592 lines
27 KiB
CSV
592 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230829,184900,32035385,4825,4825,4825,4825,166
|
|
20230829,184800,32035385,4825,4825,4825,4825,0
|
|
20230829,184700,32035385,4825,4825,4825,4825,0
|
|
20230829,184600,32035385,4825,4825,4825,4825,0
|
|
20230829,184500,32035385,4825,4825,4825,4825,0
|
|
20230829,184400,32035385,4825,4825,4825,4825,0
|
|
20230829,184300,32035385,4825,4825,4825,4825,0
|
|
20230829,184200,32035385,4825,4825,4825,4825,0
|
|
20230829,184100,32035385,4825,4825,4825,4825,0
|
|
20230829,184000,32035385,4825,4825,4825,4825,0
|
|
20230829,183900,32035385,4825,4825,4825,4825,0
|
|
20230829,183800,32035385,4825,4825,4825,4825,0
|
|
20230829,183700,32035385,4825,4825,4825,4825,0
|
|
20230829,183600,32035385,4825,4825,4825,4825,0
|
|
20230829,183500,32035385,4825,4825,4825,4825,0
|
|
20230829,183400,32035385,4825,4825,4825,4825,0
|
|
20230829,183300,32035385,4825,4825,4825,4825,0
|
|
20230829,183200,32035385,4825,4825,4825,4825,0
|
|
20230829,183100,32035385,4825,4825,4825,4825,0
|
|
20230829,183000,32035385,4825,4825,4825,4825,0
|
|
20230829,182900,32035385,4825,4825,4825,4825,0
|
|
20230829,182800,32035385,4825,4825,4825,4825,0
|
|
20230829,182700,32035385,4825,4825,4825,4825,0
|
|
20230829,182600,32035385,4825,4825,4825,4825,0
|
|
20230829,182500,32035385,4825,4825,4825,4825,0
|
|
20230829,182400,32035385,4825,4825,4825,4825,0
|
|
20230829,182300,32035385,4825,4825,4825,4825,0
|
|
20230829,182200,32035385,4825,4825,4825,4825,0
|
|
20230829,182100,32035385,4825,4825,4825,4825,0
|
|
20230829,182000,32035385,4825,4825,4825,4825,0
|
|
20230829,181900,32035385,4825,4825,4825,4825,166
|
|
20230829,181800,32035385,4825,4825,4825,4825,0
|
|
20230829,181700,32035385,4825,4825,4825,4825,0
|
|
20230829,181600,32035385,4825,4825,4825,4825,0
|
|
20230829,181500,32035385,4825,4825,4825,4825,0
|
|
20230829,181400,32035385,4825,4825,4825,4825,0
|
|
20230829,181300,32035385,4825,4825,4825,4825,0
|
|
20230829,181200,32035385,4825,4825,4825,4825,0
|
|
20230829,181100,32035385,4825,4825,4825,4825,0
|
|
20230829,181000,32035385,4825,4825,4825,4825,0
|
|
20230829,180900,32035385,4825,4825,4825,4825,0
|
|
20230829,180800,32035385,4825,4825,4825,4825,0
|
|
20230829,180700,32035385,4825,4825,4825,4825,0
|
|
20230829,180600,32035385,4825,4825,4825,4825,0
|
|
20230829,180500,32035385,4825,4825,4825,4825,0
|
|
20230829,180400,32035385,4825,4825,4825,4825,0
|
|
20230829,180300,32035385,4825,4825,4825,4825,0
|
|
20230829,180200,32035385,4825,4825,4825,4825,0
|
|
20230829,180100,32035385,4825,4825,4825,4825,0
|
|
20230829,180000,32035385,4825,4825,4825,4825,0
|
|
20230829,175900,32035385,4825,4825,4825,4825,0
|
|
20230829,175800,32035385,4825,4825,4825,4825,0
|
|
20230829,175700,32035385,4825,4825,4825,4825,0
|
|
20230829,175600,32035385,4825,4825,4825,4825,0
