590 lines
27 KiB
CSV
590 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230814,184700,11672175,4795,4795,4795,4795,18
|
|
20230814,184600,11672175,4795,4795,4795,4795,0
|
|
20230814,184500,11672175,4795,4795,4795,4795,0
|
|
20230814,184400,11672175,4795,4795,4795,4795,0
|
|
20230814,184300,11672175,4795,4795,4795,4795,0
|
|
20230814,184200,11672175,4795,4795,4795,4795,0
|
|
20230814,184100,11672175,4795,4795,4795,4795,0
|
|
20230814,184000,11672175,4795,4795,4795,4795,0
|
|
20230814,183900,11672175,4795,4795,4795,4795,0
|
|
20230814,183800,11672175,4795,4795,4795,4795,0
|
|
20230814,183700,11672175,4795,4795,4795,4795,0
|
|
20230814,183600,11672175,4795,4795,4795,4795,0
|
|
20230814,183500,11672175,4795,4795,4795,4795,0
|
|
20230814,183400,11672175,4795,4795,4795,4795,0
|
|
20230814,183300,11672175,4795,4795,4795,4795,0
|
|
20230814,183200,11672175,4795,4795,4795,4795,0
|
|
20230814,183100,11672175,4795,4795,4795,4795,0
|
|
20230814,183000,11672175,4795,4795,4795,4795,0
|
|
20230814,182900,11672175,4795,4795,4795,4795,0
|
|
20230814,182800,11672175,4795,4795,4795,4795,0
|
|
20230814,182700,11672175,4795,4795,4795,4795,0
|
|
20230814,182600,11672175,4795,4795,4795,4795,0
|
|
20230814,182500,11672175,4795,4795,4795,4795,0
|
|
20230814,182400,11672175,4795,4795,4795,4795,0
|
|
20230814,182300,11672175,4795,4795,4795,4795,0
|
|
20230814,182200,11672175,4795,4795,4795,4795,0
|
|
20230814,182100,11672175,4795,4795,4795,4795,0
|
|
20230814,182000,11672175,4795,4795,4795,4795,0
|
|
20230814,181900,11672175,4795,4795,4795,4795,0
|
|
20230814,181800,11672175,4795,4795,4795,4795,0
|
|
20230814,181700,11672175,4795,4795,4795,4795,18
|
|
20230814,181600,11672175,4795,4795,4795,4795,0
|
|
20230814,181500,11672175,4795,4795,4795,4795,0
|
|
20230814,181400,11672175,4795,4795,4795,4795,0
|
|
20230814,181300,11672175,4795,4795,4795,4795,0
|
|
20230814,181200,11672175,4795,4795,4795,4795,0
|
|
20230814,181100,11672175,4795,4795,4795,4795,0
|
|
20230814,181000,11672175,4795,4795,4795,4795,0
|
|
20230814,180900,11672175,4795,4795,4795,4795,0
|
|
20230814,180800,11672175,4795,4795,4795,4795,0
|
|
20230814,180700,11672175,4795,4795,4795,4795,0
|
|
20230814,180600,11672175,4795,4795,4795,4795,0
|
|
20230814,180500,11672175,4795,4795,4795,4795,0
|
|
20230814,180400,11672175,4795,4795,4795,4795,0
|
|
20230814,180300,11672175,4795,4795,4795,4795,0
|
|
20230814,180200,11672175,4795,4795,4795,4795,0
|
|
20230814,180100,11672175,4795,4795,4795,4795,0
|
|
20230814,180000,11672175,4795,4795,4795,4795,0
|
|
20230814,175900,11672175,4795,4795,4795,4795,0
|
|
20230814,175800,11672175,4795,4795,4795,4795,0
|
|
20230814,175700,11672175,4795,4795,4795,4795,0
|
|
20230814,175600,11672175,4795,4795,4795,4795,0
|
|
20230814,175500,11672175,4795,4795,4795,4795,0
|
|
20230814,175400,11672175,4795,4795,4795,4795,0
|
|
20230814,175300,11672175,4795,4795,4795,4795,0
|
|
20230814,175200,11672175,4795,4795,4795,4795,0
|
|
20230814,175100,11672175,4795,4795,4795,4795,0
|
|
20230814,175000,11672175,4795,4795,4795,4795,0
|
|
20230814,174900,11672175,4795,4795,4795,4795,0
|
|
20230814,174800,11672175,4795,4795,4795,4795,0
|
|
20230814,174700,11672175,4795,4795,4795,4795,18
|
|
20230814,174600,11672175,4795,4795,4795,4795,0
|
|
20230814,174500,11672175,4795,4795,4795,4795,0
|
|
20230814,174400,11672175,4795,4795,4795,4795,0
|
|
20230814,174300,11672175,4795,4795,4795,4795,0
|
|
20230814,174200,11672175,4795,4795,4795,4795,0
|
|
20230814,174100,11672175,4795,4795,4795,4795,0
|
|
20230814,174000,11672175,4795,4795,4795,4795,0
|
|
20230814,173900,11672175,4795,4795,4795,4795,0
|
|
20230814,173800,11672175,4795,4795,4795,4795,0
|
|
20230814,173700,11672175,4795,4795,4795,4795,0
|
|
20230814,173600,11672175,4795,4795,4795,4795,0
