590 lines
27 KiB
CSV
590 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230818,184700,13697280,4845,4845,4845,4845,102
|
|
20230818,184600,13697280,4845,4845,4845,4845,0
|
|
20230818,184500,13697280,4845,4845,4845,4845,0
|
|
20230818,184400,13697280,4845,4845,4845,4845,0
|
|
20230818,184300,13697280,4845,4845,4845,4845,0
|
|
20230818,184200,13697280,4845,4845,4845,4845,0
|
|
20230818,184100,13697280,4845,4845,4845,4845,0
|
|
20230818,184000,13697280,4845,4845,4845,4845,0
|
|
20230818,183900,13697280,4845,4845,4845,4845,0
|
|
20230818,183800,13697280,4845,4845,4845,4845,0
|
|
20230818,183700,13697280,4845,4845,4845,4845,0
|
|
20230818,183600,13697280,4845,4845,4845,4845,0
|
|
20230818,183500,13697280,4845,4845,4845,4845,0
|
|
20230818,183400,13697280,4845,4845,4845,4845,0
|
|
20230818,183300,13697280,4845,4845,4845,4845,0
|
|
20230818,183200,13697280,4845,4845,4845,4845,0
|
|
20230818,183100,13697280,4845,4845,4845,4845,0
|
|
20230818,183000,13697280,4845,4845,4845,4845,0
|
|
20230818,182900,13697280,4845,4845,4845,4845,0
|
|
20230818,182800,13697280,4845,4845,4845,4845,0
|
|
20230818,182700,13697280,4845,4845,4845,4845,0
|
|
20230818,182600,13697280,4845,4845,4845,4845,0
|
|
20230818,182500,13697280,4845,4845,4845,4845,0
|
|
20230818,182400,13697280,4845,4845,4845,4845,0
|
|
20230818,182300,13697280,4845,4845,4845,4845,0
|
|
20230818,182200,13697280,4845,4845,4845,4845,0
|
|
20230818,182100,13697280,4845,4845,4845,4845,0
|
|
20230818,182000,13697280,4845,4845,4845,4845,0
|
|
20230818,181900,13697280,4845,4845,4845,4845,0
|
|
20230818,181800,13697280,4845,4845,4845,4845,0
|
|
20230818,181700,13697280,4845,4845,4845,4845,102
|
|
20230818,181600,13697280,4845,4845,4845,4845,0
|
|
20230818,181500,13697280,4845,4845,4845,4845,0
|
|
20230818,181400,13697280,4845,4845,4845,4845,0
|
|
20230818,181300,13697280,4845,4845,4845,4845,0
|
|
20230818,181200,13697280,4845,4845,4845,4845,0
|
|
20230818,181100,13697280,4845,4845,4845,4845,0
|
|
20230818,181000,13697280,4845,4845,4845,4845,0
|
|
20230818,180900,13697280,4845,4845,4845,4845,0
|
|
20230818,180800,13697280,4845,4845,4845,4845,0
|
|
20230818,180700,13697280,4845,4845,4845,4845,0
|
|
20230818,180600,13697280,4845,4845,4845,4845,0
|
|
20230818,180500,13697280,4845,4845,4845,4845,0
|
|
20230818,180400,13697280,4845,4845,4845,4845,0
|
|
20230818,180300,13697280,4845,4845,4845,4845,0
|
|
20230818,180200,13697280,4845,4845,4845,4845,0
|
|
20230818,180100,13697280,4845,4845,4845,4845,0
|
|
20230818,180000,13697280,4845,4845,4845,4845,0
|
|
20230818,175900,13697280,4845,4845,4845,4845,0
|
|
20230818,175800,13697280,4845,4845,4845,4845,0
|
|
20230818,175700,13697280,4845,4845,4845,4845,0
|
|
20230818,175600,13697280,4845,4845,4845,4845,0
|
|
20230818,175500,13697280,4845,4845,4845,4845,0
|
|
20230818,175400,13697280,4845,4845,4845,4845,0
|
|
20230818,175300,13697280,4845,4845,4845,4845,0
|
|
20230818,175200,13697280,4845,4845,4845,4845,0
|
|
20230818,175100,13697280,4845,4845,4845,4845,0
|
|
20230818,175000,13697280,4845,4845,4845,4845,0
|
|
20230818,174900,13697280,4845,4845,4845,4845,0
|
|
20230818,174800,13697280,4845,4845,4845,4845,0
|
|
20230818,174700,13697280,4845,4845,4845,4845,102
|
|
20230818,174600,13697280,4845,4845,4845,4845,0
|
|
20230818,174500,13697280,4845,4845,4845,4845,0
|
|
20230818,174400,13697280,4845,4845,4845,4845,0
|
|
20230818,174300,13697280,4845,4845,4845,4845,0
|
|
20230818,174200,13697280,4845,4845,4845,4845,0
|
|
20230818,174100,13697280,4845,4845,4845,4845,0
|
|
20230818,174000,13697280,4845,4845,4845,4845,0
|
|
20230818,173900,13697280,4845,4845,4845,4845,0
|
|
20230818,173800,13697280,4845,4845,4845,4845,0
|
|
20230818,173700,13697280,4845,4845,4845,4845,0
|
|
