,17555805,4810,4810,4810,4810,0
|
|
20230810,175300,17555805,4810,4810,4810,4810,0
|
|
20230810,175200,17555805,4810,4810,4810,4810,0
|
|
20230810,175100,17555805,4810,4810,4810,4810,0
|
|
20230810,175000,17555805,4810,4810,4810,4810,0
|
|
20230810,174900,17555805,4810,4810,4810,4810,0
|
|
20230810,174800,17555805,4810,4810,4810,4810,0
|
|
20230810,174700,17555805,4810,4810,4810,4810,61
|
|
20230810,174600,17555805,4810,4810,4810,4810,0
|
|
20230810,174500,17555805,4810,4810,4810,4810,0
|
|
20230810,174400,17555805,4810,4810,4810,4810,0
|
|
20230810,174300,17555805,4810,4810,4810,4810,0
|
|
20230810,174200,17555805,4810,4810,4810,4810,0
|
|
20230810,174100,17555805,4810,4810,4810,4810,0
|
|
20230810,174000,17555805,4810,4810,4810,4810,0
|
|
20230810,173900,17555805,4810,4810,4810,4810,0
|
|
20230810,173800,17555805,4810,4810,4810,4810,0
|
|
20230810,173700,17555805,4810,4810,4810,4810,0
|
|
20230810,173600,17555805,4810,4810,4810,4810,0
|
|
20230810,173500,17555805,4810,4810,4810,4810,0
|
|
20230810,173400,17555805,4810,4810,4810,4810,0
|
|
20230810,173300,17555805,4810,4810,4810,4810,0
|
|
20230810,173200,17555805,4810,4810,4810,4810,0
|
|
20230810,173100,17555805,4810,4810,4810,4810,0
|
|
20230810,173000,17555805,4810,4810,4810,4810,0
|
|
20230810,172900,17555805,4810,4810,4810,4810,0
|
|
20230810,172800,17555805,4810,4810,4810,4810,0
|
|
20230810,172700,17555805,4810,4810,4810,4810,0
|
|
20230810,172600,17555805,4810,4810,4810,4810,0
|
|
20230810,172500,17555805,4810,4810,4810,4810,0
|
|
20230810,172400,17555805,4810,4810,4810,4810,0
|
|
20230810,172300,17555805,4810,4810,4810,4810,0
|
|
20230810,172200,17555805,4810,4810,4810,4810,0
|
|
20230810,172100,17555805,4810,4810,4810,4810,0
|
|
20230810,172000,17555805,4810,4810,4810,4810,0
|
|
20230810,171900,17555805,4810,4810,4810,4810,0
|
|
20230810,171800,17555805,4810,4810,4810,4810,0
|
|
20230810,171700,17555805,4810,4810,4810,4810,61
|
|
20230810,171600,17555805,4810,4810,4810,4810,0
|
|
20230810,171500,17555805,4810,4810,4810,4810,0
|
|
20230810,171400,17555805,4810,4810,4810,4810,0
|
|
20230810,171300,17555805,4810,4810,4810,4810,0
|
|
20230810,171200,17555805,4810,4810,4810,4810,0
|
|
20230810,171100,17555805,4810,4810,4810,4810,0
|
|
20230810,171000,17555805,4810,4810,4810,4810,0
|
|
20230810,170900,17555805,4810,4810,4810,4810,0
|
|
20230810,170800,17555805,4810,4810,4810,4810,0
|
|
20230810,170700,17555805,4810,4810,4810,4810,0
|
|
20230810,170600,17555805,4810,4810,4810,4810,0
|
|
20230810,170500,17555805,4810,4810,4810,4810,0
|
|
20230810,170400,17555805,4810,4810,4810,4810,0
|
|
20230810,170300,17555805,4810,4810,4810,4810,0
|
|
20230810,170200,17555805,4810,4810,4810,4810,0
|
|
20230810,170100,17555805,4810,4810,4810,4810,0
|
|
20230810,170000,17555805,4810,4810,4810,4810,0
|
|
20230810,165900,17555805,4810,4810,4810,4810,0
|
|
20230810,165800,17555805,4810,4810,4810,4810,0
|
|
20230810,165700,17555805,4810,4810,4810,4810,0
|
|
20230810,165600,17555805,4810,4810,4810,4810,0
|
|
20230810,165500,17555805,4810,4810,4810,4810,0
|
|
20230810,165400,17555805,4810,4810,4810,4810,0
|
|
20230810,165300,17555805,4810,4810,4810,4810,0
|
|
20230810,165200,17555805,4810,4810,4810,4810,0
|
|
20230810,165100,17555805,4810,4810,4810,4810,0
|
|
20230810,165000,17555805,4810,4810,4810,4810,0
|
|
20230810,164900,17555805,4810,4810,4810,4810,0
|
|
20230810,164800,17555805,4810,4810,4810,4810,0
