591 lines
27 KiB
CSV
591 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230811,184800,43944560,4765,4765,4765,4765,377
|
|
20230811,184700,43944560,4765,4765,4765,4765,0
|
|
20230811,184600,43944560,4765,4765,4765,4765,0
|
|
20230811,184500,43944560,4765,4765,4765,4765,0
|
|
20230811,184400,43944560,4765,4765,4765,4765,0
|
|
20230811,184300,43944560,4765,4765,4765,4765,0
|
|
20230811,184200,43944560,4765,4765,4765,4765,0
|
|
20230811,184100,43944560,4765,4765,4765,4765,0
|
|
20230811,184000,43944560,4765,4765,4765,4765,0
|
|
20230811,183900,43944560,4765,4765,4765,4765,0
|
|
20230811,183800,43944560,4765,4765,4765,4765,0
|
|
20230811,183700,43944560,4765,4765,4765,4765,0
|
|
20230811,183600,43944560,4765,4765,4765,4765,0
|
|
20230811,183500,43944560,4765,4765,4765,4765,0
|
|
20230811,183400,43944560,4765,4765,4765,4765,0
|
|
20230811,183300,43944560,4765,4765,4765,4765,0
|
|
20230811,183200,43944560,4765,4765,4765,4765,0
|
|
20230811,183100,43944560,4765,4765,4765,4765,0
|
|
20230811,183000,43944560,4765,4765,4765,4765,0
|
|
20230811,182900,43944560,4765,4765,4765,4765,0
|
|
20230811,182800,43944560,4765,4765,4765,4765,0
|
|
20230811,182700,43944560,4765,4765,4765,4765,0
|
|
20230811,182600,43944560,4765,4765,4765,4765,0
|
|
20230811,182500,43944560,4765,4765,4765,4765,0
|
|
20230811,182400,43944560,4765,4765,4765,4765,0
|
|
20230811,182300,43944560,4765,4765,4765,4765,0
|
|
20230811,182200,43944560,4765,4765,4765,4765,0
|
|
20230811,182100,43944560,4765,4765,4765,4765,0
|
|
20230811,182000,43944560,4765,4765,4765,4765,0
|
|
20230811,181900,43944560,4765,4765,4765,4765,0
|
|
20230811,181800,43944560,4765,4765,4765,4765,377
|
|
20230811,181700,43944560,4765,4765,4765,4765,0
|
|
20230811,181600,43944560,4765,4765,4765,4765,0
|
|
20230811,181500,43944560,4765,4765,4765,4765,0
|
|
20230811,181400,43944560,4765,4765,4765,4765,0
|
|
20230811,181300,43944560,4765,4765,4765,4765,0
|
|
20230811,181200,43944560,4765,4765,4765,4765,0
|
|
20230811,181100,43944560,4765,4765,4765,4765,0
|
|
20230811,181000,43944560,4765,4765,4765,4765,0
|
|
20230811,180900,43944560,4765,4765,4765,4765,0
|
|
20230811,180800,43944560,4765,4765,4765,4765,0
|
|
20230811,180700,43944560,4765,4765,4765,4765,0
|
|
20230811,180600,43944560,4765,4765,4765,4765,0
|
|
20230811,180500,43944560,4765,4765,4765,4765,0
|
|
20230811,180400,43944560,4765,4765,4765,4765,0
|
|
20230811,180300,43944560,4765,4765,4765,4765,0
|
|
20230811,180200,43944560,4765,4765,4765,4765,0
|
|
20230811,180100,43944560,4765,4765,4765,4765,0
|
|
20230811,180000,43944560,4765,4765,4765,4765,0
|
|
20230811,175900,43944560,4765,4765,4765,4765,0
|
|
20230811,175800,43944560,4765,4765,4765,4765,0
|
|
20230811,175700,43944560,4765,4765,4765,4765,0
|
|
20230811,175600,43944560,4765,4765,4765,4765,0
|
|
20230811,175500,43944560,4765,4765,4765,4765,0
|
|
20230811,175400,43944560,4765,4765,4765,4765,0
|
|
20230811,175300,43944560,4765,4765,4765,4765,0
|
|
20230811,175200,43944560,4765,4765,4765,4765,0
|
|
20230811,175100,43944560,4765,4765,4765,4765,0
|
|
20230811,175000,43944560,4765,4765,4765,4765,0
|
|
20230811,174900,43944560,4765,4765,4765,4765,0
|
|
20230811,174800,43944560,4765,4765,4765,4765,377
|
|
20230811,174700,43944560,4765,4765,4765,4765,0
|
|
20230811,174600,43944560,4765,4765,4765,4765,0
|
|
20230811,174500,43944560,4765,4765,4765,4765,0
|
|
20230811,174400,43944560,4765,4765,4765,4765,0
|
|
20230811,174300,43944560,4765,4765,4765,4765,0
|
|
20230811,174200,43944560,4765,4765,4765,4765,0
|
|
20230811,174100,43944560,4765,4765,4765,4765,0
|
|
20230811,174000,43944560,4765,4765,4765,4765,0
|
|
20230811,173900,43944560,4765,4765,4765,4765,0
|
|
20230811,173800,43944560,4765,4765,4765,4765,0
|
|
20230811,173700,43944560,4765,4765,4765,4765,0
|