20230818,173600,13697280,4845,4845,4845,4845,0
|
|
20230818,173500,13697280,4845,4845,4845,4845,0
|
|
20230818,173400,13697280,4845,4845,4845,4845,0
|
|
20230818,173300,13697280,4845,4845,4845,4845,0
|
|
20230818,173200,13697280,4845,4845,4845,4845,0
|
|
20230818,173100,13697280,4845,4845,4845,4845,0
|
|
20230818,173000,13697280,4845,4845,4845,4845,0
|
|
20230818,172900,13697280,4845,4845,4845,4845,0
|
|
20230818,172800,13697280,4845,4845,4845,4845,0
|
|
20230818,172700,13697280,4845,4845,4845,4845,0
|
|
20230818,172600,13697280,4845,4845,4845,4845,0
|
|
20230818,172500,13697280,4845,4845,4845,4845,0
|
|
20230818,172400,13697280,4845,4845,4845,4845,0
|
|
20230818,172300,13697280,4845,4845,4845,4845,0
|
|
20230818,172200,13697280,4845,4845,4845,4845,0
|
|
20230818,172100,13697280,4845,4845,4845,4845,0
|
|
20230818,172000,13697280,4845,4845,4845,4845,0
|
|
20230818,171900,13697280,4845,4845,4845,4845,0
|
|
20230818,171800,13697280,4845,4845,4845,4845,0
|
|
20230818,171700,13697280,4845,4845,4845,4845,102
|
|
20230818,171600,13697280,4845,4845,4845,4845,0
|
|
20230818,171500,13697280,4845,4845,4845,4845,0
|
|
20230818,171400,13697280,4845,4845,4845,4845,0
|
|
20230818,171300,13697280,4845,4845,4845,4845,0
|
|
20230818,171200,13697280,4845,4845,4845,4845,0
|
|
20230818,171100,13697280,4845,4845,4845,4845,0
|
|
20230818,171000,13697280,4845,4845,4845,4845,0
|
|
20230818,170900,13697280,4845,4845,4845,4845,0
|
|
20230818,170800,13697280,4845,4845,4845,4845,0
|
|
20230818,170700,13697280,4845,4845,4845,4845,0
|
|
20230818,170600,13697280,4845,4845,4845,4845,0
|
|
20230818,170500,13697280,4845,4845,4845,4845,0
|
|
20230818,170400,13697280,4845,4845,4845,4845,0
|
|
20230818,170300,13697280,4845,4845,4845,4845,0
|
|
20230818,170200,13697280,4845,4845,4845,4845,0
|
|
20230818,170100,13697280,4845,4845,4845,4845,0
|
|
20230818,170000,13697280,4845,4845,4845,4845,0
|
|
20230818,165900,13697280,4845,4845,4845,4845,0
|
|
20230818,165800,13697280,4845,4845,4845,4845,0
|
|
20230818,165700,13697280,4845,4845,4845,4845,0
|
|
20230818,165600,13697280,4845,4845,4845,4845,0
|
|
20230818,165500,13697280,4845,4845,4845,4845,0
|
|
20230818,165400,13697280,4845,4845,4845,4845,0
|
|
20230818,165300,13697280,4845,4845,4845,4845,0
|
|
20230818,165200,13697280,4845,4845,4845,4845,0
|
|
20230818,165100,13697280,4845,4845,4845,4845,0
|
|
20230818,165000,13697280,4845,4845,4845,4845,0
|
|
20230818,164900,13697280,4845,4845,4845,4845,0
|
|
20230818,164800,13697280,4845,4845,4845,4845,0
|
|
20230818,164700,13697280,4845,4845,4845,4845,102
|
|
20230818,164600,13697280,4845,4845,4845,4845,0
|
|
20230818,164500,13697280,4845,4845,4845,4845,0
|
|
20230818,164400,13697280,4845,4845,4845,4845,0
|
|
20230818,164300,13697280,4845,4845,4845,4845,0
|
|
20230818,164200,13697280,4845,4845,4845,4845,0
|
|
20230818,164100,13697280,4845,4845,4845,4845,0
|
|
20230818,164000,13697280,4845,4845,4845,4845,0
|
|
20230818,163900,13697280,4845,4845,4845,4845,0
|
|
20230818,163800,13697280,4845,4845,4845,4845,0
|
|
20230818,163700,13697280,4845,4845,4845,4845,0
|
|
20230818,163600,13697280,4845,4845,4845,4845,0
|
|
20230818,163500,13697280,4845,4845,4845,4845,0
|
|
20230818,163400,13697280,4845,4845,4845,4845,0
|
|
20230818,163300,13697280,4845,4845,4845,4845,0
|
|
20230818,163200,13697280,4845,4845,4845,4845,0
|
|
20230818,163100,13697280,4845,4845,4845,4845,0
|
|
20230818,163000,13697280,4845,4845,4845,4845,0
|
|
20230818,162900,13697280,4845,4845,4845,4845,0
|
|
20230818,162800,13697280,4845,4845,4845,4845,0
|
|
20230818,162700,13697280,4845,4845,4845,4845,0
|
|
20230818,162600,13697280,4845,4845,4845,4845,0
|
|
20230818,162500,13697280,4845,4845,4845,4845,0
|
|
20230818,162400,13697280,4845,4845,4845,4845,0
|
|