|
|
20230814,173500,11672175,4795,4795,4795,4795,0
|
|
20230814,173400,11672175,4795,4795,4795,4795,0
|
|
20230814,173300,11672175,4795,4795,4795,4795,0
|
|
20230814,173200,11672175,4795,4795,4795,4795,0
|
|
20230814,173100,11672175,4795,4795,4795,4795,0
|
|
20230814,173000,11672175,4795,4795,4795,4795,0
|
|
20230814,172900,11672175,4795,4795,4795,4795,0
|
|
20230814,172800,11672175,4795,4795,4795,4795,0
|
|
20230814,172700,11672175,4795,4795,4795,4795,0
|
|
20230814,172600,11672175,4795,4795,4795,4795,0
|
|
20230814,172500,11672175,4795,4795,4795,4795,0
|
|
20230814,172400,11672175,4795,4795,4795,4795,0
|
|
20230814,172300,11672175,4795,4795,4795,4795,0
|
|
20230814,172200,11672175,4795,4795,4795,4795,0
|
|
20230814,172100,11672175,4795,4795,4795,4795,0
|
|
20230814,172000,11672175,4795,4795,4795,4795,0
|
|
20230814,171900,11672175,4795,4795,4795,4795,0
|
|
20230814,171800,11672175,4795,4795,4795,4795,0
|
|
20230814,171700,11672175,4795,4795,4795,4795,18
|
|
20230814,171600,11672175,4795,4795,4795,4795,0
|
|
20230814,171500,11672175,4795,4795,4795,4795,0
|
|
20230814,171400,11672175,4795,4795,4795,4795,0
|
|
20230814,171300,11672175,4795,4795,4795,4795,0
|
|
20230814,171200,11672175,4795,4795,4795,4795,0
|
|
20230814,171100,11672175,4795,4795,4795,4795,0
|
|
20230814,171000,11672175,4795,4795,4795,4795,0
|
|
20230814,170900,11672175,4795,4795,4795,4795,0
|
|
20230814,170800,11672175,4795,4795,4795,4795,0
|
|
20230814,170700,11672175,4795,4795,4795,4795,0
|
|
20230814,170600,11672175,4795,4795,4795,4795,0
|
|
20230814,170500,11672175,4795,4795,4795,4795,0
|
|
20230814,170400,11672175,4795,4795,4795,4795,0
|
|
20230814,170300,11672175,4795,4795,4795,4795,0
|
|
20230814,170200,11672175,4795,4795,4795,4795,0
|
|
20230814,170100,11672175,4795,4795,4795,4795,0
|
|
20230814,170000,11672175,4795,4795,4795,4795,0
|
|
20230814,165900,11672175,4795,4795,4795,4795,0
|
|
20230814,165800,11672175,4795,4795,4795,4795,0
|
|
20230814,165700,11672175,4795,4795,4795,4795,0
|
|
20230814,165600,11672175,4795,4795,4795,4795,0
|
|
20230814,165500,11672175,4795,4795,4795,4795,0
|
|
20230814,165400,11672175,4795,4795,4795,4795,0
|
|
20230814,165300,11672175,4795,4795,4795,4795,0
|
|
20230814,165200,11672175,4795,4795,4795,4795,0
|
|
20230814,165100,11672175,4795,4795,4795,4795,0
|
|
20230814,165000,11672175,4795,4795,4795,4795,0
|
|
20230814,164900,11672175,4795,4795,4795,4795,0
|
|
20230814,164800,11672175,4795,4795,4795,4795,0
|
|
20230814,164700,11672175,4795,4795,4795,4795,18
|
|
20230814,164600,11672175,4795,4795,4795,4795,0
|
|
20230814,164500,11672175,4795,4795,4795,4795,0
|
|
20230814,164400,11672175,4795,4795,4795,4795,0
|
|
20230814,164300,11672175,4795,4795,4795,4795,0
|
|
20230814,164200,11672175,4795,4795,4795,4795,0
|
|
20230814,164100,11672175,4795,4795,4795,4795,0
|
|
20230814,164000,11672175,4795,4795,4795,4795,0
|
|
20230814,163900,11672175,4795,4795,4795,4795,0
|
|
20230814,163800,11672175,4795,4795,4795,4795,0
|
|
20230814,163700,11672175,4795,4795,4795,4795,0
|
|
20230814,163600,11672175,4795,4795,4795,4795,0
|
|
20230814,163500,11672175,4795,4795,4795,4795,0
|
|
20230814,163400,11672175,4795,4795,4795,4795,0
|
|
20230814,163300,11672175,4795,4795,4795,4795,0
|
|
20230814,163200,11672175,4795,4795,4795,4795,0
|
|
20230814,163100,11672175,4795,4795,4795,4795,0
|
|
20230814,163000,11672175,4795,4795,4795,4795,0
|
|
20230814,162900,11672175,4795,4795,4795,4795,0
|
|
20230814,162800,11672175,4795,4795,4795,4795,0
|
|
20230814,162700,11672175,4795,4795,4795,4795,0
|
|
20230814,162600,11672175,4795,4795,4795,4795,0
|
|
20230814,162500,11672175,4795,4795,4795,4795,0
|
|
20230814,162400,11672175,4795,4795,4795,4795,0
|
|
20230814,162300,11672175,4795,4795,4795,4795,0
|
|