|
20230811,173600,43944560,4765,4765,4765,4765,0
|
|
20230811,173500,43944560,4765,4765,4765,4765,0
|
|
20230811,173400,43944560,4765,4765,4765,4765,0
|
|
20230811,173300,43944560,4765,4765,4765,4765,0
|
|
20230811,173200,43944560,4765,4765,4765,4765,0
|
|
20230811,173100,43944560,4765,4765,4765,4765,0
|
|
20230811,173000,43944560,4765,4765,4765,4765,0
|
|
20230811,172900,43944560,4765,4765,4765,4765,0
|
|
20230811,172800,43944560,4765,4765,4765,4765,0
|
|
20230811,172700,43944560,4765,4765,4765,4765,0
|
|
20230811,172600,43944560,4765,4765,4765,4765,0
|
|
20230811,172500,43944560,4765,4765,4765,4765,0
|
|
20230811,172400,43944560,4765,4765,4765,4765,0
|
|
20230811,172300,43944560,4765,4765,4765,4765,0
|
|
20230811,172200,43944560,4765,4765,4765,4765,0
|
|
20230811,172100,43944560,4765,4765,4765,4765,0
|
|
20230811,172000,43944560,4765,4765,4765,4765,0
|
|
20230811,171900,43944560,4765,4765,4765,4765,0
|
|
20230811,171800,43944560,4765,4765,4765,4765,377
|
|
20230811,171700,43944560,4765,4765,4765,4765,0
|
|
20230811,171600,43944560,4765,4765,4765,4765,0
|
|
20230811,171500,43944560,4765,4765,4765,4765,0
|
|
20230811,171400,43944560,4765,4765,4765,4765,0
|
|
20230811,171300,43944560,4765,4765,4765,4765,0
|
|
20230811,171200,43944560,4765,4765,4765,4765,0
|
|
20230811,171100,43944560,4765,4765,4765,4765,0
|
|
20230811,171000,43944560,4765,4765,4765,4765,0
|
|
20230811,170900,43944560,4765,4765,4765,4765,0
|
|
20230811,170800,43944560,4765,4765,4765,4765,0
|
|
20230811,170700,43944560,4765,4765,4765,4765,0
|
|
20230811,170600,43944560,4765,4765,4765,4765,0
|
|
20230811,170500,43944560,4765,4765,4765,4765,0
|
|
20230811,170400,43944560,4765,4765,4765,4765,0
|
|
20230811,170300,43944560,4765,4765,4765,4765,0
|
|
20230811,170200,43944560,4765,4765,4765,4765,0
|
|
20230811,170100,43944560,4765,4765,4765,4765,0
|
|
20230811,170000,43944560,4765,4765,4765,4765,0
|
|
20230811,165900,43944560,4765,4765,4765,4765,0
|
|
20230811,165800,43944560,4765,4765,4765,4765,0
|
|
20230811,165700,43944560,4765,4765,4765,4765,0
|
|
20230811,165600,43944560,4765,4765,4765,4765,0
|
|
20230811,165500,43944560,4765,4765,4765,4765,0
|
|
20230811,165400,43944560,4765,4765,4765,4765,0
|
|
20230811,165300,43944560,4765,4765,4765,4765,0
|
|
20230811,165200,43944560,4765,4765,4765,4765,0
|
|
20230811,165100,43944560,4765,4765,4765,4765,0
|
|
20230811,165000,43944560,4765,4765,4765,4765,0
|
|
20230811,164900,43944560,4765,4765,4765,4765,0
|
|
20230811,164800,43944560,4765,4765,4765,4765,377
|
|
20230811,164700,43944560,4765,4765,4765,4765,0
|
|
20230811,164600,43944560,4765,4765,4765,4765,0
|
|
20230811,164500,43944560,4765,4765,4765,4765,0
|
|
20230811,164400,43944560,4765,4765,4765,4765,0
|
|
20230811,164300,43944560,4765,4765,4765,4765,0
|
|
20230811,164200,43944560,4765,4765,4765,4765,0
|
|
20230811,164100,43944560,4765,4765,4765,4765,0
|
|
20230811,164000,43944560,4765,4765,4765,4765,0
|
|
20230811,163900,43944560,4765,4765,4765,4765,0
|
|
20230811,163800,43944560,4765,4765,4765,4765,0
|
|
20230811,163700,43944560,4765,4765,4765,4765,0
|
|
20230811,163600,43944560,4765,4765,4765,4765,0
|
|
20230811,163500,43944560,4765,4765,4765,4765,0
|
|
20230811,163400,43944560,4765,4765,4765,4765,0
|
|
20230811,163300,43944560,4765,4765,4765,4765,0
|
|
20230811,163200,43944560,4765,4765,4765,4765,0
|
|
20230811,163100,43944560,4765,4765,4765,4765,0
|
|
20230811,163000,43944560,4765,4765,4765,4765,0
|
|
20230811,162900,43944560,4765,4765,4765,4765,0
|
|
20230811,162800,43944560,4765,4765,4765,4765,0
|
|
20230811,162700,43944560,4765,4765,4765,4765,0
|
|
20230811,162600,43944560,4765,4765,4765,4765,0
|
|
20230811,162500,43944560,4765,4765,4765,4765,0
|
|
20230811,162400,43944560,4765,4765,4765,4765,0
|
|
