590 lines
27 KiB
CSV
590 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230828,184700,82268030,4785,4785,4785,4785,54
|
|
20230828,184600,82268030,4785,4785,4785,4785,0
|
|
20230828,184500,82268030,4785,4785,4785,4785,0
|
|
20230828,184400,82268030,4785,4785,4785,4785,0
|
|
20230828,184300,82268030,4785,4785,4785,4785,0
|
|
20230828,184200,82268030,4785,4785,4785,4785,0
|
|
20230828,184100,82268030,4785,4785,4785,4785,0
|
|
20230828,184000,82268030,4785,4785,4785,4785,0
|
|
20230828,183900,82268030,4785,4785,4785,4785,0
|
|
20230828,183800,82268030,4785,4785,4785,4785,0
|
|
20230828,183700,82268030,4785,4785,4785,4785,0
|
|
20230828,183600,82268030,4785,4785,4785,4785,0
|
|
20230828,183500,82268030,4785,4785,4785,4785,0
|
|
20230828,183400,82268030,4785,4785,4785,4785,0
|
|
20230828,183300,82268030,4785,4785,4785,4785,0
|
|
20230828,183200,82268030,4785,4785,4785,4785,0
|
|
20230828,183100,82268030,4785,4785,4785,4785,0
|
|
20230828,183000,82268030,4785,4785,4785,4785,0
|
|
20230828,182900,82268030,4785,4785,4785,4785,0
|
|
20230828,182800,82268030,4785,4785,4785,4785,0
|
|
20230828,182700,82268030,4785,4785,4785,4785,0
|
|
20230828,182600,82268030,4785,4785,4785,4785,0
|
|
20230828,182500,82268030,4785,4785,4785,4785,0
|
|
20230828,182400,82268030,4785,4785,4785,4785,0
|
|
20230828,182300,82268030,4785,4785,4785,4785,0
|
|
20230828,182200,82268030,4785,4785,4785,4785,0
|
|
20230828,182100,82268030,4785,4785,4785,4785,0
|
|
20230828,182000,82268030,4785,4785,4785,4785,0
|
|
20230828,181900,82268030,4785,4785,4785,4785,0
|
|
20230828,181800,82268030,4785,4785,4785,4785,0
|
|
20230828,181700,82268030,4785,4785,4785,4785,54
|
|
20230828,181600,82268030,4785,4785,4785,4785,0
|
|
20230828,181500,82268030,4785,4785,4785,4785,0
|
|
20230828,181400,82268030,4785,4785,4785,4785,0
|
|
20230828,181300,82268030,4785,4785,4785,4785,0
|
|
20230828,181200,82268030,4785,4785,4785,4785,0
|
|
20230828,181100,82268030,4785,4785,4785,4785,0
|
|
20230828,181000,82268030,4785,4785,4785,4785,0
|
|
20230828,180900,82268030,4785,4785,4785,4785,0
|
|
20230828,180800,82268030,4785,4785,4785,4785,0
|
|
20230828,180700,82268030,4785,4785,4785,4785,0
|
|
20230828,180600,82268030,4785,4785,4785,4785,0
|
|
20230828,180500,82268030,4785,4785,4785,4785,0
|
|
20230828,180400,82268030,4785,4785,4785,4785,0
|
|
20230828,180300,82268030,4785,4785,4785,4785,0
|
|
20230828,180200,82268030,4785,4785,4785,4785,0
|
|
20230828,180100,82268030,4785,4785,4785,4785,0
|
|
20230828,180000,82268030,4785,4785,4785,4785,0
|
|
20230828,175900,82268030,4785,4785,4785,4785,0
|
|
20230828,175800,82268030,4785,4785,4785,4785,0
|
|
20230828,175700,82268030,4785,4785,4785,4785,0
|
|
20230828,175600,82268030,4785,4785,4785,4785,0
|
|
20230828,175500,82268030,4785,4785,4785,4785,0
|
|
20230828,175400,82268030,4785,4785,4785,4785,0
|
|
20230828,175300,82268030,4785,4785,4785,4785,0
|
|
20230828,175200,82268030,4785,4785,4785,4785,0
|
|
20230828,175100,82268030,4785,4785,4785,4785,0
|
|
20230828,175000,82268030,4785,4785,4785,4785,0
|
|
20230828,174900,82268030,4785,4785,4785,4785,0
|
|
20230828,174800,82268030,4785,4785,4785,4785,0
|
|
20230828,174700,82268030,4785,4785,4785,4785,54
|
|
20230828,174600,82268030,4785,4785,4785,4785,0
|
|
20230828,174500,82268030,4785,4785,4785,4785,0
|
|
20230828,174400,82268030,4785,4785,4785,4785,0
|
|
20230828,174300,82268030,4785,4785,4785,4785,0
|
|
20230828,174200,82268030,4785,4785,4785,4785,0
|
|
20230828,174100,82268030,4785,4785,4785,4785,0
|
|
20230828,174000,82268030,4785,4785,4785,4785,0
|
|
20230828,173900,82268030,4785,4785,4785,4785,0
|
|
20230828,173800,82268030,4785,4785,4785,4785,0
|
|
20230828,173700,82268030,4785,4785,4785,4785,0
|
|
20230828,173600,82268030,4785,4785,4785,4785,0
|
|