20230818,162300,13697280,4845,4845,4845,4845,0
|
|
20230818,162200,13697280,4845,4845,4845,4845,0
|
|
20230818,162100,13697280,4845,4845,4845,4845,0
|
|
20230818,162000,13697280,4845,4845,4845,4845,0
|
|
20230818,161900,13697280,4845,4845,4845,4845,0
|
|
20230818,161800,13697280,4845,4845,4845,4845,0
|
|
20230818,161700,13697280,4845,4845,4845,4845,102
|
|
20230818,161600,13697280,4845,4845,4845,4845,0
|
|
20230818,161500,13697280,4845,4845,4845,4845,0
|
|
20230818,161400,13697280,4845,4845,4845,4845,0
|
|
20230818,161300,13697280,4845,4845,4845,4845,0
|
|
20230818,161200,13697280,4845,4845,4845,4845,0
|
|
20230818,161100,13697280,4845,4845,4845,4845,0
|
|
20230818,161000,13697280,4845,4845,4845,4845,0
|
|
20230818,160900,13697280,4845,4845,4845,4845,0
|
|
20230818,160800,13697280,4845,4845,4845,4845,0
|
|
20230818,160700,13697280,4845,4845,4845,4845,0
|
|
20230818,160600,13697280,4845,4845,4845,4845,0
|
|
20230818,160500,13697280,4845,4845,4845,4845,0
|
|
20230818,160400,13697280,4845,4845,4845,4845,0
|
|
20230818,160300,13697280,4845,4845,4845,4845,0
|
|
20230818,160200,13697280,4845,4845,4845,4845,0
|
|
20230818,160100,13697280,4845,4845,4845,4845,0
|
|
20230818,160000,13697280,4845,4845,4845,4845,0
|
|
20230818,155900,13697280,4845,4845,4845,4845,0
|
|
20230818,155800,13697280,4845,4845,4845,4845,0
|
|
20230818,155700,13697280,4845,4845,4845,4845,0
|
|
20230818,155600,13697280,4845,4845,4845,4845,0
|
|
20230818,155500,13697280,4845,4845,4845,4845,0
|
|
20230818,155400,13697280,4845,4845,4845,4845,0
|
|
20230818,155300,13697280,4845,4845,4845,4845,0
|
|
20230818,155200,13697280,4845,4845,4845,4845,0
|
|
20230818,155100,13697280,4845,4845,4845,4845,0
|
|
20230818,155000,13697280,4845,4845,4845,4845,0
|
|
20230818,154900,13697280,4845,4845,4845,4845,0
|
|
20230818,154800,13697280,4845,4845,4845,4845,0
|
|
20230818,154700,13697280,4845,4845,4845,4845,102
|
|
20230818,154600,13697280,4845,4845,4845,4845,0
|
|
20230818,154500,13697280,4845,4845,4845,4845,0
|
|
20230818,154400,13697280,4845,4845,4845,4845,0
|
|
20230818,154300,13697280,4845,4845,4845,4845,0
|
|
20230818,154200,13697280,4845,4845,4845,4845,0
|
|
20230818,154100,13697280,4845,4845,4845,4845,0
|
|
20230818,154000,13697280,4845,4845,4845,4845,0
|
|
20230818,153900,13697280,4845,4845,4845,4845,0
|
|
20230818,153800,13697280,4845,4845,4845,4845,0
|
|
20230818,153700,13697280,4845,4845,4845,4845,0
|
|
20230818,153600,13697280,4845,4845,4845,4845,0
|
|
20230818,153500,13697280,4845,4845,4845,4845,0
|
|
20230818,153400,13697280,4845,4845,4845,4845,0
|
|
20230818,153300,13697280,4845,4845,4845,4845,0
|
|
20230818,153200,13697280,4845,4845,4845,4845,0
|
|
20230818,153100,13697280,4845,4845,4845,4845,0
|
|
20230818,153000,13697280,4845,4845,4845,4845,102
|
|
20230818,152900,13203090,4840,4840,4840,4840,0
|
|
20230818,152800,13203090,4840,4840,4840,4840,0
|
|
20230818,152700,13203090,4840,4840,4840,4840,0
|
|
20230818,152600,13203090,4840,4840,4840,4840,0
|
|
20230818,152500,13203090,4840,4840,4840,4840,0
|
|
20230818,152400,13203090,4840,4840,4840,4840,0
|
|
20230818,152300,13203090,4840,4840,4840,4840,0
|
|
20230818,152200,13203090,4840,4840,4840,4840,0
|
|
20230818,152100,13203090,4840,4840,4840,4840,0
|
|
20230818,152000,13203090,4840,4840,4840,4840,0
|
|
20230818,151900,13203090,4840,4840,4840,4840,0
|
|
20230818,151800,13203090,4840,4810,4840,4810,43
|
|
20230818,151700,12995275,4810,4820,4835,4810,563
|
|
20230818,151600,10286795,4835,4835,4835,4835,0
|
|
20230818,151500,10286795,4835,4835,4835,4835,0
|
|
20230818,151400,10286795,4835,4835,4835,4835,0
|
|
20230818,151300,10286795,4835,4835,4835,4835,0
|
|
20230818,151200,10286795,4835,4835,4835,4835,0
|
|
20230818,151100,10286795,4835,4835,4835,4835,0
|
|