|
|
20230810,164700,17555805,4810,4810,4810,4810,61
|
|
20230810,164600,17555805,4810,4810,4810,4810,0
|
|
20230810,164500,17555805,4810,4810,4810,4810,0
|
|
20230810,164400,17555805,4810,4810,4810,4810,0
|
|
20230810,164300,17555805,4810,4810,4810,4810,0
|
|
20230810,164200,17555805,4810,4810,4810,4810,0
|
|
20230810,164100,17555805,4810,4810,4810,4810,0
|
|
20230810,164000,17555805,4810,4810,4810,4810,0
|
|
20230810,163900,17555805,4810,4810,4810,4810,0
|
|
20230810,163800,17555805,4810,4810,4810,4810,0
|
|
20230810,163700,17555805,4810,4810,4810,4810,0
|
|
20230810,163600,17555805,4810,4810,4810,4810,0
|
|
20230810,163500,17555805,4810,4810,4810,4810,0
|
|
20230810,163400,17555805,4810,4810,4810,4810,0
|
|
20230810,163300,17555805,4810,4810,4810,4810,0
|
|
20230810,163200,17555805,4810,4810,4810,4810,0
|
|
20230810,163100,17555805,4810,4810,4810,4810,0
|
|
20230810,163000,17555805,4810,4810,4810,4810,0
|
|
20230810,162900,17555805,4810,4810,4810,4810,0
|
|
20230810,162800,17555805,4810,4810,4810,4810,0
|
|
20230810,162700,17555805,4810,4810,4810,4810,0
|
|
20230810,162600,17555805,4810,4810,4810,4810,0
|
|
20230810,162500,17555805,4810,4810,4810,4810,0
|
|
20230810,162400,17555805,4810,4810,4810,4810,0
|
|
20230810,162300,17555805,4810,4810,4810,4810,0
|
|
20230810,162200,17555805,4810,4810,4810,4810,0
|
|
20230810,162100,17555805,4810,4810,4810,4810,0
|
|
20230810,162000,17555805,4810,4810,4810,4810,0
|
|
20230810,161900,17555805,4810,4810,4810,4810,0
|
|
20230810,161800,17555805,4810,4810,4810,4810,0
|
|
20230810,161700,17555805,4810,4810,4810,4810,61
|
|
20230810,161600,17555805,4810,4810,4810,4810,0
|
|
20230810,161500,17555805,4810,4810,4810,4810,0
|
|
20230810,161400,17555805,4810,4810,4810,4810,0
|
|
20230810,161300,17555805,4810,4810,4810,4810,0
|
|
20230810,161200,17555805,4810,4810,4810,4810,0
|
|
20230810,161100,17555805,4810,4810,4810,4810,0
|
|
20230810,161000,17555805,4810,4810,4810,4810,0
|
|
20230810,160900,17555805,4810,4810,4810,4810,0
|
|
20230810,160800,17555805,4810,4810,4810,4810,0
|
|
20230810,160700,17555805,4810,4810,4810,4810,0
|
|
20230810,160600,17555805,4810,4810,4810,4810,0
|
|
20230810,160500,17555805,4810,4810,4810,4810,0
|
|
20230810,160400,17555805,4810,4810,4810,4810,0
|
|
20230810,160300,17555805,4810,4810,4810,4810,0
|
|
20230810,160200,17555805,4810,4810,4810,4810,0
|
|
20230810,160100,17555805,4810,4810,4810,4810,0
|
|
20230810,160000,17555805,4810,4810,4810,4810,0
|
|
20230810,155900,17555805,4810,4810,4810,4810,0
|
|
20230810,155800,17555805,4810,4810,4810,4810,0
|
|
20230810,155700,17555805,4810,4810,4810,4810,0
|
|
20230810,155600,17555805,4810,4810,4810,4810,0
|
|
20230810,155500,17555805,4810,4810,4810,4810,0
|
|
20230810,155400,17555805,4810,4810,4810,4810,0
|
|
20230810,155300,17555805,4810,4810,4810,4810,0
|
|
20230810,155200,17555805,4810,4810,4810,4810,0
|
|
20230810,155100,17555805,4810,4810,4810,4810,0
|
|
20230810,155000,17555805,4810,4810,4810,4810,0
|
|
20230810,154900,17555805,4810,4810,4810,4810,0
|
|
20230810,154800,17555805,4810,4810,4810,4810,0
|
|
20230810,154700,17555805,4810,4810,4810,4810,61
|
|
20230810,154600,17555805,4810,4810,4810,4810,0
|
|
20230810,154500,17555805,4810,4810,4810,4810,0
|
|
20230810,154400,17555805,4810,4810,4810,4810,0
|
|
20230810,154300,17555805,4810,4810,4810,4810,0
|
|
20230810,154200,17555805,4810,4810,4810,4810,0
|