20230814,162200,11672175,4795,4795,4795,4795,0
|
|
20230814,162100,11672175,4795,4795,4795,4795,0
|
|
20230814,162000,11672175,4795,4795,4795,4795,0
|
|
20230814,161900,11672175,4795,4795,4795,4795,0
|
|
20230814,161800,11672175,4795,4795,4795,4795,0
|
|
20230814,161700,11672175,4795,4795,4795,4795,18
|
|
20230814,161600,11672175,4795,4795,4795,4795,0
|
|
20230814,161500,11672175,4795,4795,4795,4795,0
|
|
20230814,161400,11672175,4795,4795,4795,4795,0
|
|
20230814,161300,11672175,4795,4795,4795,4795,0
|
|
20230814,161200,11672175,4795,4795,4795,4795,0
|
|
20230814,161100,11672175,4795,4795,4795,4795,0
|
|
20230814,161000,11672175,4795,4795,4795,4795,0
|
|
20230814,160900,11672175,4795,4795,4795,4795,0
|
|
20230814,160800,11672175,4795,4795,4795,4795,0
|
|
20230814,160700,11672175,4795,4795,4795,4795,0
|
|
20230814,160600,11672175,4795,4795,4795,4795,0
|
|
20230814,160500,11672175,4795,4795,4795,4795,0
|
|
20230814,160400,11672175,4795,4795,4795,4795,0
|
|
20230814,160300,11672175,4795,4795,4795,4795,0
|
|
20230814,160200,11672175,4795,4795,4795,4795,0
|
|
20230814,160100,11672175,4795,4795,4795,4795,0
|
|
20230814,160000,11672175,4795,4795,4795,4795,0
|
|
20230814,155900,11672175,4795,4795,4795,4795,0
|
|
20230814,155800,11672175,4795,4795,4795,4795,0
|
|
20230814,155700,11672175,4795,4795,4795,4795,0
|
|
20230814,155600,11672175,4795,4795,4795,4795,0
|
|
20230814,155500,11672175,4795,4795,4795,4795,0
|
|
20230814,155400,11672175,4795,4795,4795,4795,0
|
|
20230814,155300,11672175,4795,4795,4795,4795,0
|
|
20230814,155200,11672175,4795,4795,4795,4795,0
|
|
20230814,155100,11672175,4795,4795,4795,4795,0
|
|
20230814,155000,11672175,4795,4795,4795,4795,0
|
|
20230814,154900,11672175,4795,4795,4795,4795,0
|
|
20230814,154800,11672175,4795,4795,4795,4795,0
|
|
20230814,154700,11672175,4795,4795,4795,4795,18
|
|
20230814,154600,11672175,4795,4795,4795,4795,0
|
|
20230814,154500,11672175,4795,4795,4795,4795,0
|
|
20230814,154400,11672175,4795,4795,4795,4795,0
|
|
20230814,154300,11672175,4795,4795,4795,4795,0
|
|
20230814,154200,11672175,4795,4795,4795,4795,0
|
|
20230814,154100,11672175,4795,4795,4795,4795,0
|
|
20230814,154000,11672175,4795,4795,4795,4795,0
|
|
20230814,153900,11672175,4795,4795,4795,4795,0
|
|
20230814,153800,11672175,4795,4795,4795,4795,0
|
|
20230814,153700,11672175,4795,4795,4795,4795,0
|
|
20230814,153600,11672175,4795,4795,4795,4795,0
|
|
20230814,153500,11672175,4795,4795,4795,4795,0
|
|
20230814,153400,11672175,4795,4795,4795,4795,0
|
|
20230814,153300,11672175,4795,4795,4795,4795,0
|
|
20230814,153200,11672175,4795,4795,4795,4795,0
|
|
20230814,153100,11672175,4795,4795,4795,4795,0
|
|
20230814,153000,11672175,4795,4795,4795,4795,18
|
|
20230814,152900,11585865,4790,4790,4790,4790,0
|
|
20230814,152800,11585865,4790,4790,4790,4790,0
|
|
20230814,152700,11585865,4790,4790,4790,4790,0
|
|
20230814,152600,11585865,4790,4790,4790,4790,0
|
|
20230814,152500,11585865,4790,4790,4790,4790,0
|
|
20230814,152400,11585865,4790,4790,4790,4790,0
|
|
20230814,152300,11585865,4790,4790,4790,4790,0
|
|
20230814,152200,11585865,4790,4790,4790,4790,0
|
|
20230814,152100,11585865,4790,4790,4790,4790,0
|
|
20230814,152000,11585865,4790,4790,4790,4790,0
|
|
20230814,151900,11585865,4790,4790,4790,4790,0
|
|
20230814,151800,11585865,4790,4790,4790,4790,0
|
|
20230814,151700,11585865,4790,4790,4790,4790,0
|
|
20230814,151600,11585865,4790,4790,4790,4790,0
|
|
20230814,151500,11585865,4790,4790,4790,4790,0
|
|
20230814,151400,11585865,4790,4790,4790,4790,0
|
|
20230814,151300,11585865,4790,4790,4790,4790,0
|
|
20230814,151200,11585865,4790,4790,4790,4790,0
|
|
20230814,151100,11585865,4790,4790,4790,4790,0
|
|
20230814,151000,11585865,4790,4790,4790,4790,0
|
|