20230818,151000,10286795,4835,4835,4835,4835,0
|
|
20230818,150900,10286795,4835,4835,4835,4835,0
|
|
20230818,150800,10286795,4835,4835,4835,4835,0
|
|
20230818,150700,10286795,4835,4835,4835,4835,0
|
|
20230818,150600,10286795,4835,4835,4835,4835,0
|
|
20230818,150500,10286795,4835,4835,4835,4835,0
|
|
20230818,150400,10286795,4835,4835,4835,4835,0
|
|
20230818,150300,10286795,4835,4835,4835,4835,0
|
|
20230818,150200,10286795,4835,4835,4835,4835,0
|
|
20230818,150100,10286795,4835,4835,4835,4835,0
|
|
20230818,150000,10286795,4835,4835,4835,4835,0
|
|
20230818,145900,10286795,4835,4835,4835,4835,0
|
|
20230818,145800,10286795,4835,4835,4835,4835,0
|
|
20230818,145700,10286795,4835,4835,4835,4835,0
|
|
20230818,145600,10286795,4835,4835,4835,4835,0
|
|
20230818,145500,10286795,4835,4835,4835,4835,0
|
|
20230818,145400,10286795,4835,4835,4835,4835,0
|
|
20230818,145300,10286795,4835,4835,4835,4835,0
|
|
20230818,145200,10286795,4835,4835,4835,4835,0
|
|
20230818,145100,10286795,4835,4835,4835,4835,0
|
|
20230818,145000,10286795,4835,4835,4835,4835,0
|
|
20230818,144900,10286795,4835,4835,4835,4835,0
|
|
20230818,144800,10286795,4835,4835,4835,4835,28
|
|
20230818,144700,10151415,4825,4825,4825,4825,0
|
|
20230818,144600,10151415,4825,4825,4825,4825,0
|
|
20230818,144500,10151415,4825,4825,4825,4825,0
|
|
20230818,144400,10151415,4825,4825,4825,4825,0
|
|
20230818,144300,10151415,4825,4825,4825,4825,0
|
|
20230818,144200,10151415,4825,4825,4825,4825,0
|
|
20230818,144100,10151415,4825,4825,4825,4825,0
|
|
20230818,144000,10151415,4825,4825,4825,4825,0
|
|
20230818,143900,10151415,4825,4825,4825,4825,0
|
|
20230818,143800,10151415,4825,4825,4825,4825,0
|
|
20230818,143700,10151415,4825,4825,4825,4825,0
|
|
20230818,143600,10151415,4825,4825,4825,4825,0
|
|
20230818,143500,10151415,4825,4825,4825,4825,0
|
|
20230818,143400,10151415,4825,4825,4825,4825,0
|
|
20230818,143300,10151415,4825,4825,4825,4825,0
|
|
20230818,143200,10151415,4825,4825,4825,4825,0
|
|
20230818,143100,10151415,4825,4825,4825,4825,0
|
|
20230818,143000,10151415,4825,4825,4825,4825,0
|
|
20230818,142900,10151415,4825,4825,4825,4825,0
|
|
20230818,142800,10151415,4825,4825,4825,4825,0
|
|
20230818,142700,10151415,4825,4825,4825,4825,0
|
|
20230818,142600,10151415,4825,4825,4825,4825,0
|
|
20230818,142500,10151415,4825,4825,4825,4825,0
|
|
20230818,142400,10151415,4825,4825,4825,4825,0
|
|
20230818,142300,10151415,4825,4825,4825,4825,0
|
|
20230818,142200,10151415,4825,4825,4825,4825,0
|
|
20230818,142100,10151415,4825,4825,4825,4825,0
|
|
20230818,142000,10151415,4825,4825,4825,4825,0
|
|
20230818,141900,10151415,4825,4825,4825,4825,0
|
|
20230818,141800,10151415,4825,4825,4825,4825,0
|
|
20230818,141700,10151415,4825,4825,4825,4825,1
|
|
20230818,141600,10146590,4835,4825,4835,4800,201
|
|
20230818,141500,9180390,4830,4830,4830,4830,0
|
|
20230818,141400,9180390,4830,4830,4830,4830,0
|
|
20230818,141300,9180390,4830,4830,4830,4830,0
|
|
20230818,141200,9180390,4830,4830,4830,4830,0
|
|
20230818,141100,9180390,4830,4830,4830,4830,0
|
|
20230818,141000,9180390,4830,4830,4830,4830,0
|
|
20230818,140900,9180390,4830,4830,4830,4830,0
|
|
20230818,140800,9180390,4830,4830,4830,4830,0
|
|
20230818,140700,9180390,4830,4830,4830,4830,0
|
|
20230818,140600,9180390,4830,4830,4830,4830,0
|
|
20230818,140500,9180390,4830,4830,4830,4830,0
|
|
20230818,140400,9180390,4830,4830,4830,4830,0
|
|
20230818,140300,9180390,4830,4830,4830,4830,0
|
|
20230818,140200,9180390,4830,4830,4830,4830,0
|
|
20230818,140100,9180390,4830,4830,4830,4830,0
|
|
20230818,140000,9180390,4830,4830,4830,4830,0
|
|
20230818,135900,9180390,4830,4830,4830,4830,0
|
|
20230818,135800,9180390,4830,4830,4830,4830,0
|
|