|
20230810,154100,17555805,4810,4810,4810,4810,0
|
|
20230810,154000,17555805,4810,4810,4810,4810,0
|
|
20230810,153900,17555805,4810,4810,4810,4810,0
|
|
20230810,153800,17555805,4810,4810,4810,4810,0
|
|
20230810,153700,17555805,4810,4810,4810,4810,0
|
|
20230810,153600,17555805,4810,4810,4810,4810,0
|
|
20230810,153500,17555805,4810,4810,4810,4810,0
|
|
20230810,153400,17555805,4810,4810,4810,4810,0
|
|
20230810,153300,17555805,4810,4810,4810,4810,0
|
|
20230810,153200,17555805,4810,4810,4810,4810,0
|
|
20230810,153100,17555805,4810,4810,4810,4810,0
|
|
20230810,153000,17555805,4810,4810,4810,4810,61
|
|
20230810,152900,17262395,4815,4815,4815,4815,0
|
|
20230810,152800,17262395,4815,4815,4815,4815,0
|
|
20230810,152700,17262395,4815,4815,4815,4815,0
|
|
20230810,152600,17262395,4815,4815,4815,4815,0
|
|
20230810,152500,17262395,4815,4815,4815,4815,0
|
|
20230810,152400,17262395,4815,4815,4815,4815,0
|
|
20230810,152300,17262395,4815,4815,4815,4815,0
|
|
20230810,152200,17262395,4815,4815,4815,4815,0
|
|
20230810,152100,17262395,4815,4815,4815,4815,0
|
|
20230810,152000,17262395,4815,4815,4815,4815,0
|
|
20230810,151900,17262395,4815,4815,4815,4815,0
|
|
20230810,151800,17262395,4815,4815,4815,4815,0
|
|
20230810,151700,17262395,4815,4815,4815,4815,0
|
|
20230810,151600,17262395,4815,4815,4815,4815,0
|
|
20230810,151500,17262395,4815,4815,4815,4815,0
|
|
20230810,151400,17262395,4815,4815,4815,4815,0
|
|
20230810,151300,17262395,4815,4815,4815,4815,0
|
|
20230810,151200,17262395,4815,4815,4815,4815,0
|
|
20230810,151100,17262395,4815,4815,4815,4815,0
|
|
20230810,151000,17262395,4815,4815,4815,4815,0
|
|
20230810,150900,17262395,4815,4815,4815,4815,0
|
|
20230810,150800,17262395,4815,4815,4815,4815,0
|
|
20230810,150700,17262395,4815,4815,4815,4815,0
|
|
20230810,150600,17262395,4815,4815,4815,4815,0
|
|
20230810,150500,17262395,4815,4815,4815,4815,0
|
|
20230810,150400,17262395,4815,4815,4815,4815,0
|
|
20230810,150300,17262395,4815,4815,4815,4815,4
|
|
20230810,150200,17243135,4815,4815,4815,4815,0
|
|
20230810,150100,17243135,4815,4815,4815,4815,7
|
|
20230810,150000,17209430,4815,4815,4815,4815,0
|
|
20230810,145900,17209430,4815,4815,4815,4815,0
|
|
20230810,145800,17209430,4815,4815,4815,4815,0
|
|
20230810,145700,17209430,4815,4815,4815,4815,0
|
|
20230810,145600,17209430,4815,4815,4815,4815,0
|
|
20230810,145500,17209430,4815,4815,4815,4815,0
|
|
20230810,145400,17209430,4815,4815,4815,4815,19
|
|
20230810,145300,17117945,4815,4815,4815,4815,0
|
|
20230810,145200,17117945,4815,4815,4815,4815,0
|
|
20230810,145100,17117945,4815,4815,4815,4815,0
|
|
20230810,145000,17117945,4815,4815,4815,4815,0
|
|
20230810,144900,17117945,4815,4815,4815,4815,0
|
|
20230810,144800,17117945,4815,4815,4815,4815,1000
|
|
20230810,144700,12302945,4810,4810,4810,4810,0
|
|
20230810,144600,12302945,4810,4810,4810,4810,13
|
|
20230810,144500,12240415,4815,4815,4815,4815,0
|
|
20230810,144400,12240415,4815,4815,4815,4815,0
|
|
20230810,144300,12240415,4815,4815,4815,4815,0
|
|
20230810,144200,12240415,4815,4815,4815,4815,0
|
|
20230810,144100,12240415,4815,4815,4815,4815,0
|
|
20230810,144000,12240415,4815,4815,4815,4815,0
|
|
20230810,143900,12240415,4815,4815,4815,4815,0
|
|
20230810,143800,12240415,4815,4815,4815,4815,0
|
|
20230810,143700,12240415,4815,4815,4815,4815,0
|
|
20230810,143600,12240415,4815,4815,4815,4815,0
|
|