20230811,162300,43944560,4765,4765,4765,4765,0
|
|
20230811,162200,43944560,4765,4765,4765,4765,0
|
|
20230811,162100,43944560,4765,4765,4765,4765,0
|
|
20230811,162000,43944560,4765,4765,4765,4765,0
|
|
20230811,161900,43944560,4765,4765,4765,4765,0
|
|
20230811,161800,43944560,4765,4765,4765,4765,377
|
|
20230811,161700,43944560,4765,4765,4765,4765,0
|
|
20230811,161600,43944560,4765,4765,4765,4765,0
|
|
20230811,161500,43944560,4765,4765,4765,4765,0
|
|
20230811,161400,43944560,4765,4765,4765,4765,0
|
|
20230811,161300,43944560,4765,4765,4765,4765,0
|
|
20230811,161200,43944560,4765,4765,4765,4765,0
|
|
20230811,161100,43944560,4765,4765,4765,4765,0
|
|
20230811,161000,43944560,4765,4765,4765,4765,0
|
|
20230811,160900,43944560,4765,4765,4765,4765,0
|
|
20230811,160800,43944560,4765,4765,4765,4765,0
|
|
20230811,160700,43944560,4765,4765,4765,4765,0
|
|
20230811,160600,43944560,4765,4765,4765,4765,0
|
|
20230811,160500,43944560,4765,4765,4765,4765,0
|
|
20230811,160400,43944560,4765,4765,4765,4765,0
|
|
20230811,160300,43944560,4765,4765,4765,4765,0
|
|
20230811,160200,43944560,4765,4765,4765,4765,0
|
|
20230811,160100,43944560,4765,4765,4765,4765,0
|
|
20230811,160000,43944560,4765,4765,4765,4765,0
|
|
20230811,155900,43944560,4765,4765,4765,4765,0
|
|
20230811,155800,43944560,4765,4765,4765,4765,0
|
|
20230811,155700,43944560,4765,4765,4765,4765,0
|
|
20230811,155600,43944560,4765,4765,4765,4765,0
|
|
20230811,155500,43944560,4765,4765,4765,4765,0
|
|
20230811,155400,43944560,4765,4765,4765,4765,0
|
|
20230811,155300,43944560,4765,4765,4765,4765,0
|
|
20230811,155200,43944560,4765,4765,4765,4765,0
|
|
20230811,155100,43944560,4765,4765,4765,4765,0
|
|
20230811,155000,43944560,4765,4765,4765,4765,0
|
|
20230811,154900,43944560,4765,4765,4765,4765,0
|
|
20230811,154800,43944560,4765,4765,4765,4765,377
|
|
20230811,154700,43944560,4765,4765,4765,4765,0
|
|
20230811,154600,43944560,4765,4765,4765,4765,0
|
|
20230811,154500,43944560,4765,4765,4765,4765,0
|
|
20230811,154400,43944560,4765,4765,4765,4765,0
|
|
20230811,154300,43944560,4765,4765,4765,4765,0
|
|
20230811,154200,43944560,4765,4765,4765,4765,0
|
|
20230811,154100,43944560,4765,4765,4765,4765,0
|
|
20230811,154000,43944560,4765,4765,4765,4765,0
|
|
20230811,153900,43944560,4765,4765,4765,4765,0
|
|
20230811,153800,43944560,4765,4765,4765,4765,0
|
|
20230811,153700,43944560,4765,4765,4765,4765,0
|
|
20230811,153600,43944560,4765,4765,4765,4765,0
|
|
20230811,153500,43944560,4765,4765,4765,4765,0
|
|
20230811,153400,43944560,4765,4765,4765,4765,0
|
|
20230811,153300,43944560,4765,4765,4765,4765,0
|
|
20230811,153200,43944560,4765,4765,4765,4765,0
|
|
20230811,153100,43944560,4765,4765,4765,4765,0
|
|
20230811,153000,43944560,4765,4765,4765,4765,377
|
|
20230811,152900,42148155,4800,4800,4800,4800,0
|
|
20230811,152800,42148155,4800,4800,4800,4800,0
|
|
20230811,152700,42148155,4800,4800,4800,4800,0
|
|
20230811,152600,42148155,4800,4800,4800,4800,0
|
|
20230811,152500,42148155,4800,4800,4800,4800,0
|
|
20230811,152400,42148155,4800,4800,4800,4800,0
|
|
20230811,152300,42148155,4800,4800,4800,4800,0
|
|
20230811,152200,42148155,4800,4800,4800,4800,0
|
|
20230811,152100,42148155,4800,4800,4800,4800,0
|
|
20230811,152000,42148155,4800,4800,4800,4800,0
|
|
20230811,151900,42148155,4800,4800,4800,4800,0
|
|
20230811,151800,42148155,4800,4800,4800,4800,0
|
|
20230811,151700,42148155,4800,4800,4800,4800,1
|
|
20230811,151600,42143355,4800,4800,4800,4800,0
|
|
20230811,151500,42143355,4800,4800,4800,4800,0
|
|
20230811,151400,42143355,4800,4800,4800,4800,0
|
|
20230811,151300,42143355,4800,4800,4800,4800,0
|
|
20230811,151200,42143355,4800,4800,4800,4800,0
|
|
20230811,151100,42143355,4800,4800,4800,4800,0
|
|
20230811,151000,42143355,4800,4800,4800,4800,0