20230818,135700,9180390,4830,4830,4830,4830,0
|
|
20230818,135600,9180390,4830,4830,4830,4830,0
|
|
20230818,135500,9180390,4830,4830,4830,4830,0
|
|
20230818,135400,9180390,4830,4830,4830,4830,0
|
|
20230818,135300,9180390,4830,4830,4830,4830,0
|
|
20230818,135200,9180390,4830,4830,4830,4830,0
|
|
20230818,135100,9180390,4830,4830,4830,4830,0
|
|
20230818,135000,9180390,4830,4830,4830,4830,0
|
|
20230818,134900,9180390,4830,4830,4830,4830,0
|
|
20230818,134800,9180390,4830,4830,4830,4830,0
|
|
20230818,134700,9180390,4830,4830,4830,4830,16
|
|
20230818,134600,9103110,4830,4830,4830,4830,0
|
|
20230818,134500,9103110,4830,4830,4830,4830,0
|
|
20230818,134400,9103110,4830,4830,4830,4830,0
|
|
20230818,134300,9103110,4830,4830,4830,4830,0
|
|
20230818,134200,9103110,4830,4830,4830,4830,0
|
|
20230818,134100,9103110,4830,4830,4830,4830,0
|
|
20230818,134000,9103110,4830,4830,4830,4830,0
|
|
20230818,133900,9103110,4830,4830,4830,4830,0
|
|
20230818,133800,9103110,4830,4830,4830,4830,0
|
|
20230818,133700,9103110,4830,4830,4830,4830,0
|
|
20230818,133600,9103110,4830,4830,4830,4830,0
|
|
20230818,133500,9103110,4830,4830,4830,4830,0
|
|
20230818,133400,9103110,4830,4830,4830,4830,0
|
|
20230818,133300,9103110,4830,4830,4830,4830,0
|
|
20230818,133200,9103110,4830,4830,4830,4830,0
|
|
20230818,133100,9103110,4830,4830,4830,4830,0
|
|
20230818,133000,9103110,4830,4830,4830,4830,0
|
|
20230818,132900,9103110,4830,4830,4830,4830,0
|
|
20230818,132800,9103110,4830,4830,4830,4830,0
|
|
20230818,132700,9103110,4830,4830,4830,4830,0
|
|
20230818,132600,9103110,4830,4830,4830,4830,0
|
|
20230818,132500,9103110,4830,4830,4830,4830,0
|
|
20230818,132400,9103110,4830,4830,4830,4830,0
|
|
20230818,132300,9103110,4830,4830,4830,4830,31
|
|
20230818,132200,8953380,4835,4835,4835,4835,0
|
|
20230818,132100,8953380,4835,4835,4835,4835,0
|
|
20230818,132000,8953380,4835,4835,4835,4835,0
|
|
20230818,131900,8953380,4835,4835,4835,4835,0
|
|
20230818,131800,8953380,4835,4835,4835,4835,0
|
|
20230818,131700,8953380,4835,4835,4835,4835,0
|
|
20230818,131600,8953380,4835,4835,4835,4835,0
|
|
20230818,131500,8953380,4835,4835,4835,4835,0
|
|
20230818,131400,8953380,4835,4835,4835,4835,0
|
|
20230818,131300,8953380,4835,4835,4835,4835,0
|
|
20230818,131200,8953380,4835,4835,4835,4835,0
|
|
20230818,131100,8953380,4835,4835,4835,4835,0
|
|
20230818,131000,8953380,4835,4835,4835,4835,0
|
|
20230818,130900,8953380,4835,4835,4835,4835,0
|
|
20230818,130800,8953380,4835,4835,4835,4835,0
|
|
20230818,130700,8953380,4835,4835,4835,4835,2
|
|
20230818,130600,8943710,4835,4835,4835,4835,0
|
|
20230818,130500,8943710,4835,4835,4835,4835,0
|
|
20230818,130400,8943710,4835,4835,4835,4835,0
|
|
20230818,130300,8943710,4835,4835,4835,4835,0
|
|
20230818,130200,8943710,4835,4835,4835,4835,0
|
|
20230818,130100,8943710,4835,4835,4835,4835,0
|
|
20230818,130000,8943710,4835,4835,4835,4835,0
|
|
20230818,125900,8943710,4835,4835,4835,4835,0
|
|
20230818,125800,8943710,4835,4835,4835,4835,0
|
|
20230818,125700,8943710,4835,4835,4835,4835,0
|
|
20230818,125600,8943710,4835,4835,4835,4835,0
|
|
20230818,125500,8943710,4835,4835,4835,4835,0
|
|
20230818,125400,8943710,4835,4835,4835,4835,0
|
|
20230818,125300,8943710,4835,4835,4835,4835,0
|
|
20230818,125200,8943710,4835,4835,4835,4835,0
|
|
20230818,125100,8943710,4835,4835,4835,4835,0
|
|
20230818,125000,8943710,4835,4835,4835,4835,4
|
|
20230818,124900,8924370,4835,4835,4835,4835,0
|
|
20230818,124800,8924370,4835,4835,4835,4835,0
|
|
20230818,124700,8924370,4835,4835,4835,4835,0
|
|
20230818,124600,8924370,4835,4835,4835,4835,0
|
|
20230818,124500,8924370,4835,4835,4835,4835,10
|
|
20230818,124400,8876020,4835,4835,4835,4835,0
|
|
20230818,124300,8876020,4835,4835,4835,4835,0