20230810,143500,12240415,4815,4815,4815,4815,0
|
|
20230810,143400,12240415,4815,4815,4815,4815,0
|
|
20230810,143300,12240415,4815,4815,4815,4815,0
|
|
20230810,143200,12240415,4815,4815,4815,4815,0
|
|
20230810,143100,12240415,4815,4815,4815,4815,0
|
|
20230810,143000,12240415,4815,4815,4815,4815,0
|
|
20230810,142900,12240415,4815,4815,4815,4815,0
|
|
20230810,142800,12240415,4815,4815,4815,4815,0
|
|
20230810,142700,12240415,4815,4815,4815,4815,0
|
|
20230810,142600,12240415,4815,4815,4815,4815,2
|
|
20230810,142500,12230785,4815,4815,4815,4815,0
|
|
20230810,142400,12230785,4815,4815,4815,4815,0
|
|
20230810,142300,12230785,4815,4815,4815,4815,0
|
|
20230810,142200,12230785,4815,4815,4815,4815,0
|
|
20230810,142100,12230785,4815,4815,4815,4815,0
|
|
20230810,142000,12230785,4815,4815,4815,4815,0
|
|
20230810,141900,12230785,4815,4815,4815,4815,0
|
|
20230810,141800,12230785,4815,4815,4815,4815,0
|
|
20230810,141700,12230785,4815,4815,4815,4815,0
|
|
20230810,141600,12230785,4815,4815,4815,4815,0
|
|
20230810,141500,12230785,4815,4815,4815,4815,0
|
|
20230810,141400,12230785,4815,4815,4815,4815,0
|
|
20230810,141300,12230785,4815,4815,4815,4815,0
|
|
20230810,141200,12230785,4815,4815,4815,4815,0
|
|
20230810,141100,12230785,4815,4815,4815,4815,0
|
|
20230810,141000,12230785,4815,4815,4815,4815,0
|
|
20230810,140900,12230785,4815,4815,4815,4815,0
|
|
20230810,140800,12230785,4815,4815,4815,4815,0
|
|
20230810,140700,12230785,4815,4815,4815,4815,0
|
|
20230810,140600,12230785,4815,4815,4815,4815,0
|
|
20230810,140500,12230785,4815,4815,4815,4815,0
|
|
20230810,140400,12230785,4815,4815,4815,4815,0
|
|
20230810,140300,12230785,4815,4815,4815,4815,0
|
|
20230810,140200,12230785,4815,4815,4815,4815,0
|
|
20230810,140100,12230785,4815,4815,4815,4815,0
|
|
20230810,140000,12230785,4815,4815,4815,4815,0
|
|
20230810,135900,12230785,4815,4815,4815,4815,0
|
|
20230810,135800,12230785,4815,4815,4815,4815,0
|
|
20230810,135700,12230785,4815,4815,4815,4815,0
|
|
20230810,135600,12230785,4815,4815,4815,4815,0
|
|
20230810,135500,12230785,4815,4815,4815,4815,0
|
|
20230810,135400,12230785,4815,4815,4815,4815,0
|
|
20230810,135300,12230785,4815,4815,4815,4815,0
|
|
20230810,135200,12230785,4815,4815,4815,4815,0
|
|
20230810,135100,12230785,4815,4815,4815,4815,0
|
|
20230810,135000,12230785,4815,4815,4815,4815,0
|
|
20230810,134900,12230785,4815,4815,4815,4815,1
|
|
20230810,134800,12225970,4800,4800,4800,4800,0
|
|
20230810,134700,12225970,4800,4800,4800,4800,0
|
|
20230810,134600,12225970,4800,4800,4800,4800,0
|
|
20230810,134500,12225970,4800,4800,4800,4800,0
|
|
20230810,134400,12225970,4800,4800,4800,4800,0
|
|
20230810,134300,12225970,4800,4800,4800,4800,0
|
|
20230810,134200,12225970,4800,4800,4800,4800,0
|
|
20230810,134100,12225970,4800,4800,4800,4800,0
|
|
20230810,134000,12225970,4800,4800,4800,4800,0
|
|
20230810,133900,12225970,4800,4800,4800,4800,0
|
|
20230810,133800,12225970,4800,4800,4800,4800,0
|
|
20230810,133700,12225970,4800,4800,4800,4800,0
|
|
20230810,133600,12225970,4800,4800,4800,4800,0
|
|
20230810,133500,12225970,4800,4800,4800,4800,0
|
|
20230810,133400,12225970,4800,4800,4800,4800,0
|
|
20230810,133300,12225970,4800,4800,4800,4800,0
|
|
20230810,133200,12225970,4800,4800,4800,4800,0
|
|
20230810,133100,12225970,4800,4800,4800,4800,0
|
|
20230810,133000,12225970,4800,4800,4800,4800,0
|
|
20230810,132900,12225970,4800,4800,4800,4800,0