|
|
20230811,150900,42143355,4800,4800,4800,4800,0
|
|
20230811,150800,42143355,4800,4800,4800,4800,0
|
|
20230811,150700,42143355,4800,4800,4800,4800,0
|
|
20230811,150600,42143355,4800,4800,4800,4800,0
|
|
20230811,150500,42143355,4800,4800,4800,4800,0
|
|
20230811,150400,42143355,4800,4800,4800,4800,0
|
|
20230811,150300,42143355,4800,4800,4800,4800,1
|
|
20230811,150200,42138555,4765,4765,4765,4765,0
|
|
20230811,150100,42138555,4765,4765,4765,4765,0
|
|
20230811,150000,42138555,4765,4765,4765,4765,0
|
|
20230811,145900,42138555,4765,4805,4805,4765,393
|
|
20230811,145800,40261685,4805,4805,4805,4805,0
|
|
20230811,145700,40261685,4805,4805,4805,4805,0
|
|
20230811,145600,40261685,4805,4805,4805,4805,0
|
|
20230811,145500,40261685,4805,4805,4805,4805,2
|
|
20230811,145400,40252075,4810,4810,4810,4810,0
|
|
20230811,145300,40252075,4810,4810,4810,4810,0
|
|
20230811,145200,40252075,4810,4810,4810,4810,0
|
|
20230811,145100,40252075,4810,4810,4810,4810,1
|
|
20230811,145000,40247265,4805,4805,4805,4805,0
|
|
20230811,144900,40247265,4805,4805,4805,4805,0
|
|
20230811,144800,40247265,4805,4805,4805,4805,0
|
|
20230811,144700,40247265,4805,4805,4805,4805,0
|
|
20230811,144600,40247265,4805,4805,4805,4805,0
|
|
20230811,144500,40247265,4805,4805,4805,4805,0
|
|
20230811,144400,40247265,4805,4805,4805,4805,0
|
|
20230811,144300,40247265,4805,4805,4805,4805,0
|
|
20230811,144200,40247265,4805,4805,4805,4805,22
|
|
20230811,144100,40141555,4805,4805,4805,4805,0
|
|
20230811,144000,40141555,4805,4805,4805,4805,0
|
|
20230811,143900,40141555,4805,4805,4805,4805,0
|
|
20230811,143800,40141555,4805,4805,4805,4805,0
|
|
20230811,143700,40141555,4805,4805,4805,4805,5
|
|
20230811,143600,40117530,4805,4805,4805,4805,0
|
|
20230811,143500,40117530,4805,4805,4805,4805,0
|
|
20230811,143400,40117530,4805,4805,4805,4805,0
|
|
20230811,143300,40117530,4805,4805,4805,4805,1
|
|
20230811,143200,40112725,4805,4800,4805,4800,2
|
|
20230811,143100,40103120,4800,4800,4800,4800,0
|
|
20230811,143000,40103120,4800,4800,4800,4800,0
|
|
20230811,142900,40103120,4800,4800,4800,4800,0
|
|
20230811,142800,40103120,4800,4800,4800,4800,0
|
|
20230811,142700,40103120,4800,4800,4800,4800,0
|
|
20230811,142600,40103120,4800,4800,4800,4800,0
|
|
20230811,142500,40103120,4800,4800,4800,4800,0
|
|
20230811,142400,40103120,4800,4800,4800,4800,1
|
|
20230811,142300,40098320,4800,4780,4800,4770,46
|
|
20230811,142200,39878750,4780,4780,4780,4780,0
|
|
20230811,142100,39878750,4780,4780,4780,4780,0
|
|
20230811,142000,39878750,4780,4800,4800,4780,21
|
|
20230811,141900,39778120,4805,4805,4805,4805,0
|
|
20230811,141800,39778120,4805,4805,4805,4805,0
|
|
20230811,141700,39778120,4805,4805,4805,4805,0
|
|
20230811,141600,39778120,4805,4805,4805,4805,0
|
|
20230811,141500,39778120,4805,4805,4805,4805,0
|
|
20230811,141400,39778120,4805,4805,4805,4805,0
|
|
20230811,141300,39778120,4805,4805,4805,4805,0
|
|
20230811,141200,39778120,4805,4805,4805,4805,0
|
|
20230811,141100,39778120,4805,4805,4805,4805,0
|
|
20230811,141000,39778120,4805,4805,4805,4805,0
|
|
20230811,140900,39778120,4805,4805,4805,4805,0
|
|
20230811,140800,39778120,4805,4805,4805,4805,0
|
|
20230811,140700,39778120,4805,4805,4805,4805,0
|
|
20230811,140600,39778120,4805,4805,4805,4805,0
|
|
20230811,140500,39778120,4805,4805,4805,4805,0
|
|
20230811,140400,39778120,4805,4805,4805,4805,0
|
|
20230811,140300,39778120,4805,4805,4805,4805,0
|
|
20230811,140200,39778120,4805,4805,4805,4805,0
|
|
20230811,140100,39778120,4805,4805,4805,4805,1
|
|
20230811,140000,39773315,4805,4805,4805,4805,0
|
|
20230811,135900,39773315,4805,4805,4805,4805,0
|
|
20230811,135800,39773315,4805,4805,4805,4805,0
|
|
20230811,135700,39773315,4805,4805,4805,4805,0
|
|