20230814,150900,11585865,4790,4790,4790,4790,0
|
|
20230814,150800,11585865,4790,4790,4790,4790,0
|
|
20230814,150700,11585865,4790,4790,4790,4790,0
|
|
20230814,150600,11585865,4790,4790,4790,4790,0
|
|
20230814,150500,11585865,4790,4790,4790,4790,0
|
|
20230814,150400,11585865,4790,4790,4790,4790,0
|
|
20230814,150300,11585865,4790,4790,4790,4790,0
|
|
20230814,150200,11585865,4790,4790,4790,4790,0
|
|
20230814,150100,11585865,4790,4790,4790,4790,0
|
|
20230814,150000,11585865,4790,4790,4790,4790,0
|
|
20230814,145900,11585865,4790,4790,4790,4790,0
|
|
20230814,145800,11585865,4790,4790,4790,4790,0
|
|
20230814,145700,11585865,4790,4790,4790,4790,0
|
|
20230814,145600,11585865,4790,4790,4790,4790,0
|
|
20230814,145500,11585865,4790,4790,4790,4790,0
|
|
20230814,145400,11585865,4790,4790,4790,4790,1
|
|
20230814,145300,11581075,4790,4790,4790,4790,0
|
|
20230814,145200,11581075,4790,4790,4790,4790,1
|
|
20230814,145100,11576285,4760,4760,4760,4760,0
|
|
20230814,145000,11576285,4760,4760,4760,4760,0
|
|
20230814,144900,11576285,4760,4760,4760,4760,0
|
|
20230814,144800,11576285,4760,4760,4760,4760,0
|
|
20230814,144700,11576285,4760,4775,4775,4760,10
|
|
20230814,144600,11528645,4785,4785,4785,4785,0
|
|
20230814,144500,11528645,4785,4785,4785,4785,0
|
|
20230814,144400,11528645,4785,4785,4785,4785,1
|
|
20230814,144300,11523860,4760,4760,4760,4760,0
|
|
20230814,144200,11523860,4760,4760,4760,4760,0
|
|
20230814,144100,11523860,4760,4760,4760,4760,0
|
|
20230814,144000,11523860,4760,4760,4760,4760,0
|
|
20230814,143900,11523860,4760,4760,4760,4760,0
|
|
20230814,143800,11523860,4760,4760,4760,4760,0
|
|
20230814,143700,11523860,4760,4760,4760,4760,0
|
|
20230814,143600,11523860,4760,4760,4760,4760,0
|
|
20230814,143500,11523860,4760,4760,4760,4760,0
|
|
20230814,143400,11523860,4760,4780,4780,4760,43
|
|
20230814,143300,11319135,4785,4785,4785,4785,0
|
|
20230814,143200,11319135,4785,4785,4785,4785,0
|
|
20230814,143100,11319135,4785,4785,4785,4785,0
|
|
20230814,143000,11319135,4785,4785,4785,4785,0
|
|
20230814,142900,11319135,4785,4785,4785,4785,0
|
|
20230814,142800,11319135,4785,4785,4785,4785,0
|
|
20230814,142700,11319135,4785,4785,4785,4785,0
|
|
20230814,142600,11319135,4785,4785,4785,4785,0
|
|
20230814,142500,11319135,4785,4785,4785,4785,0
|
|
20230814,142400,11319135,4785,4785,4785,4785,0
|
|
20230814,142300,11319135,4785,4785,4785,4785,0
|
|
20230814,142200,11319135,4785,4785,4785,4785,0
|
|
20230814,142100,11319135,4785,4785,4785,4785,0
|
|
20230814,142000,11319135,4785,4785,4785,4785,0
|
|
20230814,141900,11319135,4785,4785,4785,4785,0
|
|
20230814,141800,11319135,4785,4785,4785,4785,0
|
|
20230814,141700,11319135,4785,4785,4785,4785,2
|
|
20230814,141600,11309565,4780,4780,4780,4780,0
|
|
20230814,141500,11309565,4780,4780,4780,4780,1
|
|
20230814,141400,11304785,4760,4760,4760,4760,0
|
|
20230814,141300,11304785,4760,4760,4760,4760,0
|
|
20230814,141200,11304785,4760,4760,4760,4760,0
|
|
20230814,141100,11304785,4760,4780,4780,4760,151
|
|
20230814,141000,10584595,4785,4785,4785,4785,0
|
|
20230814,140900,10584595,4785,4785,4785,4785,0
|
|
20230814,140800,10584595,4785,4785,4785,4785,0
|
|
20230814,140700,10584595,4785,4785,4785,4785,0
|
|
20230814,140600,10584595,4785,4785,4785,4785,0
|
|
20230814,140500,10584595,4785,4785,4785,4785,0
|
|
20230814,140400,10584595,4785,4785,4785,4785,5
|
|
20230814,140300,10560670,4785,4785,4785,4785,0
|
|
20230814,140200,10560670,4785,4785,4785,4785,0
|
|
20230814,140100,10560670,4785,4785,4785,4785,0
|
|
20230814,140000,10560670,4785,4785,4785,4785,0
|
|
20230814,135900,10560670,4785,4785,4785,4785,0
|
|
20230814,135800,10560670,4785,4785,4785,4785,0
|
|
20230814,135700,10560670,4785,4785,4785,4785,25
|
|
20230814,135600,10441045,4790,4790,4790,4790,0