|
|
20230818,124200,8876020,4835,4835,4835,4835,14
|
|
20230818,124100,8808330,4830,4830,4830,4830,0
|
|
20230818,124000,8808330,4830,4830,4830,4830,0
|
|
20230818,123900,8808330,4830,4830,4830,4830,0
|
|
20230818,123800,8808330,4830,4830,4830,4830,0
|
|
20230818,123700,8808330,4830,4830,4830,4830,70
|
|
20230818,123600,8470230,4835,4835,4835,4835,0
|
|
20230818,123500,8470230,4835,4835,4835,4835,0
|
|
20230818,123400,8470230,4835,4835,4835,4835,0
|
|
20230818,123300,8470230,4835,4835,4835,4835,0
|
|
20230818,123200,8470230,4835,4835,4835,4835,0
|
|
20230818,123100,8470230,4835,4835,4835,4835,0
|
|
20230818,123000,8470230,4835,4835,4835,4835,0
|
|
20230818,122900,8470230,4835,4835,4835,4835,3
|
|
20230818,122800,8455725,4835,4835,4835,4835,0
|
|
20230818,122700,8455725,4835,4835,4835,4835,41
|
|
20230818,122600,8257490,4840,4840,4840,4840,0
|
|
20230818,122500,8257490,4840,4840,4840,4840,0
|
|
20230818,122400,8257490,4840,4840,4840,4840,0
|
|
20230818,122300,8257490,4840,4840,4840,4840,0
|
|
20230818,122200,8257490,4840,4840,4840,4840,0
|
|
20230818,122100,8257490,4840,4840,4840,4840,0
|
|
20230818,122000,8257490,4840,4840,4840,4840,0
|
|
20230818,121900,8257490,4840,4840,4840,4840,0
|
|
20230818,121800,8257490,4840,4840,4840,4840,0
|
|
20230818,121700,8257490,4840,4840,4840,4840,0
|
|
20230818,121600,8257490,4840,4840,4840,4840,0
|
|
20230818,121500,8257490,4840,4840,4840,4840,0
|
|
20230818,121400,8257490,4840,4840,4840,4840,0
|
|
20230818,121300,8257490,4840,4840,4840,4840,0
|
|
20230818,121200,8257490,4840,4840,4840,4840,0
|
|
20230818,121100,8257490,4840,4840,4840,4840,0
|
|
20230818,121000,8257490,4840,4840,4840,4840,0
|
|
20230818,120900,8257490,4840,4840,4840,4840,0
|
|
20230818,120800,8257490,4840,4840,4840,4840,0
|
|
20230818,120700,8257490,4840,4840,4840,4840,0
|
|
20230818,120600,8257490,4840,4840,4840,4840,0
|
|
20230818,120500,8257490,4840,4840,4840,4840,0
|
|
20230818,120400,8257490,4840,4840,4840,4840,0
|
|
20230818,120300,8257490,4840,4840,4840,4840,0
|
|
20230818,120200,8257490,4840,4840,4840,4840,0
|
|
20230818,120100,8257490,4840,4840,4840,4840,0
|
|
20230818,120000,8257490,4840,4840,4840,4840,0
|
|
20230818,115900,8257490,4840,4840,4840,4840,0
|
|
20230818,115800,8257490,4840,4840,4840,4840,0
|
|
20230818,115700,8257490,4840,4840,4840,4840,0
|
|
20230818,115600,8257490,4840,4840,4840,4840,0
|
|
20230818,115500,8257490,4840,4840,4840,4840,0
|
|
20230818,115400,8257490,4840,4840,4840,4840,0
|
|
20230818,115300,8257490,4840,4840,4840,4840,0
|
|
20230818,115200,8257490,4840,4840,4840,4840,10
|
|
20230818,115100,8209090,4840,4840,4840,4840,0
|
|
20230818,115000,8209090,4840,4840,4840,4840,0
|
|
20230818,114900,8209090,4840,4840,4840,4840,0
|
|
20230818,114800,8209090,4840,4840,4840,4840,0
|
|
20230818,114700,8209090,4840,4840,4840,4840,0
|
|
20230818,114600,8209090,4840,4840,4840,4840,0
|
|
20230818,114500,8209090,4840,4840,4840,4840,0
|
|
20230818,114400,8209090,4840,4840,4840,4840,0
|
|
20230818,114300,8209090,4840,4840,4840,4840,0
|
|
20230818,114200,8209090,4840,4840,4840,4840,0
|
|
20230818,114100,8209090,4840,4840,4840,4840,0
|
|
20230818,114000,8209090,4840,4840,4840,4840,0
|
|
20230818,113900,8209090,4840,4840,4840,4840,0
|
|
20230818,113800,8209090,4840,4840,4840,4840,0
|
|
20230818,113700,8209090,4840,4840,4840,4840,0
|
|
20230818,113600,8209090,4840,4840,4840,4840,0
|
|
20230818,113500,8209090,4840,4840,4840,4840,0
|
|
20230818,113400,8209090,4840,4840,4840,4840,0
|
|
20230818,113300,8209090,4840,4840,4840,4840,0
|
|
20230818,113200,8209090,4840,4840,4840,4840,0
|
|
20230818,113100,8209090,4840,4840,4840,4840,0
|
|
20230818,113000,8209090,4840,4840,4840,4840,0
|
|
20230818,112900,8209090,4840,4840,4840,4840,0
|
|