20230811,135600,39773315,4805,4805,4805,4805,0
|
|
20230811,135500,39773315,4805,4805,4805,4805,0
|
|
20230811,135400,39773315,4805,4805,4805,4805,0
|
|
20230811,135300,39773315,4805,4805,4805,4805,0
|
|
20230811,135200,39773315,4805,4805,4805,4805,0
|
|
20230811,135100,39773315,4805,4805,4805,4805,0
|
|
20230811,135000,39773315,4805,4805,4805,4805,0
|
|
20230811,134900,39773315,4805,4805,4805,4805,0
|
|
20230811,134800,39773315,4805,4805,4805,4805,0
|
|
20230811,134700,39773315,4805,4805,4805,4805,0
|
|
20230811,134600,39773315,4805,4805,4805,4805,1
|
|
20230811,134500,39768510,4810,4810,4810,4810,0
|
|
20230811,134400,39768510,4810,4810,4810,4810,0
|
|
20230811,134300,39768510,4810,4810,4810,4810,698
|
|
20230811,134200,36411130,4815,4815,4815,4815,0
|
|
20230811,134100,36411130,4815,4815,4815,4815,0
|
|
20230811,134000,36411130,4815,4815,4815,4815,0
|
|
20230811,133900,36411130,4815,4815,4815,4815,0
|
|
20230811,133800,36411130,4815,4815,4815,4815,0
|
|
20230811,133700,36411130,4815,4815,4815,4815,0
|
|
20230811,133600,36411130,4815,4815,4815,4815,0
|
|
20230811,133500,36411130,4815,4815,4815,4815,0
|
|
20230811,133400,36411130,4815,4815,4815,4815,0
|
|
20230811,133300,36411130,4815,4815,4815,4815,0
|
|
20230811,133200,36411130,4815,4815,4815,4815,0
|
|
20230811,133100,36411130,4815,4815,4815,4815,0
|
|
20230811,133000,36411130,4815,4815,4815,4815,0
|
|
20230811,132900,36411130,4815,4815,4815,4815,0
|
|
20230811,132800,36411130,4815,4815,4815,4815,0
|
|
20230811,132700,36411130,4815,4815,4815,4815,0
|
|
20230811,132600,36411130,4815,4815,4815,4815,0
|
|
20230811,132500,36411130,4815,4815,4815,4815,0
|
|
20230811,132400,36411130,4815,4815,4815,4815,0
|
|
20230811,132300,36411130,4815,4815,4815,4815,0
|
|
20230811,132200,36411130,4815,4815,4815,4815,0
|
|
20230811,132100,36411130,4815,4815,4815,4815,0
|
|
20230811,132000,36411130,4815,4815,4815,4815,0
|
|
20230811,131900,36411130,4815,4815,4815,4815,0
|
|
20230811,131800,36411130,4815,4815,4815,4815,0
|
|
20230811,131700,36411130,4815,4815,4815,4815,0
|
|
20230811,131600,36411130,4815,4815,4815,4815,0
|
|
20230811,131500,36411130,4815,4815,4815,4815,0
|
|
20230811,131400,36411130,4815,4815,4815,4815,1
|
|
20230811,131300,36406315,4810,4810,4810,4810,0
|
|
20230811,131200,36406315,4810,4810,4810,4810,0
|
|
20230811,131100,36406315,4810,4810,4810,4810,100
|
|
20230811,131000,35925315,4810,4810,4810,4810,100
|
|
20230811,130900,35444315,4810,4810,4810,4810,0
|
|
20230811,130800,35444315,4810,4810,4810,4810,0
|
|
20230811,130700,35444315,4810,4810,4810,4810,1642
|
|
20230811,130600,27546295,4805,4805,4805,4805,1
|
|
20230811,130500,27541490,4810,4810,4810,4810,0
|
|
20230811,130400,27541490,4810,4810,4810,4810,0
|
|
20230811,130300,27541490,4810,4810,4810,4810,0
|
|
20230811,130200,27541490,4810,4810,4810,4810,0
|
|
20230811,130100,27541490,4810,4810,4810,4810,0
|
|
20230811,130000,27541490,4810,4810,4810,4810,0
|
|
20230811,125900,27541490,4810,4810,4810,4810,0
|
|
20230811,125800,27541490,4810,4810,4810,4810,0
|
|
20230811,125700,27541490,4810,4810,4810,4810,0
|
|
20230811,125600,27541490,4810,4810,4810,4810,0
|
|
20230811,125500,27541490,4810,4810,4810,4810,510
|
|
20230811,125400,25088390,4810,4810,4810,4810,0
|
|
20230811,125300,25088390,4810,4810,4810,4810,0
|
|
20230811,125200,25088390,4810,4810,4810,4810,0
|
|
20230811,125100,25088390,4810,4805,4810,4805,7
|
|
20230811,125000,25054725,4805,4805,4805,4805,5
|
|
20230811,124900,25030700,4800,4800,4800,4800,0
|
|
20230811,124800,25030700,4800,4800,4800,4800,0
|
|
20230811,124700,25030700,4800,4800,4800,4800,0
|
|
20230811,124600,25030700,4800,4800,4800,4800,0
|
|
20230811,124500,25030700,4800,4800,4800,4800,0
|
|
20230811,124400,25030700,4800,4800,4800,4800,0
|
|
20230811,124300,25030700,4800,4800,4800,4800,0