20230828,173500,82268030,4785,4785,4785,4785,0
|
|
20230828,173400,82268030,4785,4785,4785,4785,0
|
|
20230828,173300,82268030,4785,4785,4785,4785,0
|
|
20230828,173200,82268030,4785,4785,4785,4785,0
|
|
20230828,173100,82268030,4785,4785,4785,4785,0
|
|
20230828,173000,82268030,4785,4785,4785,4785,0
|
|
20230828,172900,82268030,4785,4785,4785,4785,0
|
|
20230828,172800,82268030,4785,4785,4785,4785,0
|
|
20230828,172700,82268030,4785,4785,4785,4785,0
|
|
20230828,172600,82268030,4785,4785,4785,4785,0
|
|
20230828,172500,82268030,4785,4785,4785,4785,0
|
|
20230828,172400,82268030,4785,4785,4785,4785,0
|
|
20230828,172300,82268030,4785,4785,4785,4785,0
|
|
20230828,172200,82268030,4785,4785,4785,4785,0
|
|
20230828,172100,82268030,4785,4785,4785,4785,0
|
|
20230828,172000,82268030,4785,4785,4785,4785,0
|
|
20230828,171900,82268030,4785,4785,4785,4785,0
|
|
20230828,171800,82268030,4785,4785,4785,4785,0
|
|
20230828,171700,82268030,4785,4785,4785,4785,54
|
|
20230828,171600,82268030,4785,4785,4785,4785,0
|
|
20230828,171500,82268030,4785,4785,4785,4785,0
|
|
20230828,171400,82268030,4785,4785,4785,4785,0
|
|
20230828,171300,82268030,4785,4785,4785,4785,0
|
|
20230828,171200,82268030,4785,4785,4785,4785,0
|
|
20230828,171100,82268030,4785,4785,4785,4785,0
|
|
20230828,171000,82268030,4785,4785,4785,4785,0
|
|
20230828,170900,82268030,4785,4785,4785,4785,0
|
|
20230828,170800,82268030,4785,4785,4785,4785,0
|
|
20230828,170700,82268030,4785,4785,4785,4785,0
|
|
20230828,170600,82268030,4785,4785,4785,4785,0
|
|
20230828,170500,82268030,4785,4785,4785,4785,0
|
|
20230828,170400,82268030,4785,4785,4785,4785,0
|
|
20230828,170300,82268030,4785,4785,4785,4785,0
|
|
20230828,170200,82268030,4785,4785,4785,4785,0
|
|
20230828,170100,82268030,4785,4785,4785,4785,0
|
|
20230828,170000,82268030,4785,4785,4785,4785,0
|
|
20230828,165900,82268030,4785,4785,4785,4785,0
|
|
20230828,165800,82268030,4785,4785,4785,4785,0
|
|
20230828,165700,82268030,4785,4785,4785,4785,0
|
|
20230828,165600,82268030,4785,4785,4785,4785,0
|
|
20230828,165500,82268030,4785,4785,4785,4785,0
|
|
20230828,165400,82268030,4785,4785,4785,4785,0
|
|
20230828,165300,82268030,4785,4785,4785,4785,0
|
|
20230828,165200,82268030,4785,4785,4785,4785,0
|
|
20230828,165100,82268030,4785,4785,4785,4785,0
|
|
20230828,165000,82268030,4785,4785,4785,4785,0
|
|
20230828,164900,82268030,4785,4785,4785,4785,0
|
|
20230828,164800,82268030,4785,4785,4785,4785,0
|
|
20230828,164700,82268030,4785,4785,4785,4785,54
|
|
20230828,164600,82268030,4785,4785,4785,4785,0
|
|
20230828,164500,82268030,4785,4785,4785,4785,0
|
|
20230828,164400,82268030,4785,4785,4785,4785,0
|
|
20230828,164300,82268030,4785,4785,4785,4785,0
|
|
20230828,164200,82268030,4785,4785,4785,4785,0
|
|
20230828,164100,82268030,4785,4785,4785,4785,0
|
|
20230828,164000,82268030,4785,4785,4785,4785,0
|
|
20230828,163900,82268030,4785,4785,4785,4785,0
|
|
20230828,163800,82268030,4785,4785,4785,4785,0
|
|
20230828,163700,82268030,4785,4785,4785,4785,0
|
|
20230828,163600,82268030,4785,4785,4785,4785,0
|
|
20230828,163500,82268030,4785,4785,4785,4785,0
|
|
20230828,163400,82268030,4785,4785,4785,4785,0
|
|
20230828,163300,82268030,4785,4785,4785,4785,0
|
|
20230828,163200,82268030,4785,4785,4785,4785,0
|
|
20230828,163100,82268030,4785,4785,4785,4785,0
|
|
20230828,163000,82268030,4785,4785,4785,4785,0
|
|
20230828,162900,82268030,4785,4785,4785,4785,0
|
|
20230828,162800,82268030,4785,4785,4785,4785,0
|
|
20230828,162700,82268030,4785,4785,4785,4785,0
|
|
20230828,162600,82268030,4785,4785,4785,4785,0
|
|
20230828,162500,82268030,4785,4785,4785,4785,0
|
|
20230828,162400,82268030,4785,4785,4785,4785,0
|
|
20230828,162300,82268030,4785,4785,4785,4785,0
|
|
20230828,162200,82268030,4785,4785,4785,4785,0