|
|
20230829,175500,32035385,4825,4825,4825,4825,0
|
|
20230829,175400,32035385,4825,4825,4825,4825,0
|
|
20230829,175300,32035385,4825,4825,4825,4825,0
|
|
20230829,175200,32035385,4825,4825,4825,4825,0
|
|
20230829,175100,32035385,4825,4825,4825,4825,0
|
|
20230829,175000,32035385,4825,4825,4825,4825,0
|
|
20230829,174900,32035385,4825,4825,4825,4825,166
|
|
20230829,174800,32035385,4825,4825,4825,4825,0
|
|
20230829,174700,32035385,4825,4825,4825,4825,0
|
|
20230829,174600,32035385,4825,4825,4825,4825,0
|
|
20230829,174500,32035385,4825,4825,4825,4825,0
|
|
20230829,174400,32035385,4825,4825,4825,4825,0
|
|
20230829,174300,32035385,4825,4825,4825,4825,0
|
|
20230829,174200,32035385,4825,4825,4825,4825,0
|
|
20230829,174100,32035385,4825,4825,4825,4825,0
|
|
20230829,174000,32035385,4825,4825,4825,4825,0
|
|
20230829,173900,32035385,4825,4825,4825,4825,0
|
|
20230829,173800,32035385,4825,4825,4825,4825,0
|
|
20230829,173700,32035385,4825,4825,4825,4825,0
|
|
20230829,173600,32035385,4825,4825,4825,4825,0
|
|
20230829,173500,32035385,4825,4825,4825,4825,0
|
|
20230829,173400,32035385,4825,4825,4825,4825,0
|
|
20230829,173300,32035385,4825,4825,4825,4825,0
|
|
20230829,173200,32035385,4825,4825,4825,4825,0
|
|
20230829,173100,32035385,4825,4825,4825,4825,0
|
|
20230829,173000,32035385,4825,4825,4825,4825,0
|
|
20230829,172900,32035385,4825,4825,4825,4825,0
|
|
20230829,172800,32035385,4825,4825,4825,4825,0
|
|
20230829,172700,32035385,4825,4825,4825,4825,0
|
|
20230829,172600,32035385,4825,4825,4825,4825,0
|
|
20230829,172500,32035385,4825,4825,4825,4825,0
|
|
20230829,172400,32035385,4825,4825,4825,4825,0
|
|
20230829,172300,32035385,4825,4825,4825,4825,0
|
|
20230829,172200,32035385,4825,4825,4825,4825,0
|
|
20230829,172100,32035385,4825,4825,4825,4825,0
|
|
20230829,172000,32035385,4825,4825,4825,4825,0
|
|
20230829,171900,32035385,4825,4825,4825,4825,166
|
|
20230829,171800,32035385,4825,4825,4825,4825,0
|
|
20230829,171700,32035385,4825,4825,4825,4825,0
|
|
20230829,171600,32035385,4825,4825,4825,4825,0
|
|
20230829,171500,32035385,4825,4825,4825,4825,0
|
|
20230829,171400,32035385,4825,4825,4825,4825,0
|
|
20230829,171300,32035385,4825,4825,4825,4825,0
|
|
20230829,171200,32035385,4825,4825,4825,4825,0
|
|
20230829,171100,32035385,4825,4825,4825,4825,0
|
|
20230829,171000,32035385,4825,4825,4825,4825,0
|
|
20230829,170900,32035385,4825,4825,4825,4825,0
|
|
20230829,170800,32035385,4825,4825,4825,4825,0
|
|
20230829,170700,32035385,4825,4825,4825,4825,0
|
|
20230829,170600,32035385,4825,4825,4825,4825,0
|
|
20230829,170500,32035385,4825,4825,4825,4825,0
|
|
20230829,170400,32035385,4825,4825,4825,4825,0
|
|
20230829,170300,32035385,4825,4825,4825,4825,0
|
|
20230829,170200,32035385,4825,4825,4825,4825,0
|
|
20230829,170100,32035385,4825,4825,4825,4825,0
|
|