|
|
20230811,124200,25030700,4800,4775,4800,4775,2460
|
|
20230811,124100,13235575,4775,4775,4775,4775,0
|
|
20230811,124000,13235575,4775,4775,4775,4775,0
|
|
20230811,123900,13235575,4775,4775,4775,4775,0
|
|
20230811,123800,13235575,4775,4775,4775,4775,0
|
|
20230811,123700,13235575,4775,4775,4775,4775,0
|
|
20230811,123600,13235575,4775,4775,4775,4775,0
|
|
20230811,123500,13235575,4775,4775,4775,4775,0
|
|
20230811,123400,13235575,4775,4775,4775,4775,0
|
|
20230811,123300,13235575,4775,4775,4775,4775,0
|
|
20230811,123200,13235575,4775,4775,4775,4775,0
|
|
20230811,123100,13235575,4775,4775,4775,4775,85
|
|
20230811,123000,12829700,4775,4775,4775,4775,0
|
|
20230811,122900,12829700,4775,4775,4775,4775,0
|
|
20230811,122800,12829700,4775,4775,4775,4775,0
|
|
20230811,122700,12829700,4775,4775,4775,4775,0
|
|
20230811,122600,12829700,4775,4775,4775,4775,0
|
|
20230811,122500,12829700,4775,4775,4775,4775,0
|
|
20230811,122400,12829700,4775,4775,4775,4775,0
|
|
20230811,122300,12829700,4775,4775,4775,4775,0
|
|
20230811,122200,12829700,4775,4775,4775,4775,0
|
|
20230811,122100,12829700,4775,4775,4775,4775,1
|
|
20230811,122000,12824925,4775,4775,4775,4775,0
|
|
20230811,121900,12824925,4775,4775,4775,4775,0
|
|
20230811,121800,12824925,4775,4775,4775,4775,0
|
|
20230811,121700,12824925,4775,4775,4775,4775,0
|
|
20230811,121600,12824925,4775,4775,4775,4775,0
|
|
20230811,121500,12824925,4775,4775,4775,4775,0
|
|
20230811,121400,12824925,4775,4775,4775,4775,0
|
|
20230811,121300,12824925,4775,4775,4775,4775,0
|
|
20230811,121200,12824925,4775,4775,4775,4775,0
|
|
20230811,121100,12824925,4775,4775,4775,4775,0
|
|
20230811,121000,12824925,4775,4775,4775,4775,0
|
|
20230811,120900,12824925,4775,4775,4775,4775,0
|
|
20230811,120800,12824925,4775,4775,4775,4775,0
|
|
20230811,120700,12824925,4775,4775,4775,4775,209
|
|
20230811,120600,11826950,4765,4765,4765,4765,0
|
|
20230811,120500,11826950,4765,4770,4770,4765,201
|
|
20230811,120400,10868665,4770,4770,4770,4770,0
|
|
20230811,120300,10868665,4770,4770,4770,4770,0
|
|
20230811,120200,10868665,4770,4770,4770,4770,1
|
|
20230811,120100,10863895,4775,4775,4775,4775,100
|
|
20230811,120000,10386395,4770,4770,4770,4770,0
|
|
20230811,115900,10386395,4770,4770,4770,4770,0
|
|
20230811,115800,10386395,4770,4770,4770,4770,0
|
|
20230811,115700,10386395,4770,4770,4770,4770,0
|
|
20230811,115600,10386395,4770,4770,4770,4770,0
|
|
20230811,115500,10386395,4770,4770,4770,4770,0
|
|
20230811,115400,10386395,4770,4770,4770,4770,0
|
|
20230811,115300,10386395,4770,4770,4770,4770,0
|
|
20230811,115200,10386395,4770,4770,4770,4770,0
|
|
20230811,115100,10386395,4770,4770,4770,4770,0
|
|
20230811,115000,10386395,4770,4770,4770,4770,0
|
|
20230811,114900,10386395,4770,4770,4770,4770,0
|
|
20230811,114800,10386395,4770,4770,4770,4770,0
|
|
20230811,114700,10386395,4770,4770,4770,4770,0
|
|
20230811,114600,10386395,4770,4770,4770,4770,0
|
|
20230811,114500,10386395,4770,4770,4770,4770,0
|
|
20230811,114400,10386395,4770,4770,4770,4770,0
|
|
20230811,114300,10386395,4770,4770,4770,4770,0
|
|
20230811,114200,10386395,4770,4770,4770,4770,0
|
|
20230811,114100,10386395,4770,4770,4770,4770,0
|
|
20230811,114000,10386395,4770,4770,4770,4770,0
|
|
20230811,113900,10386395,4770,4770,4770,4770,0
|
|
20230811,113800,10386395,4770,4770,4770,4770,0
|
|
20230811,113700,10386395,4770,4770,4770,4770,0
|
|
20230811,113600,10386395,4770,4770,4770,4770,0
|
|
20230811,113500,10386395,4770,4770,4770,4770,0
|
|
20230811,113400,10386395,4770,4770,4770,4770,0
|
|
20230811,113300,10386395,4770,4770,4770,4770,6
|
|
20230811,113200,10357775,4760,4760,4760,4760,0
|
|
20230811,113100,10357775,4760,4760,4760,4760,0
|
|
20230811,113000,10357775,4760,4760,4760,4760,0
|
|