|
|
20230828,162100,82268030,4785,4785,4785,4785,0
|
|
20230828,162000,82268030,4785,4785,4785,4785,0
|
|
20230828,161900,82268030,4785,4785,4785,4785,0
|
|
20230828,161800,82268030,4785,4785,4785,4785,0
|
|
20230828,161700,82268030,4785,4785,4785,4785,54
|
|
20230828,161600,82268030,4785,4785,4785,4785,0
|
|
20230828,161500,82268030,4785,4785,4785,4785,0
|
|
20230828,161400,82268030,4785,4785,4785,4785,0
|
|
20230828,161300,82268030,4785,4785,4785,4785,0
|
|
20230828,161200,82268030,4785,4785,4785,4785,0
|
|
20230828,161100,82268030,4785,4785,4785,4785,0
|
|
20230828,161000,82268030,4785,4785,4785,4785,0
|
|
20230828,160900,82268030,4785,4785,4785,4785,0
|
|
20230828,160800,82268030,4785,4785,4785,4785,0
|
|
20230828,160700,82268030,4785,4785,4785,4785,0
|
|
20230828,160600,82268030,4785,4785,4785,4785,0
|
|
20230828,160500,82268030,4785,4785,4785,4785,0
|
|
20230828,160400,82268030,4785,4785,4785,4785,0
|
|
20230828,160300,82268030,4785,4785,4785,4785,0
|
|
20230828,160200,82268030,4785,4785,4785,4785,0
|
|
20230828,160100,82268030,4785,4785,4785,4785,0
|
|
20230828,160000,82268030,4785,4785,4785,4785,0
|
|
20230828,155900,82268030,4785,4785,4785,4785,0
|
|
20230828,155800,82268030,4785,4785,4785,4785,0
|
|
20230828,155700,82268030,4785,4785,4785,4785,0
|
|
20230828,155600,82268030,4785,4785,4785,4785,0
|
|
20230828,155500,82268030,4785,4785,4785,4785,0
|
|
20230828,155400,82268030,4785,4785,4785,4785,0
|
|
20230828,155300,82268030,4785,4785,4785,4785,0
|
|
20230828,155200,82268030,4785,4785,4785,4785,0
|
|
20230828,155100,82268030,4785,4785,4785,4785,0
|
|
20230828,155000,82268030,4785,4785,4785,4785,0
|
|
20230828,154900,82268030,4785,4785,4785,4785,0
|
|
20230828,154800,82268030,4785,4785,4785,4785,0
|
|
20230828,154700,82268030,4785,4785,4785,4785,54
|
|
20230828,154600,82268030,4785,4785,4785,4785,0
|
|
20230828,154500,82268030,4785,4785,4785,4785,0
|
|
20230828,154400,82268030,4785,4785,4785,4785,0
|
|
20230828,154300,82268030,4785,4785,4785,4785,0
|
|
20230828,154200,82268030,4785,4785,4785,4785,0
|
|
20230828,154100,82268030,4785,4785,4785,4785,0
|
|
20230828,154000,82268030,4785,4785,4785,4785,0
|
|
20230828,153900,82268030,4785,4785,4785,4785,0
|
|
20230828,153800,82268030,4785,4785,4785,4785,0
|
|
20230828,153700,82268030,4785,4785,4785,4785,0
|
|
20230828,153600,82268030,4785,4785,4785,4785,0
|
|
20230828,153500,82268030,4785,4785,4785,4785,0
|
|
20230828,153400,82268030,4785,4785,4785,4785,0
|
|
20230828,153300,82268030,4785,4785,4785,4785,0
|
|
20230828,153200,82268030,4785,4785,4785,4785,0
|
|
20230828,153100,82268030,4785,4785,4785,4785,0
|
|
20230828,153000,82268030,4785,4785,4785,4785,54
|
|
20230828,152900,82009640,4775,4775,4775,4775,0
|
|
20230828,152800,82009640,4775,4775,4775,4775,0
|
|
20230828,152700,82009640,4775,4775,4775,4775,0
|
|
20230828,152600,82009640,4775,4775,4775,4775,0
|
|
20230828,152500,82009640,4775,4775,4775,4775,0
|
|
20230828,152400,82009640,4775,4775,4775,4775,0
|
|
20230828,152300,82009640,4775,4775,4775,4775,0
|
|
20230828,152200,82009640,4775,4775,4775,4775,0
|
|
20230828,152100,82009640,4775,4775,4775,4775,0
|
|
20230828,152000,82009640,4775,4775,4775,4775,0
|
|
20230828,151900,82009640,4775,4770,4775,4770,669
|
|
20230828,151800,78815490,4770,4770,4770,4770,1
|
|
20230828,151700,78810720,4760,4760,4770,4760,5
|
|
20230828,151600,78786900,4770,4770,4770,4770,0
|
|
20230828,151500,78786900,4770,4770,4770,4770,0
|
|
20230828,151400,78786900,4770,4770,4770,4770,0
|
|
20230828,151300,78786900,4770,4770,4770,4770,0
|
|
20230828,151200,78786900,4770,4770,4770,4770,1
|
|
20230828,151100,78782130,4760,4760,4760,4760,0
|
|
20230828,151000,78782130,4760,4760,4760,4760,0
|
|
20230828,150900,78782130,4760,4760,4760,4760,0
|
|