|
|
20230810,132800,12225970,4800,4800,4800,4800,0
|
|
20230810,132700,12225970,4800,4800,4800,4800,0
|
|
20230810,132600,12225970,4800,4800,4800,4800,0
|
|
20230810,132500,12225970,4800,4800,4800,4800,0
|
|
20230810,132400,12225970,4800,4800,4800,4800,0
|
|
20230810,132300,12225970,4800,4800,4800,4800,0
|
|
20230810,132200,12225970,4800,4800,4800,4800,0
|
|
20230810,132100,12225970,4800,4800,4800,4800,0
|
|
20230810,132000,12225970,4800,4810,4810,4800,54
|
|
20230810,131900,11966755,4800,4800,4800,4800,0
|
|
20230810,131800,11966755,4800,4800,4800,4800,0
|
|
20230810,131700,11966755,4800,4800,4800,4800,0
|
|
20230810,131600,11966755,4800,4800,4800,4800,0
|
|
20230810,131500,11966755,4800,4800,4800,4800,0
|
|
20230810,131400,11966755,4800,4800,4800,4800,0
|
|
20230810,131300,11966755,4800,4800,4800,4800,0
|
|
20230810,131200,11966755,4800,4800,4800,4800,0
|
|
20230810,131100,11966755,4800,4800,4800,4800,0
|
|
20230810,131000,11966755,4800,4800,4800,4800,0
|
|
20230810,130900,11966755,4800,4800,4800,4800,0
|
|
20230810,130800,11966755,4800,4800,4800,4800,0
|
|
20230810,130700,11966755,4800,4800,4800,4800,0
|
|
20230810,130600,11966755,4800,4800,4800,4800,0
|
|
20230810,130500,11966755,4800,4800,4800,4800,0
|
|
20230810,130400,11966755,4800,4800,4800,4800,0
|
|
20230810,130300,11966755,4800,4800,4800,4800,0
|
|
20230810,130200,11966755,4800,4810,4810,4800,37
|
|
20230810,130100,11789140,4815,4815,4815,4815,0
|
|
20230810,130000,11789140,4815,4815,4815,4815,0
|
|
20230810,125900,11789140,4815,4815,4815,4815,0
|
|
20230810,125800,11789140,4815,4815,4815,4815,0
|
|
20230810,125700,11789140,4815,4815,4815,4815,0
|
|
20230810,125600,11789140,4815,4815,4815,4815,0
|
|
20230810,125500,11789140,4815,4815,4815,4815,0
|
|
20230810,125400,11789140,4815,4815,4815,4815,10
|
|
20230810,125300,11740990,4815,4815,4815,4815,0
|
|
20230810,125200,11740990,4815,4815,4815,4815,0
|
|
20230810,125100,11740990,4815,4815,4815,4815,0
|
|
20230810,125000,11740990,4815,4815,4815,4815,0
|
|
20230810,124900,11740990,4815,4815,4815,4815,0
|
|
20230810,124800,11740990,4815,4815,4815,4815,0
|
|
20230810,124700,11740990,4815,4815,4815,4815,0
|
|
20230810,124600,11740990,4815,4815,4815,4815,0
|
|
20230810,124500,11740990,4815,4815,4815,4815,0
|
|
20230810,124400,11740990,4815,4815,4815,4815,0
|
|
20230810,124300,11740990,4815,4815,4815,4815,45
|
|
20230810,124200,11524315,4815,4815,4815,4815,0
|
|
20230810,124100,11524315,4815,4815,4815,4815,47
|
|
20230810,124000,11298010,4815,4815,4815,4815,0
|
|
20230810,123900,11298010,4815,4815,4815,4815,0
|
|
20230810,123800,11298010,4815,4815,4815,4815,0
|
|
20230810,123700,11298010,4815,4815,4815,4815,0
|
|
20230810,123600,11298010,4815,4815,4815,4815,0
|
|
20230810,123500,11298010,4815,4815,4815,4815,0
|
|
20230810,123400,11298010,4815,4815,4815,4815,0
|
|
20230810,123300,11298010,4815,4815,4815,4815,0
|
|
20230810,123200,11298010,4815,4815,4815,4815,200
|
|
20230810,123100,10335010,4815,4815,4815,4815,100
|
|
20230810,123000,9853510,4815,4815,4815,4815,0
|
|
20230810,122900,9853510,4815,4815,4815,4815,0
|
|
20230810,122800,9853510,4815,4815,4815,4815,0
|
|
20230810,122700,9853510,4815,4815,4815,4815,50
|
|
20230810,122600,9612760,4815,4815,4815,4815,0
|
|
20230810,122500,9612760,4815,4815,4815,4815,9
|
|
20230810,122400,9569425,4830,4830,4830,4830,0
|
|
20230810,122300,9569425,4830,4830,4830,4830,0
|