20230829,170000,32035385,4825,4825,4825,4825,0
|
|
20230829,165900,32035385,4825,4825,4825,4825,0
|
|
20230829,165800,32035385,4825,4825,4825,4825,0
|
|
20230829,165700,32035385,4825,4825,4825,4825,0
|
|
20230829,165600,32035385,4825,4825,4825,4825,0
|
|
20230829,165500,32035385,4825,4825,4825,4825,0
|
|
20230829,165400,32035385,4825,4825,4825,4825,0
|
|
20230829,165300,32035385,4825,4825,4825,4825,0
|
|
20230829,165200,32035385,4825,4825,4825,4825,0
|
|
20230829,165100,32035385,4825,4825,4825,4825,0
|
|
20230829,165000,32035385,4825,4825,4825,4825,0
|
|
20230829,164900,32035385,4825,4825,4825,4825,166
|
|
20230829,164800,32035385,4825,4825,4825,4825,0
|
|
20230829,164700,32035385,4825,4825,4825,4825,0
|
|
20230829,164600,32035385,4825,4825,4825,4825,0
|
|
20230829,164500,32035385,4825,4825,4825,4825,0
|
|
20230829,164400,32035385,4825,4825,4825,4825,0
|
|
20230829,164300,32035385,4825,4825,4825,4825,0
|
|
20230829,164200,32035385,4825,4825,4825,4825,0
|
|
20230829,164100,32035385,4825,4825,4825,4825,0
|
|
20230829,164000,32035385,4825,4825,4825,4825,0
|
|
20230829,163900,32035385,4825,4825,4825,4825,0
|
|
20230829,163800,32035385,4825,4825,4825,4825,0
|
|
20230829,163700,32035385,4825,4825,4825,4825,0
|
|
20230829,163600,32035385,4825,4825,4825,4825,0
|
|
20230829,163500,32035385,4825,4825,4825,4825,0
|
|
20230829,163400,32035385,4825,4825,4825,4825,0
|
|
20230829,163300,32035385,4825,4825,4825,4825,0
|
|
20230829,163200,32035385,4825,4825,4825,4825,0
|
|
20230829,163100,32035385,4825,4825,4825,4825,0
|
|
20230829,163000,32035385,4825,4825,4825,4825,0
|
|
20230829,162900,32035385,4825,4825,4825,4825,0
|
|
20230829,162800,32035385,4825,4825,4825,4825,0
|
|
20230829,162700,32035385,4825,4825,4825,4825,0
|
|
20230829,162600,32035385,4825,4825,4825,4825,0
|
|
20230829,162500,32035385,4825,4825,4825,4825,0
|
|
20230829,162400,32035385,4825,4825,4825,4825,0
|
|
20230829,162300,32035385,4825,4825,4825,4825,0
|
|
20230829,162200,32035385,4825,4825,4825,4825,0
|
|
20230829,162100,32035385,4825,4825,4825,4825,0
|
|
20230829,162000,32035385,4825,4825,4825,4825,0
|
|
20230829,161900,32035385,4825,4825,4825,4825,166
|
|
20230829,161800,32035385,4825,4825,4825,4825,0
|
|
20230829,161700,32035385,4825,4825,4825,4825,0
|
|
20230829,161600,32035385,4825,4825,4825,4825,0
|
|
20230829,161500,32035385,4825,4825,4825,4825,0
|
|
20230829,161400,32035385,4825,4825,4825,4825,0
|
|
20230829,161300,32035385,4825,4825,4825,4825,0
|
|
20230829,161200,32035385,4825,4825,4825,4825,0
|
|
20230829,161100,32035385,4825,4825,4825,4825,0
|
|
20230829,161000,32035385,4825,4825,4825,4825,0
|
|
20230829,160900,32035385,4825,4825,4825,4825,0
|
|
20230829,160800,32035385,4825,4825,4825,4825,0
|
|
20230829,160700,32035385,4825,4825,4825,4825,0
|
|
20230829,160600,32035385,4825,4825,4825,4825,0
|
|
20230829,160500,32035385,4825,4825,4825,4825,0