20230828,150800,78782130,4760,4760,4760,4760,0
|
|
20230828,150700,78782130,4760,4760,4760,4760,0
|
|
20230828,150600,78782130,4760,4760,4770,4760,5
|
|
20230828,150500,78758310,4770,4770,4770,4770,0
|
|
20230828,150400,78758310,4770,4770,4770,4770,0
|
|
20230828,150300,78758310,4770,4770,4770,4760,25
|
|
20230828,150200,78639080,4760,4760,4770,4760,5
|
|
20230828,150100,78615260,4770,4770,4770,4770,0
|
|
20230828,150000,78615260,4770,4770,4770,4770,7
|
|
20230828,145900,78581870,4770,4765,4770,4765,2
|
|
20230828,145800,78572335,4765,4765,4765,4765,0
|
|
20230828,145700,78572335,4765,4765,4765,4765,5
|
|
20230828,145600,78548510,4760,4760,4760,4760,0
|
|
20230828,145500,78548510,4760,4760,4760,4760,0
|
|
20230828,145400,78548510,4760,4760,4760,4760,2
|
|
20230828,145300,78538990,4760,4760,4760,4760,0
|
|
20230828,145200,78538990,4760,4760,4760,4760,4
|
|
20230828,145100,78519950,4765,4765,4765,4765,0
|
|
20230828,145000,78519950,4765,4765,4765,4765,0
|
|
20230828,144900,78519950,4765,4765,4765,4765,0
|
|
20230828,144800,78519950,4765,4765,4765,4765,0
|
|
20230828,144700,78519950,4765,4765,4765,4765,0
|
|
20230828,144600,78519950,4765,4765,4765,4765,0
|
|
20230828,144500,78519950,4765,4765,4765,4765,0
|
|
20230828,144400,78519950,4765,4765,4765,4765,0
|
|
20230828,144300,78519950,4765,4765,4765,4765,0
|
|
20230828,144200,78519950,4765,4765,4765,4765,0
|
|
20230828,144100,78519950,4765,4765,4765,4765,0
|
|
20230828,144000,78519950,4765,4765,4765,4765,0
|
|
20230828,143900,78519950,4765,4765,4765,4765,0
|
|
20230828,143800,78519950,4765,4765,4765,4765,0
|
|
20230828,143700,78519950,4765,4765,4765,4765,0
|
|
20230828,143600,78519950,4765,4765,4765,4765,0
|
|
20230828,143500,78519950,4765,4765,4765,4765,0
|
|
20230828,143400,78519950,4765,4765,4765,4765,0
|
|
20230828,143300,78519950,4765,4765,4765,4765,1
|
|
20230828,143200,78515185,4760,4760,4760,4760,1
|
|
20230828,143100,78510425,4760,4760,4760,4760,5
|
|
20230828,143000,78486625,4755,4755,4755,4755,159
|
|
20230828,142900,77730580,4750,4750,4750,4750,1200
|
|
20230828,142800,72030580,4755,4750,4755,4750,207
|
|
20230828,142700,71047245,4745,4745,4745,4745,0
|
|
20230828,142600,71047245,4745,4745,4745,4745,0
|
|
20230828,142500,71047245,4745,4745,4745,4745,9
|
|
20230828,142400,71004540,4745,4745,4745,4745,20
|
|
20230828,142300,70909640,4750,4750,4750,4750,0
|
|
20230828,142200,70909640,4750,4750,4750,4750,0
|
|
20230828,142100,70909640,4750,4745,4750,4745,14
|
|
20230828,142000,70843155,4745,4765,4765,4705,2889
|
|
20230828,141900,57212100,4780,4780,4780,4780,0
|
|
20230828,141800,57212100,4780,4780,4780,4780,0
|
|
20230828,141700,57212100,4780,4780,4780,4780,0
|
|
20230828,141600,57212100,4780,4780,4780,4780,0
|
|
20230828,141500,57212100,4780,4780,4780,4780,0
|
|
20230828,141400,57212100,4780,4780,4780,4780,0
|
|
20230828,141300,57212100,4780,4780,4780,4780,0
|
|
20230828,141200,57212100,4780,4780,4780,4780,10
|
|
20230828,141100,57164300,4780,4780,4780,4780,0
|
|
20230828,141000,57164300,4780,4780,4780,4780,0
|
|
20230828,140900,57164300,4780,4780,4780,4780,0
|
|
20230828,140800,57164300,4780,4780,4780,4780,0
|
|
20230828,140700,57164300,4780,4780,4780,4780,1
|
|
20230828,140600,57159520,4755,4775,4775,4755,8
|
|
20230828,140500,57121400,4775,4775,4775,4775,1
|
|
20230828,140400,57116625,4785,4785,4785,4785,0
|
|
20230828,140300,57116625,4785,4785,4785,4785,3
|
|
20230828,140200,57102270,4790,4790,4790,4790,10
|
|
20230828,140100,57054370,4790,4790,4790,4790,2
|
|
20230828,140000,57044790,4790,4780,4790,4780,11
|
|
20230828,135900,56992160,4780,4755,4780,4740,27
|
|
20230828,135800,56863830,4765,4765,4765,4765,0
|
|
20230828,135700,56863830,4765,4765,4765,4765,0
|
|
20230828,135600,56863830,4765,4760,4765,4760,2
|
|
20230828,135500,56854305,4755,4755,4755,4755,0