|
20230810,122200,9569425,4830,4830,4830,4830,0
|
|
20230810,122100,9569425,4830,4830,4830,4830,0
|
|
20230810,122000,9569425,4830,4830,4830,4830,0
|
|
20230810,121900,9569425,4830,4830,4830,4830,0
|
|
20230810,121800,9569425,4830,4830,4830,4830,0
|
|
20230810,121700,9569425,4830,4830,4830,4830,0
|
|
20230810,121600,9569425,4830,4830,4830,4830,0
|
|
20230810,121500,9569425,4830,4830,4830,4830,1
|
|
20230810,121400,9564595,4830,4830,4830,4830,0
|
|
20230810,121300,9564595,4830,4830,4830,4830,0
|
|
20230810,121200,9564595,4830,4830,4830,4830,0
|
|
20230810,121100,9564595,4830,4830,4830,4830,0
|
|
20230810,121000,9564595,4830,4830,4830,4830,0
|
|
20230810,120900,9564595,4830,4830,4830,4830,1
|
|
20230810,120800,9559765,4825,4825,4825,4825,0
|
|
20230810,120700,9559765,4825,4825,4825,4825,0
|
|
20230810,120600,9559765,4825,4825,4825,4825,4
|
|
20230810,120500,9540465,4820,4820,4820,4820,4
|
|
20230810,120400,9521185,4815,4815,4815,4815,0
|
|
20230810,120300,9521185,4815,4815,4815,4815,0
|
|
20230810,120200,9521185,4815,4815,4815,4815,0
|
|
20230810,120100,9521185,4815,4815,4815,4815,0
|
|
20230810,120000,9521185,4815,4815,4815,4815,0
|
|
20230810,115900,9521185,4815,4815,4815,4815,0
|
|
20230810,115800,9521185,4815,4815,4815,4815,0
|
|
20230810,115700,9521185,4815,4815,4815,4815,0
|
|
20230810,115600,9521185,4815,4815,4815,4815,0
|
|
20230810,115500,9521185,4815,4815,4815,4815,0
|
|
20230810,115400,9521185,4815,4815,4815,4815,0
|
|
20230810,115300,9521185,4815,4815,4815,4815,0
|
|
20230810,115200,9521185,4815,4815,4815,4815,0
|
|
20230810,115100,9521185,4815,4815,4815,4815,0
|
|
20230810,115000,9521185,4815,4815,4815,4815,0
|
|
20230810,114900,9521185,4815,4815,4815,4815,0
|
|
20230810,114800,9521185,4815,4815,4815,4815,0
|
|
20230810,114700,9521185,4815,4815,4815,4815,0
|
|
20230810,114600,9521185,4815,4815,4815,4815,0
|
|
20230810,114500,9521185,4815,4815,4815,4815,0
|
|
20230810,114400,9521185,4815,4815,4815,4815,0
|
|
20230810,114300,9521185,4815,4815,4815,4815,0
|
|
20230810,114200,9521185,4815,4815,4815,4815,0
|
|
20230810,114100,9521185,4815,4815,4815,4815,0
|
|
20230810,114000,9521185,4815,4815,4815,4815,0
|
|
20230810,113900,9521185,4815,4815,4815,4815,0
|
|
20230810,113800,9521185,4815,4815,4815,4815,0
|
|
20230810,113700,9521185,4815,4815,4815,4815,0
|
|
20230810,113600,9521185,4815,4815,4815,4815,0
|
|
20230810,113500,9521185,4815,4815,4815,4815,0
|
|
20230810,113400,9521185,4815,4815,4815,4815,1
|
|
20230810,113300,9516370,4820,4820,4820,4820,1
|
|
20230810,113200,9511550,4815,4815,4815,4815,0
|
|
20230810,113100,9511550,4815,4815,4815,4815,0
|
|
20230810,113000,9511550,4815,4815,4815,4815,0
|
|
20230810,112900,9511550,4815,4815,4815,4815,0
|
|
20230810,112800,9511550,4815,4815,4815,4815,0
|
|
20230810,112700,9511550,4815,4815,4815,4815,0
|
|
20230810,112600,9511550,4815,4815,4815,4815,0
|
|
20230810,112500,9511550,4815,4815,4815,4815,0
|
|
20230810,112400,9511550,4815,4815,4815,4815,0
|
|
20230810,112300,9511550,4815,4815,4815,4815,4
|
|
20230810,112200,9492290,4815,4815,4815,4815,0
|
|
20230810,112100,9492290,4815,4815,4815,4815,0
|
|
20230810,112000,9492290,4815,4815,4815,4815,0
|
|
20230810,111900,9492290,4815,4815,4815,4815,0
|
|
20230810,111800,9492290,4815,4815,4815,4815,0
|
|
20230810,111700,9492290,4815,4815,4815,4815,1
|
|
20230810,111600,9487475,4815,4815,4815,4815,0
|
|
20230810,111500,9487475,4815,4815,4815,4815,0