|
|
20230829,160400,32035385,4825,4825,4825,4825,0
|
|
20230829,160300,32035385,4825,4825,4825,4825,0
|
|
20230829,160200,32035385,4825,4825,4825,4825,0
|
|
20230829,160100,32035385,4825,4825,4825,4825,0
|
|
20230829,160000,32035385,4825,4825,4825,4825,0
|
|
20230829,155900,32035385,4825,4825,4825,4825,0
|
|
20230829,155800,32035385,4825,4825,4825,4825,0
|
|
20230829,155700,32035385,4825,4825,4825,4825,0
|
|
20230829,155600,32035385,4825,4825,4825,4825,0
|
|
20230829,155500,32035385,4825,4825,4825,4825,0
|
|
20230829,155400,32035385,4825,4825,4825,4825,0
|
|
20230829,155300,32035385,4825,4825,4825,4825,0
|
|
20230829,155200,32035385,4825,4825,4825,4825,0
|
|
20230829,155100,32035385,4825,4825,4825,4825,0
|
|
20230829,155000,32035385,4825,4825,4825,4825,0
|
|
20230829,154900,32035385,4825,4825,4825,4825,166
|
|
20230829,154800,32035385,4825,4825,4825,4825,0
|
|
20230829,154700,32035385,4825,4825,4825,4825,0
|
|
20230829,154600,32035385,4825,4825,4825,4825,0
|
|
20230829,154500,32035385,4825,4825,4825,4825,0
|
|
20230829,154400,32035385,4825,4825,4825,4825,0
|
|
20230829,154300,32035385,4825,4825,4825,4825,0
|
|
20230829,154200,32035385,4825,4825,4825,4825,0
|
|
20230829,154100,32035385,4825,4825,4825,4825,0
|
|
20230829,154000,32035385,4825,4825,4825,4825,0
|
|
20230829,153900,32035385,4825,4825,4825,4825,0
|
|
20230829,153800,32035385,4825,4825,4825,4825,0
|
|
20230829,153700,32035385,4825,4825,4825,4825,0
|
|
20230829,153600,32035385,4825,4825,4825,4825,0
|
|
20230829,153500,32035385,4825,4825,4825,4825,0
|
|
20230829,153400,32035385,4825,4825,4825,4825,0
|
|
20230829,153300,32035385,4825,4825,4825,4825,0
|
|
20230829,153200,32035385,4825,4825,4825,4825,0
|
|
20230829,153100,32035385,4825,4825,4825,4825,0
|
|
20230829,153000,32035385,4825,4825,4825,4825,166
|
|
20230829,152900,31234435,4820,4820,4820,4820,0
|
|
20230829,152800,31234435,4820,4820,4820,4820,0
|
|
20230829,152700,31234435,4820,4820,4820,4820,0
|
|
20230829,152600,31234435,4820,4820,4820,4820,0
|
|
20230829,152500,31234435,4820,4820,4820,4820,0
|
|
20230829,152400,31234435,4820,4820,4820,4820,0
|
|
20230829,152300,31234435,4820,4820,4820,4820,0
|
|
20230829,152200,31234435,4820,4820,4820,4820,0
|
|
20230829,152100,31234435,4820,4820,4820,4820,0
|
|
20230829,152000,31234435,4820,4820,4820,4820,0
|
|
20230829,151900,31234435,4820,4820,4820,4820,4
|
|
20230829,151800,31215155,4810,4810,4810,4810,0
|
|
20230829,151700,31215155,4810,4810,4810,4810,0
|
|
20230829,151600,31215155,4810,4815,4815,4810,4
|
|
20230829,151500,31195900,4810,4810,4810,4810,0
|
|
20230829,151400,31195900,4810,4810,4810,4810,0
|
|
20230829,151300,31195900,4810,4810,4810,4810,0
|
|
20230829,151200,31195900,4810,4810,4810,4810,62
|
|
20230829,151100,30897680,4810,4810,4810,4810,0
|
|
20230829,151000,30897680,4810,4810,4810,4810,2
|
|