|
|
20230828,135400,56854305,4755,4755,4755,4755,3
|
|
20230828,135300,56840040,4775,4775,4775,4775,1
|
|
20230828,135200,56835265,4740,4740,4740,4740,1
|
|
20230828,135100,56830525,4775,4775,4775,4775,0
|
|
20230828,135000,56830525,4775,4775,4775,4775,0
|
|
20230828,134900,56830525,4775,4755,4775,4755,175
|
|
20230828,134800,55998240,4750,4740,4750,4740,351
|
|
20230828,134700,54331000,4740,4785,4785,4710,1750
|
|
20230828,134600,46042695,4790,4775,4790,4775,9
|
|
20230828,134500,45999625,4770,4770,4770,4770,0
|
|
20230828,134400,45999625,4770,4785,4785,4770,320
|
|
20230828,134300,44472380,4790,4790,4790,4790,1
|
|
20230828,134200,44467590,4775,4775,4775,4775,0
|
|
20230828,134100,44467590,4775,4790,4790,4775,160
|
|
20230828,134000,43703370,4795,4795,4795,4795,0
|
|
20230828,133900,43703370,4795,4785,4795,4785,5
|
|
20230828,133800,43679415,4770,4770,4770,4770,0
|
|
20230828,133700,43679415,4770,4775,4775,4770,160
|
|
20230828,133600,42916165,4795,4795,4795,4795,0
|
|
20230828,133500,42916165,4795,4795,4795,4795,0
|
|
20230828,133400,42916165,4795,4795,4795,4795,0
|
|
20230828,133300,42916165,4795,4795,4795,4795,0
|
|
20230828,133200,42916165,4795,4795,4795,4795,0
|
|
20230828,133100,42916165,4795,4795,4795,4795,0
|
|
20230828,133000,42916165,4795,4795,4795,4795,0
|
|
20230828,132900,42916165,4795,4795,4795,4795,1
|
|
20230828,132800,42911370,4770,4770,4770,4770,0
|
|
20230828,132700,42911370,4770,4770,4770,4770,0
|
|
20230828,132600,42911370,4770,4770,4770,4770,0
|
|
20230828,132500,42911370,4770,4770,4770,4770,0
|
|
20230828,132400,42911370,4770,4770,4770,4770,0
|
|
20230828,132300,42911370,4770,4775,4775,4770,160
|
|
20230828,132200,42147375,4775,4775,4775,4775,0
|
|
20230828,132100,42147375,4775,4785,4785,4775,834
|
|
20230828,132000,38162095,4795,4795,4795,4795,0
|
|
20230828,131900,38162095,4795,4795,4795,4795,0
|
|
20230828,131800,38162095,4795,4795,4795,4795,0
|
|
20230828,131700,38162095,4795,4795,4795,4795,0
|
|
20230828,131600,38162095,4795,4795,4795,4795,0
|
|
20230828,131500,38162095,4795,4795,4795,4795,10
|
|
20230828,131400,38114145,4795,4795,4795,4795,20
|
|
20230828,131300,38018245,4795,4795,4795,4795,0
|
|
20230828,131200,38018245,4795,4795,4795,4795,0
|
|
20230828,131100,38018245,4795,4795,4795,4795,0
|
|
20230828,131000,38018245,4795,4795,4795,4795,0
|
|
20230828,130900,38018245,4795,4795,4795,4795,0
|
|
20230828,130800,38018245,4795,4795,4795,4795,0
|
|
20230828,130700,38018245,4795,4795,4795,4795,0
|
|
20230828,130600,38018245,4795,4795,4795,4795,0
|
|
20230828,130500,38018245,4795,4795,4795,4795,0
|
|
20230828,130400,38018245,4795,4795,4795,4795,0
|
|
20230828,130300,38018245,4795,4795,4795,4795,0
|
|
20230828,130200,38018245,4795,4795,4795,4795,2
|
|
20230828,130100,38008655,4795,4795,4795,4795,0
|
|
20230828,130000,38008655,4795,4795,4795,4795,0
|
|
20230828,125900,38008655,4795,4795,4795,4795,0
|
|
20230828,125800,38008655,4795,4795,4795,4795,0
|
|
20230828,125700,38008655,4795,4795,4795,4795,0
|
|
20230828,125600,38008655,4795,4795,4795,4795,0
|
|
20230828,125500,38008655,4795,4790,4795,4790,834
|
|
20230828,125400,34009665,4790,4790,4790,4790,0
|
|
20230828,125300,34009665,4790,4790,4790,4790,0
|
|
20230828,125200,34009665,4790,4790,4790,4790,0
|
|
20230828,125100,34009665,4790,4790,4790,4790,0
|
|
20230828,125000,34009665,4790,4790,4790,4790,0
|
|
20230828,124900,34009665,4790,4790,4790,4790,10
|
|
20230828,124800,33961765,4790,4790,4790,4790,0
|
|
20230828,124700,33961765,4790,4790,4790,4790,1
|
|
20230828,124600,33956975,4790,4790,4790,4790,0
|
|
20230828,124500,33956975,4790,4790,4790,4790,0
|
|
20230828,124400,33956975,4790,4790,4790,4790,0
|
|
20230828,124300,33956975,4790,4790,4790,4790,0
|
|
20230828,124200,33956975,4790,4790,4790,4790,28
|
|