20230811,112900,10357775,4760,4760,4760,4760,0
|
|
20230811,112800,10357775,4760,4760,4760,4760,0
|
|
20230811,112700,10357775,4760,4760,4760,4760,28
|
|
20230811,112600,10224495,4765,4765,4765,4765,0
|
|
20230811,112500,10224495,4765,4765,4765,4765,0
|
|
20230811,112400,10224495,4765,4765,4765,4765,0
|
|
20230811,112300,10224495,4765,4765,4765,4765,0
|
|
20230811,112200,10224495,4765,4765,4765,4765,0
|
|
20230811,112100,10224495,4765,4765,4765,4765,30
|
|
20230811,112000,10081545,4770,4770,4770,4770,4
|
|
20230811,111900,10062465,4770,4770,4770,4770,0
|
|
20230811,111800,10062465,4770,4770,4770,4770,0
|
|
20230811,111700,10062465,4770,4770,4770,4770,0
|
|
20230811,111600,10062465,4770,4770,4770,4770,0
|
|
20230811,111500,10062465,4770,4770,4770,4770,0
|
|
20230811,111400,10062465,4770,4770,4770,4770,0
|
|
20230811,111300,10062465,4770,4770,4770,4770,1
|
|
20230811,111200,10057695,4775,4775,4775,4775,0
|
|
20230811,111100,10057695,4775,4775,4775,4775,0
|
|
20230811,111000,10057695,4775,4775,4775,4775,0
|
|
20230811,110900,10057695,4775,4775,4775,4775,0
|
|
20230811,110800,10057695,4775,4775,4775,4775,0
|
|
20230811,110700,10057695,4775,4775,4775,4775,2
|
|
20230811,110600,10048145,4775,4775,4775,4775,0
|
|
20230811,110500,10048145,4775,4775,4775,4775,0
|
|
20230811,110400,10048145,4775,4775,4775,4775,0
|
|
20230811,110300,10048145,4775,4775,4775,4775,0
|
|
20230811,110200,10048145,4775,4775,4775,4775,0
|
|
20230811,110100,10048145,4775,4775,4775,4775,0
|
|
20230811,110000,10048145,4775,4775,4775,4775,1
|
|
20230811,105900,10043370,4775,4775,4775,4775,0
|
|
20230811,105800,10043370,4775,4775,4775,4775,1
|
|
20230811,105700,10038595,4780,4780,4780,4780,0
|
|
20230811,105600,10038595,4780,4780,4780,4780,0
|
|
20230811,105500,10038595,4780,4780,4780,4780,0
|
|
20230811,105400,10038595,4780,4780,4780,4780,0
|
|
20230811,105300,10038595,4780,4780,4780,4780,0
|
|
20230811,105200,10038595,4780,4780,4780,4780,0
|
|
20230811,105100,10038595,4780,4780,4780,4780,0
|
|
20230811,105000,10038595,4780,4780,4780,4780,2
|
|
20230811,104900,10029035,4780,4780,4780,4780,1
|
|
20230811,104800,10024255,4775,4775,4775,4775,0
|
|
20230811,104700,10024255,4775,4775,4775,4775,2
|
|
20230811,104600,10014705,4780,4780,4780,4780,0
|
|
20230811,104500,10014705,4780,4780,4780,4780,11
|
|
20230811,104400,9962125,4785,4785,4785,4785,0
|
|
20230811,104300,9962125,4785,4785,4785,4785,1
|
|
20230811,104200,9957340,4780,4780,4780,4780,0
|
|
20230811,104100,9957340,4780,4780,4780,4780,0
|
|
20230811,104000,9957340,4780,4780,4780,4780,0
|
|
20230811,103900,9957340,4780,4780,4780,4780,0
|
|
20230811,103800,9957340,4780,4780,4780,4780,0
|
|
20230811,103700,9957340,4780,4780,4780,4780,0
|
|
20230811,103600,9957340,4780,4780,4780,4780,0
|
|
20230811,103500,9957340,4780,4780,4780,4780,0
|
|
20230811,103400,9957340,4780,4780,4780,4780,1
|
|
20230811,103300,9952560,4785,4770,4785,4770,2
|
|
20230811,103200,9943005,4770,4770,4770,4770,0
|
|
20230811,103100,9943005,4770,4770,4770,4770,0
|
|
20230811,103000,9943005,4770,4770,4770,4770,0
|
|
20230811,102900,9943005,4770,4770,4770,4770,2
|
|
20230811,102800,9933465,4770,4770,4770,4770,0
|
|
20230811,102700,9933465,4770,4770,4770,4770,1
|
|
20230811,102600,9928695,4760,4760,4760,4760,10
|
|
20230811,102500,9881095,4770,4770,4770,4770,0
|
|
20230811,102400,9881095,4770,4770,4770,4770,0
|
|
20230811,102300,9881095,4770,4770,4770,4770,0
|
|
20230811,102200,9881095,4770,4770,4770,4770,0
|
|
20230811,102100,9881095,4770,4770,4770,4770,10
|
|
20230811,102000,9833395,4760,4760,4760,4760,0
|
|
20230811,101900,9833395,4760,4760,4760,4760,0
|
|
20230811,101800,9833395,4760,4760,4760,4760,0
|
|
20230811,101700,9833395,4760,4765,4765,4760,22
|
|
20230811,101600,9728575,4760,4760,4760,4760,0
|
|