20230829,150900,30888060,4810,4810,4810,4810,0
|
|
20230829,150800,30888060,4810,4810,4810,4810,0
|
|
20230829,150700,30888060,4810,4810,4810,4810,0
|
|
20230829,150600,30888060,4810,4810,4810,4810,0
|
|
20230829,150500,30888060,4810,4810,4810,4810,0
|
|
20230829,150400,30888060,4810,4810,4810,4810,0
|
|
20230829,150300,30888060,4810,4810,4810,4810,0
|
|
20230829,150200,30888060,4810,4810,4810,4810,0
|
|
20230829,150100,30888060,4810,4810,4810,4810,0
|
|
20230829,150000,30888060,4810,4810,4810,4810,0
|
|
20230829,145900,30888060,4810,4810,4810,4810,0
|
|
20230829,145800,30888060,4810,4810,4810,4810,0
|
|
20230829,145700,30888060,4810,4810,4810,4810,0
|
|
20230829,145600,30888060,4810,4810,4810,4810,0
|
|
20230829,145500,30888060,4810,4810,4810,4810,0
|
|
20230829,145400,30888060,4810,4810,4810,4810,0
|
|
20230829,145300,30888060,4810,4810,4810,4810,0
|
|
20230829,145200,30888060,4810,4810,4810,4810,0
|
|
20230829,145100,30888060,4810,4810,4810,4810,0
|
|
20230829,145000,30888060,4810,4810,4810,4810,0
|
|
20230829,144900,30888060,4810,4810,4810,4810,3
|
|
20230829,144800,30873630,4810,4810,4810,4810,0
|
|
20230829,144700,30873630,4810,4810,4810,4810,0
|
|
20230829,144600,30873630,4810,4810,4810,4810,0
|
|
20230829,144500,30873630,4810,4810,4810,4810,0
|
|
20230829,144400,30873630,4810,4810,4810,4810,0
|
|
20230829,144300,30873630,4810,4810,4810,4810,0
|
|
20230829,144200,30873630,4810,4810,4810,4810,0
|
|
20230829,144100,30873630,4810,4810,4810,4810,0
|
|
20230829,144000,30873630,4810,4810,4810,4810,0
|
|
20230829,143900,30873630,4810,4810,4810,4810,0
|
|
20230829,143800,30873630,4810,4810,4810,4810,0
|
|
20230829,143700,30873630,4810,4810,4810,4810,0
|
|
20230829,143600,30873630,4810,4810,4810,4810,0
|
|
20230829,143500,30873630,4810,4810,4810,4810,0
|
|
20230829,143400,30873630,4810,4810,4810,4810,0
|
|
20230829,143300,30873630,4810,4810,4810,4810,0
|
|
20230829,143200,30873630,4810,4810,4810,4810,0
|
|
20230829,143100,30873630,4810,4810,4810,4810,0
|
|
20230829,143000,30873630,4810,4810,4810,4810,0
|
|
20230829,142900,30873630,4810,4810,4810,4810,0
|
|
20230829,142800,30873630,4810,4810,4810,4810,0
|
|
20230829,142700,30873630,4810,4810,4810,4810,0
|
|
20230829,142600,30873630,4810,4810,4810,4810,0
|
|
20230829,142500,30873630,4810,4810,4810,4810,0
|
|
20230829,142400,30873630,4810,4810,4810,4810,0
|
|
20230829,142300,30873630,4810,4810,4810,4810,0
|
|
20230829,142200,30873630,4810,4810,4810,4810,0
|
|
20230829,142100,30873630,4810,4810,4810,4810,0
|
|
20230829,142000,30873630,4810,4810,4810,4810,0
|
|
20230829,141900,30873630,4810,4810,4810,4810,0
|
|
20230829,141800,30873630,4810,4810,4810,4810,0
|
|
20230829,141700,30873630,4810,4810,4810,4810,0
|
|
20230829,141600,30873630,4810,4810,4810,4810,0
|
|
20230829,141500,30873630,4810,4810,4810,4810,0
|
|