20230828,124100,33822855,4790,4790,4790,4790,0
|
|
20230828,124000,33822855,4790,4790,4790,4790,19
|
|
20230828,123900,33731845,4790,4790,4790,4790,0
|
|
20230828,123800,33731845,4790,4790,4790,4790,0
|
|
20230828,123700,33731845,4790,4790,4790,4790,0
|
|
20230828,123600,33731845,4790,4790,4790,4790,0
|
|
20230828,123500,33731845,4790,4790,4790,4790,0
|
|
20230828,123400,33731845,4790,4790,4790,4790,0
|
|
20230828,123300,33731845,4790,4790,4790,4790,50
|
|
20230828,123200,33492345,4790,4790,4790,4790,0
|
|
20230828,123100,33492345,4790,4790,4790,4790,0
|
|
20230828,123000,33492345,4790,4790,4790,4790,0
|
|
20230828,122900,33492345,4790,4790,4790,4790,0
|
|
20230828,122800,33492345,4790,4790,4790,4790,19
|
|
20230828,122700,33401335,4780,4780,4780,4780,0
|
|
20230828,122600,33401335,4780,4780,4780,4780,0
|
|
20230828,122500,33401335,4780,4780,4780,4780,18
|
|
20230828,122400,33315295,4780,4780,4780,4780,493
|
|
20230828,122300,30958755,4780,4780,4780,4780,297
|
|
20230828,122200,29539095,4785,4785,4785,4785,0
|
|
20230828,122100,29539095,4785,4785,4785,4785,0
|
|
20230828,122000,29539095,4785,4785,4785,4785,33
|
|
20230828,121900,29381190,4785,4785,4785,4785,0
|
|
20230828,121800,29381190,4785,4785,4785,4785,0
|
|
20230828,121700,29381190,4785,4785,4785,4785,0
|
|
20230828,121600,29381190,4785,4785,4785,4785,0
|
|
20230828,121500,29381190,4785,4790,4790,4785,167
|
|
20230828,121400,28581880,4795,4795,4795,4795,0
|
|
20230828,121300,28581880,4795,4795,4795,4795,0
|
|
20230828,121200,28581880,4795,4795,4795,4795,0
|
|
20230828,121100,28581880,4795,4795,4795,4795,0
|
|
20230828,121000,28581880,4795,4795,4795,4795,0
|
|
20230828,120900,28581880,4795,4795,4795,4795,0
|
|
20230828,120800,28581880,4795,4795,4795,4795,0
|
|
20230828,120700,28581880,4795,4795,4795,4795,1
|
|
20230828,120600,28577085,4790,4790,4790,4790,0
|
|
20230828,120500,28577085,4790,4790,4790,4790,0
|
|
20230828,120400,28577085,4790,4790,4790,4790,0
|
|
20230828,120300,28577085,4790,4790,4790,4790,0
|
|
20230828,120200,28577085,4790,4790,4790,4790,0
|
|
20230828,120100,28577085,4790,4790,4790,4790,0
|
|
20230828,120000,28577085,4790,4790,4790,4790,0
|
|
20230828,115900,28577085,4790,4790,4790,4790,0
|
|
20230828,115800,28577085,4790,4790,4790,4790,0
|
|
20230828,115700,28577085,4790,4790,4790,4790,0
|
|
20230828,115600,28577085,4790,4790,4790,4790,0
|
|
20230828,115500,28577085,4790,4790,4790,4790,0
|
|
20230828,115400,28577085,4790,4790,4790,4790,0
|
|
20230828,115300,28577085,4790,4790,4790,4790,0
|
|
20230828,115200,28577085,4790,4790,4790,4790,0
|
|
20230828,115100,28577085,4790,4790,4790,4790,1
|
|
20230828,115000,28572295,4780,4780,4780,4780,0
|
|
20230828,114900,28572295,4780,4780,4780,4780,0
|
|
20230828,114800,28572295,4780,4785,4785,4780,26
|
|
20230828,114700,28448010,4790,4790,4790,4790,0
|
|
20230828,114600,28448010,4790,4790,4790,4790,1
|
|
20230828,114500,28443220,4780,4785,4785,4780,937
|
|
20230828,114400,23963640,4780,4780,4780,4780,0
|
|
20230828,114300,23963640,4780,4780,4780,4780,0
|
|
20230828,114200,23963640,4780,4780,4780,4780,0
|
|
20230828,114100,23963640,4780,4785,4785,4780,26
|
|
20230828,114000,23839355,4780,4790,4790,4780,2
|
|
20230828,113900,23829785,4795,4795,4795,4795,0
|
|
20230828,113800,23829785,4795,4795,4795,4795,0
|
|
20230828,113700,23829785,4795,4795,4795,4795,0
|
|
20230828,113600,23829785,4795,4795,4795,4795,0
|
|
20230828,113500,23829785,4795,4795,4795,4795,0
|
|
20230828,113400,23829785,4795,4795,4795,4795,0
|
|
20230828,113300,23829785,4795,4795,4795,4795,2
|
|
20230828,113200,23820195,4800,4800,4800,4800,0
|
|
20230828,113100,23820195,4800,4800,4800,4800,0
|
|
20230828,113000,23820195,4800,4800,4800,4800,10
|
|
20230828,112900,23772195,4800,4800,4800,4800,0
|
|