|
|
20230814,135500,10441045,4790,4790,4790,4790,0
|
|
20230814,135400,10441045,4790,4790,4790,4790,0
|
|
20230814,135300,10441045,4790,4790,4790,4790,0
|
|
20230814,135200,10441045,4790,4790,4790,4790,0
|
|
20230814,135100,10441045,4790,4790,4790,4790,0
|
|
20230814,135000,10441045,4790,4790,4790,4790,0
|
|
20230814,134900,10441045,4790,4790,4790,4790,0
|
|
20230814,134800,10441045,4790,4790,4790,4790,0
|
|
20230814,134700,10441045,4790,4790,4790,4790,0
|
|
20230814,134600,10441045,4790,4790,4790,4790,5
|
|
20230814,134500,10417095,4800,4800,4800,4800,2
|
|
20230814,134400,10407495,4800,4800,4800,4800,0
|
|
20230814,134300,10407495,4800,4800,4800,4800,0
|
|
20230814,134200,10407495,4800,4800,4800,4800,0
|
|
20230814,134100,10407495,4800,4800,4800,4800,0
|
|
20230814,134000,10407495,4800,4800,4800,4800,0
|
|
20230814,133900,10407495,4800,4800,4800,4800,0
|
|
20230814,133800,10407495,4800,4800,4800,4800,0
|
|
20230814,133700,10407495,4800,4800,4800,4800,0
|
|
20230814,133600,10407495,4800,4800,4800,4800,0
|
|
20230814,133500,10407495,4800,4800,4800,4800,0
|
|
20230814,133400,10407495,4800,4800,4800,4800,0
|
|
20230814,133300,10407495,4800,4800,4800,4800,0
|
|
20230814,133200,10407495,4800,4800,4800,4800,0
|
|
20230814,133100,10407495,4800,4800,4800,4800,0
|
|
20230814,133000,10407495,4800,4800,4800,4800,0
|
|
20230814,132900,10407495,4800,4800,4800,4800,0
|
|
20230814,132800,10407495,4800,4800,4800,4800,0
|
|
20230814,132700,10407495,4800,4800,4800,4800,0
|
|
20230814,132600,10407495,4800,4800,4800,4800,0
|
|
20230814,132500,10407495,4800,4800,4800,4800,0
|
|
20230814,132400,10407495,4800,4800,4800,4800,0
|
|
20230814,132300,10407495,4800,4800,4800,4800,0
|
|
20230814,132200,10407495,4800,4800,4800,4800,0
|
|
20230814,132100,10407495,4800,4800,4800,4800,0
|
|
20230814,132000,10407495,4800,4800,4800,4800,0
|
|
20230814,131900,10407495,4800,4800,4800,4800,3
|
|
20230814,131800,10393095,4810,4810,4810,4810,0
|
|
20230814,131700,10393095,4810,4810,4810,4810,0
|
|
20230814,131600,10393095,4810,4810,4810,4810,0
|
|
20230814,131500,10393095,4810,4810,4810,4810,0
|
|
20230814,131400,10393095,4810,4810,4810,4810,0
|
|
20230814,131300,10393095,4810,4810,4810,4810,0
|
|
20230814,131200,10393095,4810,4810,4810,4810,0
|
|
20230814,131100,10393095,4810,4810,4810,4810,0
|
|
20230814,131000,10393095,4810,4810,4810,4810,0
|
|
20230814,130900,10393095,4810,4810,4810,4810,0
|
|
20230814,130800,10393095,4810,4810,4810,4810,0
|
|
20230814,130700,10393095,4810,4810,4810,4810,0
|
|
20230814,130600,10393095,4810,4810,4810,4810,0
|
|
20230814,130500,10393095,4810,4810,4810,4810,0
|
|
20230814,130400,10393095,4810,4810,4810,4810,0
|
|
20230814,130300,10393095,4810,4810,4810,4810,0
|
|
20230814,130200,10393095,4810,4810,4810,4810,0
|
|
20230814,130100,10393095,4810,4810,4810,4810,0
|
|
20230814,130000,10393095,4810,4810,4810,4810,0
|
|
20230814,125900,10393095,4810,4810,4810,4810,0
|
|
20230814,125800,10393095,4810,4810,4810,4810,0
|
|
20230814,125700,10393095,4810,4810,4810,4810,46
|
|
20230814,125600,10171835,4820,4820,4820,4820,0
|
|
20230814,125500,10171835,4820,4820,4820,4820,0
|
|
20230814,125400,10171835,4820,4820,4820,4820,0
|
|
20230814,125300,10171835,4820,4820,4820,4820,0
|
|
20230814,125200,10171835,4820,4820,4820,4820,0
|
|
20230814,125100,10171835,4820,4820,4820,4820,0
|
|
20230814,125000,10171835,4820,4820,4820,4820,0
|
|
20230814,124900,10171835,4820,4820,4820,4820,0
|
|
20230814,124800,10171835,4820,4820,4820,4820,0
|
|
20230814,124700,10171835,4820,4820,4820,4820,0
|
|
20230814,124600,10171835,4820,4820,4820,4820,0
|
|
20230814,124500,10171835,4820,4820,4820,4820,0
|
|
20230814,124400,10171835,4820,4820,4820,4820,0
|
|
20230814,124300,10171835,4820,4820,4820,4820,0
|
|