20230829,141400,30873630,4810,4810,4810,4810,0
|
|
20230829,141300,30873630,4810,4810,4810,4810,103
|
|
20230829,141200,30378200,4810,4810,4810,4810,0
|
|
20230829,141100,30378200,4810,4810,4810,4810,103
|
|
20230829,141000,29882770,4810,4810,4810,4810,0
|
|
20230829,140900,29882770,4810,4810,4810,4810,0
|
|
20230829,140800,29882770,4810,4810,4810,4810,0
|
|
20230829,140700,29882770,4810,4810,4810,4810,12
|
|
20230829,140600,29825050,4810,4810,4810,4810,1
|
|
20230829,140500,29820240,4810,4810,4810,4810,0
|
|
20230829,140400,29820240,4810,4810,4810,4810,0
|
|
20230829,140300,29820240,4810,4810,4810,4810,2
|
|
20230829,140200,29810620,4815,4815,4815,4815,0
|
|
20230829,140100,29810620,4815,4815,4815,4815,0
|
|
20230829,140000,29810620,4815,4815,4815,4815,0
|
|
20230829,135900,29810620,4815,4795,4815,4795,5
|
|
20230829,135800,29786580,4810,4810,4810,4810,0
|
|
20230829,135700,29786580,4810,4810,4810,4810,0
|
|
20230829,135600,29786580,4810,4810,4810,4810,0
|
|
20230829,135500,29786580,4810,4810,4810,4810,0
|
|
20230829,135400,29786580,4810,4805,4810,4805,2
|
|
20230829,135300,29776965,4785,4785,4785,4785,0
|
|
20230829,135200,29776965,4785,4785,4785,4785,0
|
|
20230829,135100,29776965,4785,4785,4785,4785,1
|
|
20230829,135000,29772180,4805,4805,4805,4805,0
|
|
20230829,134900,29772180,4805,4805,4805,4805,0
|
|
20230829,134800,29772180,4805,4805,4805,4805,7
|
|
20230829,134700,29738545,4805,4805,4805,4805,0
|
|
20230829,134600,29738545,4805,4805,4805,4805,0
|
|
20230829,134500,29738545,4805,4805,4805,4805,0
|
|
20230829,134400,29738545,4805,4800,4805,4800,33
|
|
20230829,134300,29580110,4800,4775,4800,4765,454
|
|
20230829,134200,27413310,4780,4785,4785,4780,35
|
|
20230829,134100,27245865,4795,4795,4795,4795,0
|
|
20230829,134000,27245865,4795,4795,4795,4795,0
|
|
20230829,133900,27245865,4795,4795,4795,4795,0
|
|
20230829,133800,27245865,4795,4795,4795,4795,0
|
|
20230829,133700,27245865,4795,4795,4795,4795,0
|
|
20230829,133600,27245865,4795,4795,4795,4795,1
|
|
20230829,133500,27241070,4785,4785,4785,4785,0
|
|
20230829,133400,27241070,4785,4785,4785,4785,100
|
|
20230829,133300,26762570,4790,4790,4790,4790,0
|
|
20230829,133200,26762570,4790,4790,4790,4790,0
|
|
20230829,133100,26762570,4790,4790,4790,4790,0
|
|
20230829,133000,26762570,4790,4790,4790,4790,0
|
|
20230829,132900,26762570,4790,4790,4790,4790,0
|
|
20230829,132800,26762570,4790,4790,4790,4790,0
|
|
20230829,132700,26762570,4790,4810,4810,4790,1062
|
|
20230829,132600,21670045,4825,4825,4825,4825,0
|
|
20230829,132500,21670045,4825,4825,4825,4825,0
|
|
20230829,132400,21670045,4825,4825,4825,4825,0
|
|
20230829,132300,21670045,4825,4825,4825,4825,0
|
|
20230829,132200,21670045,4825,4825,4825,4825,0
|
|
20230829,132100,21670045,4825,4825,4825,4825,0
|
|
20230829,132000,21670045,4825,4825,4825,4825,4
|
|
20230829,131900,21650745,4810,4810,4810,4810,0