20230828,112800,23772195,4800,4800,4800,4800,0
|
|
20230828,112700,23772195,4800,4800,4800,4800,0
|
|
20230828,112600,23772195,4800,4800,4800,4800,1
|
|
20230828,112500,23767395,4780,4785,4785,4780,2188
|
|
20230828,112400,13308335,4790,4790,4790,4790,0
|
|
20230828,112300,13308335,4790,4790,4790,4790,0
|
|
20230828,112200,13308335,4790,4790,4790,4790,0
|
|
20230828,112100,13308335,4790,4790,4790,4790,0
|
|
20230828,112000,13308335,4790,4790,4790,4790,30
|
|
20230828,111900,13164635,4800,4800,4800,4800,0
|
|
20230828,111800,13164635,4800,4800,4800,4800,0
|
|
20230828,111700,13164635,4800,4800,4800,4800,0
|
|
20230828,111600,13164635,4800,4800,4800,4800,1
|
|
20230828,111500,13159835,4785,4785,4785,4785,0
|
|
20230828,111400,13159835,4785,4785,4785,4785,0
|
|
20230828,111300,13159835,4785,4785,4785,4785,0
|
|
20230828,111200,13159835,4785,4785,4785,4785,0
|
|
20230828,111100,13159835,4785,4785,4785,4785,0
|
|
20230828,111000,13159835,4785,4785,4785,4785,0
|
|
20230828,110900,13159835,4785,4785,4785,4785,0
|
|
20230828,110800,13159835,4785,4785,4785,4785,0
|
|
20230828,110700,13159835,4785,4795,4795,4785,18
|
|
20230828,110600,13073625,4800,4800,4800,4800,0
|
|
20230828,110500,13073625,4800,4800,4800,4800,0
|
|
20230828,110400,13073625,4800,4800,4800,4800,0
|
|
20230828,110300,13073625,4800,4800,4800,4800,0
|
|
20230828,110200,13073625,4800,4800,4800,4800,0
|
|
20230828,110100,13073625,4800,4800,4800,4800,0
|
|
20230828,110000,13073625,4800,4800,4800,4800,0
|
|
20230828,105900,13073625,4800,4800,4800,4800,1
|
|
20230828,105800,13068825,4795,4795,4795,4795,0
|
|
20230828,105700,13068825,4795,4795,4795,4795,0
|
|
20230828,105600,13068825,4795,4795,4795,4795,0
|
|
20230828,105500,13068825,4795,4795,4795,4795,9
|
|
20230828,105400,13025670,4800,4800,4800,4800,0
|
|
20230828,105300,13025670,4800,4800,4800,4800,0
|
|
20230828,105200,13025670,4800,4800,4800,4800,0
|
|
20230828,105100,13025670,4800,4800,4800,4800,1
|
|
20230828,105000,13020870,4800,4800,4800,4800,0
|
|
20230828,104900,13020870,4800,4800,4800,4800,0
|
|
20230828,104800,13020870,4800,4800,4800,4800,0
|
|
20230828,104700,13020870,4800,4800,4800,4800,0
|
|
20230828,104600,13020870,4800,4800,4800,4800,0
|
|
20230828,104500,13020870,4800,4800,4800,4800,0
|
|
20230828,104400,13020870,4800,4800,4800,4800,0
|
|
20230828,104300,13020870,4800,4800,4800,4800,0
|
|
20230828,104200,13020870,4800,4800,4800,4800,0
|
|
20230828,104100,13020870,4800,4800,4800,4800,0
|
|
20230828,104000,13020870,4800,4800,4800,4800,0
|
|
20230828,103900,13020870,4800,4800,4800,4800,0
|
|
20230828,103800,13020870,4800,4800,4800,4800,0
|
|
20230828,103700,13020870,4800,4800,4800,4800,0
|
|
20230828,103600,13020870,4800,4800,4800,4800,0
|
|
20230828,103500,13020870,4800,4800,4800,4800,0
|
|
20230828,103400,13020870,4800,4800,4800,4800,5
|
|
20230828,103300,12996870,4800,4800,4800,4800,0
|
|
20230828,103200,12996870,4800,4800,4800,4800,0
|
|
20230828,103100,12996870,4800,4800,4800,4800,0
|
|
20230828,103000,12996870,4800,4800,4800,4800,0
|
|
20230828,102900,12996870,4800,4800,4800,4800,0
|
|
20230828,102800,12996870,4800,4785,4800,4785,326
|
|
20230828,102700,11436945,4785,4785,4785,4785,0
|
|
20230828,102600,11436945,4785,4785,4785,4785,364
|
|
20230828,102500,9695205,4780,4780,4780,4780,0
|
|
20230828,102400,9695205,4780,4780,4780,4780,0
|
|
20230828,102300,9695205,4780,4780,4780,4780,0
|
|
20230828,102200,9695205,4780,4780,4780,4780,0
|
|
20230828,102100,9695205,4780,4780,4780,4780,0
|
|
20230828,102000,9695205,4780,4780,4780,4780,0
|
|
20230828,101900,9695205,4780,4780,4780,4780,0
|
|
20230828,101800,9695205,4780,4780,4780,4780,0
|
|
20230828,101700,9695205,4780,4780,4780,4780,0
|
|
20230828,101600,9695205,4780,4780,4780,4780,0
|
|
20230828,101500,9695205,4780,4780,4780,4780,0
|
|