20230814,124200,10171835,4820,4820,4820,4820,0
|
|
20230814,124100,10171835,4820,4820,4820,4820,0
|
|
20230814,124000,10171835,4820,4820,4820,4820,0
|
|
20230814,123900,10171835,4820,4820,4820,4820,0
|
|
20230814,123800,10171835,4820,4820,4820,4820,0
|
|
20230814,123700,10171835,4820,4820,4820,4820,0
|
|
20230814,123600,10171835,4820,4820,4820,4820,0
|
|
20230814,123500,10171835,4820,4820,4820,4820,0
|
|
20230814,123400,10171835,4820,4820,4820,4820,0
|
|
20230814,123300,10171835,4820,4820,4820,4820,0
|
|
20230814,123200,10171835,4820,4820,4820,4820,0
|
|
20230814,123100,10171835,4820,4820,4820,4820,0
|
|
20230814,123000,10171835,4820,4820,4820,4820,0
|
|
20230814,122900,10171835,4820,4820,4820,4820,0
|
|
20230814,122800,10171835,4820,4820,4820,4820,0
|
|
20230814,122700,10171835,4820,4820,4820,4820,0
|
|
20230814,122600,10171835,4820,4820,4820,4820,0
|
|
20230814,122500,10171835,4820,4820,4820,4820,0
|
|
20230814,122400,10171835,4820,4820,4820,4820,0
|
|
20230814,122300,10171835,4820,4820,4820,4820,0
|
|
20230814,122200,10171835,4820,4820,4820,4820,0
|
|
20230814,122100,10171835,4820,4820,4820,4820,0
|
|
20230814,122000,10171835,4820,4820,4820,4820,0
|
|
20230814,121900,10171835,4820,4820,4820,4820,0
|
|
20230814,121800,10171835,4820,4820,4820,4820,0
|
|
20230814,121700,10171835,4820,4820,4820,4820,0
|
|
20230814,121600,10171835,4820,4820,4820,4820,0
|
|
20230814,121500,10171835,4820,4820,4820,4820,0
|
|
20230814,121400,10171835,4820,4820,4820,4820,0
|
|
20230814,121300,10171835,4820,4820,4820,4820,0
|
|
20230814,121200,10171835,4820,4820,4820,4820,0
|
|
20230814,121100,10171835,4820,4820,4820,4820,0
|
|
20230814,121000,10171835,4820,4820,4820,4820,0
|
|
20230814,120900,10171835,4820,4820,4820,4820,0
|
|
20230814,120800,10171835,4820,4820,4820,4820,0
|
|
20230814,120700,10171835,4820,4820,4820,4820,0
|
|
20230814,120600,10171835,4820,4820,4820,4820,0
|
|
20230814,120500,10171835,4820,4820,4820,4820,0
|
|
20230814,120400,10171835,4820,4820,4820,4820,0
|
|
20230814,120300,10171835,4820,4820,4820,4820,0
|
|
20230814,120200,10171835,4820,4820,4820,4820,0
|
|
20230814,120100,10171835,4820,4820,4820,4820,0
|
|
20230814,120000,10171835,4820,4820,4820,4820,0
|
|
20230814,115900,10171835,4820,4820,4820,4820,0
|
|
20230814,115800,10171835,4820,4820,4820,4820,0
|
|
20230814,115700,10171835,4820,4820,4820,4820,0
|
|
20230814,115600,10171835,4820,4820,4820,4820,0
|
|
20230814,115500,10171835,4820,4820,4820,4820,0
|
|
20230814,115400,10171835,4820,4820,4820,4820,0
|
|
20230814,115300,10171835,4820,4795,4820,4795,30
|
|
20230814,115200,10027515,4790,4790,4790,4790,50
|
|
20230814,115100,9788015,4795,4795,4795,4795,0
|
|
20230814,115000,9788015,4795,4795,4795,4795,0
|
|
20230814,114900,9788015,4795,4795,4795,4795,0
|
|
20230814,114800,9788015,4795,4795,4795,4795,0
|
|
20230814,114700,9788015,4795,4795,4795,4795,0
|
|
20230814,114600,9788015,4795,4795,4795,4795,0
|
|
20230814,114500,9788015,4795,4795,4795,4795,0
|
|
20230814,114400,9788015,4795,4790,4795,4790,2
|
|
20230814,114300,9778430,4790,4790,4790,4790,0
|
|
20230814,114200,9778430,4790,4790,4790,4790,0
|
|
20230814,114100,9778430,4790,4790,4790,4790,1
|
|
20230814,114000,9773640,4790,4790,4790,4790,0
|
|
20230814,113900,9773640,4790,4790,4790,4790,0
|
|
20230814,113800,9773640,4790,4790,4790,4790,0
|
|
20230814,113700,9773640,4790,4790,4790,4790,0
|
|
20230814,113600,9773640,4790,4790,4790,4790,0
|
|
20230814,113500,9773640,4790,4790,4790,4790,0
|
|
20230814,113400,9773640,4790,4790,4790,4790,0
|
|
20230814,113300,9773640,4790,4790,4790,4790,0
|
|
20230814,113200,9773640,4790,4790,4790,4790,0
|
|
20230814,113100,9773640,4790,4790,4790,4790,0
|
|
20230814,113000,9773640,4790,4790,4790,4790,0
|
|
20230814,112900,9773640,4790,4790,4790,4790,0