|
|
20230810,111400,9487475,4815,4815,4815,4815,0
|
|
20230810,111300,9487475,4815,4815,4815,4815,0
|
|
20230810,111200,9487475,4815,4815,4815,4815,0
|
|
20230810,111100,9487475,4815,4810,4815,4810,13
|
|
20230810,111000,9424925,4805,4805,4805,4805,8
|
|
20230810,110900,9386485,4810,4810,4810,4810,0
|
|
20230810,110800,9386485,4810,4795,4810,4795,15
|
|
20230810,110700,9314455,4755,4795,4795,4755,500
|
|
20230810,110600,6932470,4825,4825,4825,4825,0
|
|
20230810,110500,6932470,4825,4825,4825,4825,0
|
|
20230810,110400,6932470,4825,4825,4825,4825,0
|
|
20230810,110300,6932470,4825,4825,4825,4825,0
|
|
20230810,110200,6932470,4825,4825,4825,4825,0
|
|
20230810,110100,6932470,4825,4825,4825,4825,0
|
|
20230810,110000,6932470,4825,4825,4825,4825,0
|
|
20230810,105900,6932470,4825,4825,4825,4825,0
|
|
20230810,105800,6932470,4825,4825,4825,4825,0
|
|
20230810,105700,6932470,4825,4825,4825,4825,0
|
|
20230810,105600,6932470,4825,4825,4825,4825,0
|
|
20230810,105500,6932470,4825,4825,4825,4825,0
|
|
20230810,105400,6932470,4825,4825,4825,4825,0
|
|
20230810,105300,6932470,4825,4825,4825,4825,0
|
|
20230810,105200,6932470,4825,4825,4825,4825,0
|
|
20230810,105100,6932470,4825,4825,4825,4825,0
|
|
20230810,105000,6932470,4825,4825,4825,4825,0
|
|
20230810,104900,6932470,4825,4825,4825,4825,0
|
|
20230810,104800,6932470,4825,4825,4825,4825,48
|
|
20230810,104700,6700870,4825,4825,4825,4825,60
|
|
20230810,104600,6411370,4825,4825,4825,4825,50
|
|
20230810,104500,6170120,4825,4825,4825,4825,11
|
|
20230810,104400,6117045,4820,4820,4820,4820,0
|
|
20230810,104300,6117045,4820,4820,4820,4820,0
|
|
20230810,104200,6117045,4820,4820,4820,4820,0
|
|
20230810,104100,6117045,4820,4820,4820,4820,0
|
|
20230810,104000,6117045,4820,4820,4820,4820,0
|
|
20230810,103900,6117045,4820,4820,4820,4820,0
|
|
20230810,103800,6117045,4820,4820,4820,4820,0
|
|
20230810,103700,6117045,4820,4820,4820,4820,1
|
|
20230810,103600,6112225,4800,4800,4800,4800,0
|
|
20230810,103500,6112225,4800,4800,4800,4800,0
|
|
20230810,103400,6112225,4800,4800,4800,4800,0
|
|
20230810,103300,6112225,4800,4800,4800,4800,0
|
|
20230810,103200,6112225,4800,4800,4800,4800,0
|
|
20230810,103100,6112225,4800,4800,4800,4800,19
|
|
20230810,103000,6021025,4800,4800,4800,4800,0
|
|
20230810,102900,6021025,4800,4800,4800,4800,0
|
|
20230810,102800,6021025,4800,4815,4815,4800,43
|
|
20230810,102700,5814590,4830,4830,4830,4830,0
|
|
20230810,102600,5814590,4830,4830,4830,4830,0
|
|
20230810,102500,5814590,4830,4830,4830,4830,0
|
|
20230810,102400,5814590,4830,4830,4830,4830,0
|
|
20230810,102300,5814590,4830,4830,4830,4830,0
|
|
20230810,102200,5814590,4830,4820,4830,4820,44
|
|
20230810,102100,5602220,4820,4820,4820,4820,0
|
|
20230810,102000,5602220,4820,4820,4820,4820,0
|
|
20230810,101900,5602220,4820,4820,4820,4820,0
|
|
20230810,101800,5602220,4820,4820,4820,4820,0
|
|
20230810,101700,5602220,4820,4820,4820,4820,0
|
|
20230810,101600,5602220,4820,4820,4820,4820,0
|
|
20230810,101500,5602220,4820,4820,4820,4820,0
|
|
20230810,101400,5602220,4820,4820,4820,4820,0
|
|
20230810,101300,5602220,4820,4820,4820,4820,0
|
|
20230810,101200,5602220,4820,4820,4820,4820,0
|
|
20230810,101100,5602220,4820,4820,4820,4820,1
|
|
20230810,101000,5597400,4785,4785,4785,4785,0
|
|
20230810,100900,5597400,4785,4785,4785,4785,0
|
|
20230810,100800,5597400,4785,4785,4785,4785,0
|
|