20230818,112800,8209090,4840,4840,4840,4840,0
|
|
20230818,112700,8209090,4840,4840,4840,4840,0
|
|
20230818,112600,8209090,4840,4840,4840,4840,0
|
|
20230818,112500,8209090,4840,4840,4840,4840,0
|
|
20230818,112400,8209090,4840,4840,4840,4840,0
|
|
20230818,112300,8209090,4840,4840,4840,4840,0
|
|
20230818,112200,8209090,4840,4840,4840,4840,0
|
|
20230818,112100,8209090,4840,4840,4840,4840,0
|
|
20230818,112000,8209090,4840,4840,4840,4840,0
|
|
20230818,111900,8209090,4840,4840,4840,4840,0
|
|
20230818,111800,8209090,4840,4840,4840,4840,0
|
|
20230818,111700,8209090,4840,4840,4840,4840,0
|
|
20230818,111600,8209090,4840,4840,4840,4840,0
|
|
20230818,111500,8209090,4840,4840,4840,4840,0
|
|
20230818,111400,8209090,4840,4840,4840,4840,0
|
|
20230818,111300,8209090,4840,4840,4840,4840,0
|
|
20230818,111200,8209090,4840,4840,4840,4840,0
|
|
20230818,111100,8209090,4840,4840,4840,4840,0
|
|
20230818,111000,8209090,4840,4840,4840,4840,0
|
|
20230818,110900,8209090,4840,4840,4840,4840,0
|
|
20230818,110800,8209090,4840,4840,4840,4840,0
|
|
20230818,110700,8209090,4840,4840,4840,4840,0
|
|
20230818,110600,8209090,4840,4840,4840,4840,0
|
|
20230818,110500,8209090,4840,4840,4840,4840,0
|
|
20230818,110400,8209090,4840,4840,4840,4840,0
|
|
20230818,110300,8209090,4840,4840,4840,4840,0
|
|
20230818,110200,8209090,4840,4840,4840,4840,0
|
|
20230818,110100,8209090,4840,4840,4840,4840,0
|
|
20230818,110000,8209090,4840,4840,4840,4840,0
|
|
20230818,105900,8209090,4840,4840,4840,4840,0
|
|
20230818,105800,8209090,4840,4840,4840,4840,0
|
|
20230818,105700,8209090,4840,4840,4840,4840,0
|
|
20230818,105600,8209090,4840,4840,4840,4840,0
|
|
20230818,105500,8209090,4840,4840,4840,4840,0
|
|
20230818,105400,8209090,4840,4840,4840,4840,0
|
|
20230818,105300,8209090,4840,4840,4840,4840,0
|
|
20230818,105200,8209090,4840,4840,4840,4840,0
|
|
20230818,105100,8209090,4840,4840,4840,4840,0
|
|
20230818,105000,8209090,4840,4840,4840,4840,0
|
|
20230818,104900,8209090,4840,4840,4840,4840,0
|
|
20230818,104800,8209090,4840,4840,4840,4840,0
|
|
20230818,104700,8209090,4840,4840,4840,4840,0
|
|
20230818,104600,8209090,4840,4840,4840,4840,0
|
|
20230818,104500,8209090,4840,4840,4840,4840,0
|
|
20230818,104400,8209090,4840,4840,4840,4840,1
|
|
20230818,104300,8204250,4830,4830,4830,4830,0
|
|
20230818,104200,8204250,4830,4830,4830,4830,0
|
|
20230818,104100,8204250,4830,4830,4830,4830,404
|
|
20230818,104000,6252930,4820,4820,4820,4820,0
|
|
20230818,103900,6252930,4820,4820,4820,4820,0
|
|
20230818,103800,6252930,4820,4820,4820,4820,0
|
|
20230818,103700,6252930,4820,4820,4820,4820,0
|
|
20230818,103600,6252930,4820,4820,4820,4820,0
|
|
20230818,103500,6252930,4820,4820,4820,4820,0
|
|
20230818,103400,6252930,4820,4820,4820,4820,0
|
|
20230818,103300,6252930,4820,4820,4820,4820,0
|
|
20230818,103200,6252930,4820,4820,4820,4820,0
|
|
20230818,103100,6252930,4820,4820,4820,4820,0
|
|
20230818,103000,6252930,4820,4820,4820,4820,0
|
|
20230818,102900,6252930,4820,4820,4820,4820,0
|
|
20230818,102800,6252930,4820,4820,4820,4820,0
|
|
20230818,102700,6252930,4820,4820,4820,4820,0
|
|
20230818,102600,6252930,4820,4820,4820,4820,0
|
|
20230818,102500,6252930,4820,4820,4820,4820,0
|
|
20230818,102400,6252930,4820,4820,4820,4820,0
|
|
20230818,102300,6252930,4820,4820,4820,4820,0
|
|
20230818,102200,6252930,4820,4820,4820,4820,41
|
|
20230818,102100,6055310,4830,4830,4830,4830,0
|
|
20230818,102000,6055310,4830,4830,4830,4830,0
|
|
20230818,101900,6055310,4830,4830,4830,4830,0
|
|
20230818,101800,6055310,4830,4830,4830,4830,0
|
|
20230818,101700,6055310,4830,4830,4830,4830,0
|
|
20230818,101600,6055310,4830,4830,4830,4830,0
|
|
20230818,101500,6055310,4830,4830,4830,4830,0
|
|
20230818,101400,6055310,4830,4830,4830,4830,0