|
|
20230814,112800,9773640,4790,4790,4790,4790,0
|
|
20230814,112700,9773640,4790,4790,4790,4790,0
|
|
20230814,112600,9773640,4790,4790,4790,4790,0
|
|
20230814,112500,9773640,4790,4790,4790,4790,0
|
|
20230814,112400,9773640,4790,4790,4790,4790,0
|
|
20230814,112300,9773640,4790,4790,4790,4790,0
|
|
20230814,112200,9773640,4790,4790,4790,4790,0
|
|
20230814,112100,9773640,4790,4790,4790,4790,0
|
|
20230814,112000,9773640,4790,4790,4790,4790,0
|
|
20230814,111900,9773640,4790,4790,4790,4790,1
|
|
20230814,111800,9768850,4790,4790,4790,4790,37
|
|
20230814,111700,9591620,4785,4785,4785,4785,0
|
|
20230814,111600,9591620,4785,4785,4785,4785,2
|
|
20230814,111500,9582050,4785,4785,4785,4785,2
|
|
20230814,111400,9572480,4785,4785,4785,4785,0
|
|
20230814,111300,9572480,4785,4785,4785,4785,97
|
|
20230814,111200,9108335,4785,4785,4785,4785,0
|
|
20230814,111100,9108335,4785,4785,4785,4785,0
|
|
20230814,111000,9108335,4785,4785,4785,4785,0
|
|
20230814,110900,9108335,4785,4785,4785,4785,0
|
|
20230814,110800,9108335,4785,4785,4785,4785,0
|
|
20230814,110700,9108335,4785,4785,4785,4785,0
|
|
20230814,110600,9108335,4785,4785,4785,4785,0
|
|
20230814,110500,9108335,4785,4785,4785,4785,0
|
|
20230814,110400,9108335,4785,4785,4785,4785,0
|
|
20230814,110300,9108335,4785,4785,4785,4785,0
|
|
20230814,110200,9108335,4785,4785,4785,4785,0
|
|
20230814,110100,9108335,4785,4785,4785,4785,0
|
|
20230814,110000,9108335,4785,4785,4785,4785,0
|
|
20230814,105900,9108335,4785,4785,4785,4785,0
|
|
20230814,105800,9108335,4785,4785,4785,4785,0
|
|
20230814,105700,9108335,4785,4785,4785,4785,0
|
|
20230814,105600,9108335,4785,4785,4785,4785,0
|
|
20230814,105500,9108335,4785,4785,4785,4785,0
|
|
20230814,105400,9108335,4785,4785,4785,4785,1
|
|
20230814,105300,9103550,4755,4755,4755,4755,0
|
|
20230814,105200,9103550,4755,4755,4755,4755,0
|
|
20230814,105100,9103550,4755,4755,4755,4755,0
|
|
20230814,105000,9103550,4755,4750,4755,4750,107
|
|
20230814,104900,8595285,4755,4755,4755,4755,0
|
|
20230814,104800,8595285,4755,4755,4755,4755,0
|
|
20230814,104700,8595285,4755,4755,4755,4755,0
|
|
20230814,104600,8595285,4755,4755,4755,4755,0
|
|
20230814,104500,8595285,4755,4755,4755,4755,0
|
|
20230814,104400,8595285,4755,4755,4755,4755,0
|
|
20230814,104300,8595285,4755,4755,4755,4755,0
|
|
20230814,104200,8595285,4755,4755,4755,4755,50
|
|
20230814,104100,8357535,4755,4755,4755,4755,50
|
|
20230814,104000,8119785,4755,4755,4755,4755,25
|
|
20230814,103900,8000910,4755,4760,4760,4755,149
|
|
20230814,103800,7292290,4760,4760,4760,4760,0
|
|
20230814,103700,7292290,4760,4760,4760,4760,0
|
|
20230814,103600,7292290,4760,4760,4760,4760,0
|
|
20230814,103500,7292290,4760,4760,4760,4760,0
|
|
20230814,103400,7292290,4760,4760,4760,4760,0
|
|
20230814,103300,7292290,4760,4760,4760,4760,0
|
|
20230814,103200,7292290,4760,4760,4760,4760,0
|
|
20230814,103100,7292290,4760,4760,4760,4760,0
|
|
20230814,103000,7292290,4760,4760,4760,4760,0
|
|
20230814,102900,7292290,4760,4760,4760,4760,0
|
|
20230814,102800,7292290,4760,4765,4765,4760,110
|
|
20230814,102700,6768260,4770,4770,4770,4770,0
|
|
20230814,102600,6768260,4770,4770,4770,4770,0
|
|
20230814,102500,6768260,4770,4770,4770,4770,0
|
|
20230814,102400,6768260,4770,4770,4770,4770,0
|
|
20230814,102300,6768260,4770,4770,4770,4770,0
|
|
20230814,102200,6768260,4770,4770,4770,4770,1
|
|
20230814,102100,6763490,4770,4770,4770,4770,10
|
|
20230814,102000,6715790,4765,4765,4765,4765,0
|
|
20230814,101900,6715790,4765,4765,4765,4765,0
|
|
20230814,101800,6715790,4765,4765,4765,4765,0
|
|
20230814,101700,6715790,4765,4765,4765,4765,0
|
|
20230814,101600,6715790,4765,4765,4765,4765,50
|
|
20230814,101500,6477540,4765,4765,4765,4765,0
|
|