20230810,100700,5597400,4785,4790,4790,4785,69
|
|
20230810,100600,5267175,4800,4820,4820,4800,77
|
|
20230810,100500,4897225,4825,4825,4825,4825,1
|
|
20230810,100400,4892400,4830,4830,4830,4830,0
|
|
20230810,100300,4892400,4830,4830,4830,4830,0
|
|
20230810,100200,4892400,4830,4830,4830,4830,0
|
|
20230810,100100,4892400,4830,4830,4830,4830,0
|
|
20230810,100000,4892400,4830,4830,4830,4830,0
|
|
20230810,095900,4892400,4830,4830,4830,4830,0
|
|
20230810,095800,4892400,4830,4830,4830,4830,0
|
|
20230810,095700,4892400,4830,4830,4830,4830,0
|
|
20230810,095600,4892400,4830,4830,4830,4830,0
|
|
20230810,095500,4892400,4830,4830,4830,4830,0
|
|
20230810,095400,4892400,4830,4830,4830,4830,0
|
|
20230810,095300,4892400,4830,4830,4830,4830,3
|
|
20230810,095200,4877910,4830,4830,4830,4830,0
|
|
20230810,095100,4877910,4830,4830,4830,4830,0
|
|
20230810,095000,4877910,4830,4825,4830,4825,67
|
|
20230810,094900,4554535,4825,4825,4825,4825,0
|
|
20230810,094800,4554535,4825,4825,4825,4825,0
|
|
20230810,094700,4554535,4825,4820,4825,4820,100
|
|
20230810,094600,4072085,4825,4825,4825,4825,0
|
|
20230810,094500,4072085,4825,4825,4825,4825,0
|
|
20230810,094400,4072085,4825,4825,4825,4825,0
|
|
20230810,094300,4072085,4825,4825,4825,4825,0
|
|
20230810,094200,4072085,4825,4825,4825,4825,0
|
|
20230810,094100,4072085,4825,4800,4825,4800,60
|
|
20230810,094000,3783115,4800,4800,4800,4800,0
|
|
20230810,093900,3783115,4800,4800,4800,4800,1
|
|
20230810,093800,3778315,4770,4770,4770,4770,0
|
|
20230810,093700,3778315,4770,4770,4770,4770,0
|
|
20230810,093600,3778315,4770,4770,4770,4770,0
|
|
20230810,093500,3778315,4770,4770,4770,4770,0
|
|
20230810,093400,3778315,4770,4770,4770,4770,0
|
|
20230810,093300,3778315,4770,4780,4780,4770,290
|
|
20230810,093200,2394105,4810,4810,4810,4810,0
|
|
20230810,093100,2394105,4810,4810,4810,4810,0
|
|
20230810,093000,2394105,4810,4810,4810,4810,0
|
|
20230810,092900,2394105,4810,4795,4810,4795,2
|
|
20230810,092800,2384500,4775,4775,4775,4775,0
|
|
20230810,092700,2384500,4775,4790,4790,4775,123
|
|
20230810,092600,1796555,4795,4795,4795,4795,29
|
|
20230810,092500,1657500,4795,4795,4795,4795,0
|
|
20230810,092400,1657500,4795,4795,4795,4795,0
|
|
20230810,092300,1657500,4795,4795,4795,4795,21
|
|
20230810,092200,1556805,4795,4795,4795,4795,0
|
|
20230810,092100,1556805,4795,4795,4795,4795,0
|
|
20230810,092000,1556805,4795,4795,4795,4795,0
|
|
20230810,091900,1556805,4795,4805,4805,4790,255
|
|
20230810,091800,333310,4830,4830,4830,4830,0
|
|
20230810,091700,333310,4830,4830,4830,4830,0
|
|
20230810,091600,333310,4830,4830,4830,4830,0
|
|
20230810,091500,333310,4830,4830,4830,4830,0
|
|
20230810,091400,333310,4830,4830,4830,4830,0
|
|
20230810,091300,333310,4830,4830,4830,4830,0
|
|
20230810,091200,333310,4830,4830,4830,4830,0
|
|
20230810,091100,333310,4830,4830,4830,4830,0
|
|
20230810,091000,333310,4830,4830,4830,4830,0
|
|
20230810,090900,333310,4830,4830,4830,4830,0
|
|
20230810,090800,333310,4830,4830,4830,4830,0
|
|
20230810,090700,333310,4830,4830,4830,4830,0
|
|
20230810,090600,333310,4830,4830,4830,4830,0
|
|
20230810,090500,333310,4830,4830,4830,4830,0
|
|
20230810,090400,333310,4830,4830,4830,4830,0
|
|
20230810,090300,333310,4830,4830,4830,4830,31
|
|
20230810,090200,183580,4835,4835,4835,4835,4
|
|
20230810,090100,164240,4835,4835,4835,4835,4
|
|
20230810,090000,144900,4830,4830,4830,4830,30
|