|
|
20230818,101300,6055310,4830,4830,4830,4830,0
|
|
20230818,101200,6055310,4830,4830,4830,4830,0
|
|
20230818,101100,6055310,4830,4830,4830,4830,0
|
|
20230818,101000,6055310,4830,4830,4830,4830,0
|
|
20230818,100900,6055310,4830,4830,4830,4830,0
|
|
20230818,100800,6055310,4830,4830,4830,4830,0
|
|
20230818,100700,6055310,4830,4830,4830,4830,0
|
|
20230818,100600,6055310,4830,4830,4830,4830,0
|
|
20230818,100500,6055310,4830,4830,4830,4830,0
|
|
20230818,100400,6055310,4830,4830,4830,4830,0
|
|
20230818,100300,6055310,4830,4830,4830,4830,0
|
|
20230818,100200,6055310,4830,4830,4830,4830,0
|
|
20230818,100100,6055310,4830,4830,4830,4830,0
|
|
20230818,100000,6055310,4830,4830,4830,4830,0
|
|
20230818,095900,6055310,4830,4830,4830,4830,0
|
|
20230818,095800,6055310,4830,4830,4830,4830,0
|
|
20230818,095700,6055310,4830,4830,4830,4830,0
|
|
20230818,095600,6055310,4830,4830,4830,4830,0
|
|
20230818,095500,6055310,4830,4830,4830,4830,0
|
|
20230818,095400,6055310,4830,4830,4830,4830,0
|
|
20230818,095300,6055310,4830,4830,4830,4830,0
|
|
20230818,095200,6055310,4830,4830,4830,4830,0
|
|
20230818,095100,6055310,4830,4830,4830,4830,0
|
|
20230818,095000,6055310,4830,4830,4830,4830,0
|
|
20230818,094900,6055310,4830,4830,4830,4830,0
|
|
20230818,094800,6055310,4830,4830,4830,4830,0
|
|
20230818,094700,6055310,4830,4830,4830,4830,0
|
|
20230818,094600,6055310,4830,4830,4830,4830,14
|
|
20230818,094500,5987690,4805,4805,4805,4805,0
|
|
20230818,094400,5987690,4805,4805,4805,4805,2
|
|
20230818,094300,5978080,4830,4830,4830,4830,0
|
|
20230818,094200,5978080,4830,4830,4830,4830,0
|
|
20230818,094100,5978080,4830,4830,4830,4830,0
|
|
20230818,094000,5978080,4830,4830,4830,4830,0
|
|
20230818,093900,5978080,4830,4830,4830,4830,0
|
|
20230818,093800,5978080,4830,4830,4830,4830,0
|
|
20230818,093700,5978080,4830,4830,4830,4830,0
|
|
20230818,093600,5978080,4830,4830,4830,4830,0
|
|
20230818,093500,5978080,4830,4830,4830,4830,10
|
|
20230818,093400,5929780,4835,4835,4835,4835,0
|
|
20230818,093300,5929780,4835,4835,4835,4835,0
|
|
20230818,093200,5929780,4835,4835,4835,4835,0
|
|
20230818,093100,5929780,4835,4835,4835,4835,0
|
|
20230818,093000,5929780,4835,4835,4835,4835,0
|
|
20230818,092900,5929780,4835,4835,4835,4835,0
|
|
20230818,092800,5929780,4835,4835,4835,4835,124
|
|
20230818,092700,5330240,4835,4805,4835,4805,32
|
|
20230818,092600,5175945,4790,4790,4790,4790,0
|
|
20230818,092500,5175945,4790,4790,4790,4790,0
|
|
20230818,092400,5175945,4790,4790,4790,4790,0
|
|
20230818,092300,5175945,4790,4790,4790,4790,0
|
|
20230818,092200,5175945,4790,4800,4800,4790,98
|
|
20230818,092100,4706420,4805,4805,4805,4805,0
|
|
20230818,092000,4706420,4805,4805,4805,4805,0
|
|
20230818,091900,4706420,4805,4805,4805,4805,0
|
|
20230818,091800,4706420,4805,4795,4805,4795,11
|
|
20230818,091700,4653625,4720,4770,4770,4720,100
|
|
20230818,091600,4177165,4690,4830,4830,4690,678
|
|
20230818,091500,956980,4835,4850,4850,4835,40
|
|
20230818,091400,763280,4840,4840,4840,4840,0
|
|
20230818,091300,763280,4840,4840,4840,4840,0
|
|
20230818,091200,763280,4840,4840,4840,4840,0
|
|
20230818,091100,763280,4840,4840,4840,4840,0
|
|
20230818,091000,763280,4840,4840,4840,4840,0
|
|
20230818,090900,763280,4840,4840,4840,4840,0
|
|
20230818,090800,763280,4840,4840,4840,4840,0
|
|
20230818,090700,763280,4840,4840,4840,4840,0
|
|
20230818,090600,763280,4840,4840,4840,4840,0
|
|
20230818,090500,763280,4840,4840,4840,4840,0
|
|
20230818,090400,763280,4840,4840,4840,4840,0
|
|
20230818,090300,763280,4840,4840,4840,4840,0
|
|
20230818,090200,763280,4840,4840,4840,4840,21
|
|
20230818,090100,661640,4865,4865,4865,4865,0
|
|
20230818,090000,661640,4865,4865,4865,4865,136
|