20230811,101500,9728575,4760,4760,4760,4760,0
|
|
20230811,101400,9728575,4760,4760,4760,4760,0
|
|
20230811,101300,9728575,4760,4765,4765,4760,250
|
|
20230811,101200,8538035,4765,4765,4765,4765,0
|
|
20230811,101100,8538035,4765,4765,4765,4765,0
|
|
20230811,101000,8538035,4765,4765,4765,4765,0
|
|
20230811,100900,8538035,4765,4765,4765,4765,0
|
|
20230811,100800,8538035,4765,4765,4765,4765,0
|
|
20230811,100700,8538035,4765,4765,4765,4765,0
|
|
20230811,100600,8538035,4765,4765,4765,4765,394
|
|
20230811,100500,6660625,4765,4770,4770,4765,317
|
|
20230811,100400,5150065,4770,4770,4770,4770,262
|
|
20230811,100300,3900325,4770,4770,4770,4770,30
|
|
20230811,100200,3757225,4770,4780,4780,4770,183
|
|
20230811,100100,2883770,4785,4785,4785,4785,0
|
|
20230811,100000,2883770,4785,4785,4785,4785,0
|
|
20230811,095900,2883770,4785,4785,4785,4785,29
|
|
20230811,095800,2745005,4785,4785,4785,4785,0
|
|
20230811,095700,2745005,4785,4785,4785,4785,0
|
|
20230811,095600,2745005,4785,4790,4790,4785,112
|
|
20230811,095500,2208580,4795,4795,4795,4795,0
|
|
20230811,095400,2208580,4795,4795,4795,4795,1
|
|
20230811,095300,2203785,4800,4800,4800,4800,0
|
|
20230811,095200,2203785,4800,4800,4800,4800,0
|
|
20230811,095100,2203785,4800,4800,4800,4800,0
|
|
20230811,095000,2203785,4800,4800,4800,4800,1
|
|
20230811,094900,2198985,4810,4810,4810,4810,0
|
|
20230811,094800,2198985,4810,4810,4810,4810,0
|
|
20230811,094700,2198985,4810,4810,4810,4810,0
|
|
20230811,094600,2198985,4810,4810,4810,4810,0
|
|
20230811,094500,2198985,4810,4810,4810,4810,0
|
|
20230811,094400,2198985,4810,4810,4810,4810,0
|
|
20230811,094300,2198985,4810,4810,4810,4810,0
|
|
20230811,094200,2198985,4810,4810,4810,4810,0
|
|
20230811,094100,2198985,4810,4810,4810,4810,0
|
|
20230811,094000,2198985,4810,4810,4810,4810,0
|
|
20230811,093900,2198985,4810,4810,4810,4810,0
|
|
20230811,093800,2198985,4810,4810,4810,4810,0
|
|
20230811,093700,2198985,4810,4810,4810,4810,0
|
|
20230811,093600,2198985,4810,4810,4810,4810,0
|
|
20230811,093500,2198985,4810,4810,4810,4810,0
|
|
20230811,093400,2198985,4810,4810,4810,4810,0
|
|
20230811,093300,2198985,4810,4810,4810,4810,0
|
|
20230811,093200,2198985,4810,4810,4810,4810,0
|
|
20230811,093100,2198985,4810,4790,4810,4790,50
|
|
20230811,093000,1958940,4775,4775,4775,4775,0
|
|
20230811,092900,1958940,4775,4775,4775,4775,47
|
|
20230811,092800,1734515,4775,4775,4775,4775,0
|
|
20230811,092700,1734515,4775,4775,4775,4775,0
|
|
20230811,092600,1734515,4775,4775,4775,4775,0
|
|
20230811,092500,1734515,4775,4775,4775,4770,109
|
|
20230811,092400,1214045,4775,4775,4775,4775,20
|
|
20230811,092300,1118545,4775,4775,4775,4775,106
|
|
20230811,092200,612395,4775,4780,4780,4775,35
|
|
20230811,092100,445220,4785,4785,4785,4785,0
|
|
20230811,092000,445220,4785,4785,4785,4785,0
|
|
20230811,091900,445220,4785,4785,4785,4785,0
|
|
20230811,091800,445220,4785,4785,4785,4785,0
|
|
20230811,091700,445220,4785,4785,4785,4785,0
|
|
20230811,091600,445220,4785,4785,4785,4785,0
|
|
20230811,091500,445220,4785,4785,4785,4785,1
|
|
20230811,091400,440435,4780,4785,4785,4780,45
|
|
20230811,091300,225130,4790,4790,4790,4790,1
|
|
20230811,091200,220340,4790,4790,4790,4790,41
|
|
20230811,091100,23950,4790,4790,4790,4790,0
|
|
20230811,091000,23950,4790,4790,4790,4790,0
|
|
20230811,090900,23950,4790,4790,4790,4790,1
|
|
20230811,090800,19160,4790,4790,4790,4790,4
|
|
20230811,090700,0,4810,4810,4810,4810,0
|
|
20230811,090600,0,4810,4810,4810,4810,0
|
|
20230811,090500,0,4810,4810,4810,4810,0
|
|
20230811,090400,0,4810,4810,4810,4810,0
|
|
20230811,090300,0,4810,4810,4810,4810,0
|
|
20230811,090200,0,4810,4810,4810,4810,0
|
|
20230811,090100,0,4810,4810,4810,4810,0
|
|
20230811,090000,0,4810,4810,4810,4810,0
|