|
|
20230829,131800,21650745,4810,4810,4810,4810,0
|
|
20230829,131700,21650745,4810,4810,4810,4810,0
|
|
20230829,131600,21650745,4810,4810,4810,4810,0
|
|
20230829,131500,21650745,4810,4810,4810,4810,0
|
|
20230829,131400,21650745,4810,4810,4810,4810,0
|
|
20230829,131300,21650745,4810,4810,4810,4810,0
|
|
20230829,131200,21650745,4810,4810,4810,4810,0
|
|
20230829,131100,21650745,4810,4810,4810,4810,0
|
|
20230829,131000,21650745,4810,4810,4810,4810,0
|
|
20230829,130900,21650745,4810,4810,4810,4810,0
|
|
20230829,130800,21650745,4810,4820,4820,4810,13
|
|
20230829,130700,21588155,4825,4825,4825,4825,0
|
|
20230829,130600,21588155,4825,4825,4825,4825,0
|
|
20230829,130500,21588155,4825,4825,4825,4825,0
|
|
20230829,130400,21588155,4825,4825,4825,4825,1
|
|
20230829,130300,21583330,4820,4820,4820,4820,0
|
|
20230829,130200,21583330,4820,4820,4820,4820,0
|
|
20230829,130100,21583330,4820,4820,4820,4820,0
|
|
20230829,130000,21583330,4820,4820,4820,4820,0
|
|
20230829,125900,21583330,4820,4820,4820,4820,10
|
|
20230829,125800,21535130,4825,4825,4825,4825,0
|
|
20230829,125700,21535130,4825,4825,4825,4825,0
|
|
20230829,125600,21535130,4825,4825,4825,4825,0
|
|
20230829,125500,21535130,4825,4825,4825,4825,0
|
|
20230829,125400,21535130,4825,4825,4825,4825,0
|
|
20230829,125300,21535130,4825,4825,4825,4825,0
|
|
20230829,125200,21535130,4825,4825,4825,4825,0
|
|
20230829,125100,21535130,4825,4825,4825,4825,0
|
|
20230829,125000,21535130,4825,4825,4825,4825,0
|
|
20230829,124900,21535130,4825,4825,4825,4825,0
|
|
20230829,124800,21535130,4825,4825,4825,4825,0
|
|
20230829,124700,21535130,4825,4825,4825,4825,0
|
|
20230829,124600,21535130,4825,4825,4825,4825,0
|
|
20230829,124500,21535130,4825,4825,4825,4825,0
|
|
20230829,124400,21535130,4825,4825,4825,4825,0
|
|
20230829,124300,21535130,4825,4825,4825,4825,0
|
|
20230829,124200,21535130,4825,4825,4825,4825,0
|
|
20230829,124100,21535130,4825,4825,4825,4825,0
|
|
20230829,124000,21535130,4825,4825,4825,4825,0
|
|
20230829,123900,21535130,4825,4825,4825,4825,0
|
|
20230829,123800,21535130,4825,4825,4825,4825,10
|
|
20230829,123700,21486880,4825,4825,4825,4825,0
|
|
20230829,123600,21486880,4825,4825,4825,4825,0
|
|
20230829,123500,21486880,4825,4825,4825,4825,0
|
|
20230829,123400,21486880,4825,4825,4825,4825,0
|
|
20230829,123300,21486880,4825,4825,4825,4825,0
|
|
20230829,123200,21486880,4825,4825,4825,4825,0
|
|
20230829,123100,21486880,4825,4825,4825,4825,0
|
|
20230829,123000,21486880,4825,4825,4825,4825,0
|
|
20230829,122900,21486880,4825,4825,4825,4825,0
|
|
20230829,122800,21486880,4825,4825,4825,4825,0
|
|
20230829,122700,21486880,4825,4825,4825,4825,0
|
|
20230829,122600,21486880,4825,4825,4825,4825,0
|
|
20230829,122500,21486880,4825,4825,4825,4825,0
|
|
20230829,122400,21486880,4825,4825,4825,4825,0
|
|