20230828,101400,9695205,4780,4780,4780,4780,0
|
|
20230828,101300,9695205,4780,4780,4780,4780,0
|
|
20230828,101200,9695205,4780,4780,4780,4780,0
|
|
20230828,101100,9695205,4780,4780,4780,4780,0
|
|
20230828,101000,9695205,4780,4780,4780,4780,0
|
|
20230828,100900,9695205,4780,4780,4780,4780,0
|
|
20230828,100800,9695205,4780,4780,4780,4780,0
|
|
20230828,100700,9695205,4780,4780,4780,4780,0
|
|
20230828,100600,9695205,4780,4780,4780,4780,10
|
|
20230828,100500,9647405,4785,4785,4785,4785,0
|
|
20230828,100400,9647405,4785,4785,4785,4785,0
|
|
20230828,100300,9647405,4785,4785,4785,4785,0
|
|
20230828,100200,9647405,4785,4785,4785,4785,0
|
|
20230828,100100,9647405,4785,4785,4785,4785,0
|
|
20230828,100000,9647405,4785,4785,4785,4785,0
|
|
20230828,095900,9647405,4785,4785,4785,4785,0
|
|
20230828,095800,9647405,4785,4785,4785,4785,0
|
|
20230828,095700,9647405,4785,4785,4785,4785,300
|
|
20230828,095600,8211905,4785,4785,4785,4785,0
|
|
20230828,095500,8211905,4785,4785,4785,4785,5
|
|
20230828,095400,8187980,4785,4785,4785,4785,5
|
|
20230828,095300,8164055,4785,4785,4785,4785,0
|
|
20230828,095200,8164055,4785,4785,4785,4785,0
|
|
20230828,095100,8164055,4785,4785,4785,4785,0
|
|
20230828,095000,8164055,4785,4785,4785,4785,0
|
|
20230828,094900,8164055,4785,4785,4785,4785,8
|
|
20230828,094800,8125775,4785,4780,4785,4780,331
|
|
20230828,094700,6543590,4785,4785,4785,4785,4
|
|
20230828,094600,6524450,4785,4780,4785,4780,488
|
|
20230828,094500,4191805,4780,4780,4780,4780,0
|
|
20230828,094400,4191805,4780,4780,4780,4780,0
|
|
20230828,094300,4191805,4780,4780,4780,4780,0
|
|
20230828,094200,4191805,4780,4780,4780,4780,0
|
|
20230828,094100,4191805,4780,4780,4780,4780,0
|
|
20230828,094000,4191805,4780,4780,4780,4780,11
|
|
20230828,093900,4139225,4785,4785,4785,4785,0
|
|
20230828,093800,4139225,4785,4785,4785,4785,0
|
|
20230828,093700,4139225,4785,4785,4785,4785,104
|
|
20230828,093600,3641585,4785,4785,4785,4785,1
|
|
20230828,093500,3636800,4775,4775,4775,4775,0
|
|
20230828,093400,3636800,4775,4775,4775,4775,0
|
|
20230828,093300,3636800,4775,4780,4780,4775,20
|
|
20230828,093200,3541215,4785,4785,4785,4785,0
|
|
20230828,093100,3541215,4785,4785,4785,4785,0
|
|
20230828,093000,3541215,4785,4785,4785,4785,0
|
|
20230828,092900,3541215,4785,4785,4785,4785,2
|
|
20230828,092800,3531645,4785,4785,4785,4785,0
|
|
20230828,092700,3531645,4785,4785,4785,4785,0
|
|
20230828,092600,3531645,4785,4785,4785,4785,0
|
|
20230828,092500,3531645,4785,4785,4785,4785,0
|
|
20230828,092400,3531645,4785,4785,4785,4785,0
|
|
20230828,092300,3531645,4785,4785,4785,4785,2
|
|
20230828,092200,3522075,4780,4780,4780,4780,0
|
|
20230828,092100,3522075,4780,4780,4780,4780,6
|
|
20230828,092000,3493395,4780,4780,4780,4780,0
|
|
20230828,091900,3493395,4780,4780,4780,4780,0
|
|
20230828,091800,3493395,4780,4780,4780,4780,0
|
|
20230828,091700,3493395,4780,4780,4780,4780,0
|
|
20230828,091600,3493395,4780,4780,4780,4780,0
|
|
20230828,091500,3493395,4780,4780,4780,4780,0
|
|
20230828,091400,3493395,4780,4780,4780,4780,0
|
|
20230828,091300,3493395,4780,4780,4780,4780,0
|
|
20230828,091200,3493395,4780,4780,4780,4780,2
|
|
20230828,091100,3483835,4780,4780,4780,4780,2
|
|
20230828,091000,3474275,4780,4780,4780,4780,2
|
|
20230828,090900,3464715,4780,4780,4780,4780,2
|
|
20230828,090800,3455155,4780,4780,4780,4780,302
|
|
20230828,090700,2011595,4780,4780,4780,4780,2
|
|
20230828,090600,2002035,4775,4775,4775,4775,0
|
|
20230828,090500,2002035,4775,4780,4780,4775,4
|
|
20230828,090400,1982920,4780,4785,4785,4780,104
|
|
20230828,090300,1485290,4785,4785,4785,4785,2
|
|
20230828,090200,1475720,4790,4795,4795,4790,159
|
|
20230828,090100,713335,4795,4800,4800,4795,2
|
|
20230828,090000,703740,4820,4820,4825,4820,146
|