20230814,101400,6477540,4765,4765,4765,4765,0
|
|
20230814,101300,6477540,4765,4765,4765,4765,0
|
|
20230814,101200,6477540,4765,4765,4765,4765,0
|
|
20230814,101100,6477540,4765,4765,4765,4765,0
|
|
20230814,101000,6477540,4765,4765,4765,4765,0
|
|
20230814,100900,6477540,4765,4765,4765,4765,300
|
|
20230814,100800,5048040,4765,4765,4765,4765,0
|
|
20230814,100700,5048040,4765,4765,4765,4765,0
|
|
20230814,100600,5048040,4765,4765,4765,4765,0
|
|
20230814,100500,5048040,4765,4765,4765,4765,0
|
|
20230814,100400,5048040,4765,4765,4765,4765,42
|
|
20230814,100300,4847910,4765,4765,4765,4765,0
|
|
20230814,100200,4847910,4765,4765,4765,4765,0
|
|
20230814,100100,4847910,4765,4765,4765,4765,0
|
|
20230814,100000,4847910,4765,4765,4765,4765,0
|
|
20230814,095900,4847910,4765,4765,4765,4765,0
|
|
20230814,095800,4847910,4765,4765,4765,4765,0
|
|
20230814,095700,4847910,4765,4770,4770,4765,199
|
|
20230814,095600,3899670,4775,4780,4780,4775,2
|
|
20230814,095500,3890115,4780,4780,4780,4780,0
|
|
20230814,095400,3890115,4780,4780,4780,4780,0
|
|
20230814,095300,3890115,4780,4780,4780,4780,3
|
|
20230814,095200,3875775,4780,4780,4780,4780,3
|
|
20230814,095100,3861435,4780,4780,4780,4780,1
|
|
20230814,095000,3856655,4780,4780,4780,4780,0
|
|
20230814,094900,3856655,4780,4780,4780,4780,0
|
|
20230814,094800,3856655,4780,4780,4780,4780,0
|
|
20230814,094700,3856655,4780,4780,4780,4780,0
|
|
20230814,094600,3856655,4780,4780,4780,4780,0
|
|
20230814,094500,3856655,4780,4780,4780,4780,0
|
|
20230814,094400,3856655,4780,4780,4780,4780,0
|
|
20230814,094300,3856655,4780,4780,4780,4780,0
|
|
20230814,094200,3856655,4780,4780,4780,4780,0
|
|
20230814,094100,3856655,4780,4780,4780,4780,0
|
|
20230814,094000,3856655,4780,4780,4780,4780,0
|
|
20230814,093900,3856655,4780,4780,4780,4780,11
|
|
20230814,093800,3804075,4785,4785,4785,4785,0
|
|
20230814,093700,3804075,4785,4785,4785,4785,0
|
|
20230814,093600,3804075,4785,4785,4785,4785,0
|
|
20230814,093500,3804075,4785,4785,4785,4785,0
|
|
20230814,093400,3804075,4785,4785,4785,4785,52
|
|
20230814,093300,3555255,4785,4785,4785,4785,0
|
|
20230814,093200,3555255,4785,4785,4785,4785,0
|
|
20230814,093100,3555255,4785,4785,4785,4785,0
|
|
20230814,093000,3555255,4785,4785,4785,4785,50
|
|
20230814,092900,3316005,4785,4785,4785,4785,0
|
|
20230814,092800,3316005,4785,4785,4785,4785,0
|
|
20230814,092700,3316005,4785,4785,4785,4785,0
|
|
20230814,092600,3316005,4785,4785,4785,4785,0
|
|
20230814,092500,3316005,4785,4785,4785,4785,0
|
|
20230814,092400,3316005,4785,4785,4785,4785,0
|
|
20230814,092300,3316005,4785,4785,4785,4785,0
|
|
20230814,092200,3316005,4785,4785,4785,4785,100
|
|
20230814,092100,2837505,4785,4785,4785,4785,0
|
|
20230814,092000,2837505,4785,4785,4785,4785,0
|
|
20230814,091900,2837505,4785,4785,4785,4785,0
|
|
20230814,091800,2837505,4785,4785,4785,4785,176
|
|
20230814,091700,1995345,4785,4785,4785,4785,0
|
|
20230814,091600,1995345,4785,4785,4785,4785,0
|
|
20230814,091500,1995345,4785,4785,4785,4785,0
|
|
20230814,091400,1995345,4785,4785,4785,4785,0
|
|
20230814,091300,1995345,4785,4785,4785,4785,26
|
|
20230814,091200,1870935,4785,4785,4785,4785,0
|
|
20230814,091100,1870935,4785,4785,4785,4785,0
|
|
20230814,091000,1870935,4785,4785,4785,4785,0
|
|
20230814,090900,1870935,4785,4785,4785,4785,100
|
|
20230814,090800,1392435,4785,4785,4785,4785,0
|
|
20230814,090700,1392435,4785,4785,4785,4785,0
|
|
20230814,090600,1392435,4785,4785,4785,4785,100
|
|
20230814,090500,913935,4785,4785,4785,4785,0
|
|
20230814,090400,913935,4785,4785,4785,4785,0
|
|
20230814,090300,913935,4785,4785,4785,4785,0
|
|
20230814,090200,913935,4785,4785,4785,4785,0
|
|
20230814,090100,913935,4785,4785,4785,4785,0
|
|
20230814,090000,913935,4785,4785,4785,4785,191
|