20230829,122300,21486880,4825,4825,4825,4825,0
|
|
20230829,122200,21486880,4825,4825,4825,4825,0
|
|
20230829,122100,21486880,4825,4825,4825,4825,0
|
|
20230829,122000,21486880,4825,4825,4825,4825,0
|
|
20230829,121900,21486880,4825,4825,4825,4825,0
|
|
20230829,121800,21486880,4825,4825,4825,4825,0
|
|
20230829,121700,21486880,4825,4825,4825,4825,0
|
|
20230829,121600,21486880,4825,4825,4825,4825,0
|
|
20230829,121500,21486880,4825,4825,4825,4825,0
|
|
20230829,121400,21486880,4825,4825,4825,4825,5
|
|
20230829,121300,21462755,4825,4825,4825,4825,0
|
|
20230829,121200,21462755,4825,4825,4825,4825,0
|
|
20230829,121100,21462755,4825,4825,4825,4825,0
|
|
20230829,121000,21462755,4825,4825,4825,4825,0
|
|
20230829,120900,21462755,4825,4825,4825,4825,0
|
|
20230829,120800,21462755,4825,4825,4825,4825,0
|
|
20230829,120700,21462755,4825,4825,4825,4825,0
|
|
20230829,120600,21462755,4825,4825,4825,4825,0
|
|
20230829,120500,21462755,4825,4825,4825,4825,0
|
|
20230829,120400,21462755,4825,4825,4825,4825,0
|
|
20230829,120300,21462755,4825,4825,4825,4825,0
|
|
20230829,120200,21462755,4825,4825,4825,4825,0
|
|
20230829,120100,21462755,4825,4825,4825,4825,0
|
|
20230829,120000,21462755,4825,4825,4825,4825,0
|
|
20230829,115900,21462755,4825,4825,4825,4825,0
|
|
20230829,115800,21462755,4825,4825,4825,4825,0
|
|
20230829,115700,21462755,4825,4825,4825,4825,0
|
|
20230829,115600,21462755,4825,4825,4825,4825,0
|
|
20230829,115500,21462755,4825,4825,4825,4825,0
|
|
20230829,115400,21462755,4825,4825,4825,4825,2
|
|
20230829,115300,21453105,4795,4815,4815,4795,30
|
|
20230829,115200,21309160,4830,4830,4830,4830,0
|
|
20230829,115100,21309160,4830,4830,4830,4830,0
|
|
20230829,115000,21309160,4830,4830,4830,4830,0
|
|
20230829,114900,21309160,4830,4830,4830,4830,0
|
|
20230829,114800,21309160,4830,4830,4830,4830,0
|
|
20230829,114700,21309160,4830,4830,4830,4830,0
|
|
20230829,114600,21309160,4830,4830,4830,4830,0
|
|
20230829,114500,21309160,4830,4830,4830,4830,0
|
|
20230829,114400,21309160,4830,4830,4830,4830,0
|
|
20230829,114300,21309160,4830,4830,4830,4830,0
|
|
20230829,114200,21309160,4830,4830,4830,4830,0
|
|
20230829,114100,21309160,4830,4830,4830,4830,0
|
|
20230829,114000,21309160,4830,4830,4830,4830,0
|
|
20230829,113900,21309160,4830,4830,4830,4830,0
|
|
20230829,113800,21309160,4830,4830,4830,4830,0
|
|
20230829,113700,21309160,4830,4830,4830,4830,0
|
|
20230829,113600,21309160,4830,4830,4830,4830,0
|
|
20230829,113500,21309160,4830,4830,4830,4830,0
|
|
20230829,113400,21309160,4830,4830,4830,4830,0
|
|
20230829,113300,21309160,4830,4830,4830,4830,0
|
|
20230829,113200,21309160,4830,4830,4830,4830,0
|
|
20230829,113100,21309160,4830,4830,4830,4830,0
|
|
20230829,113000,21309160,4830,4830,4830,4830,0
|
|
20230829,112900,21309160,4830,4830,4830,4830,0
|
|
20230829,112800,21309160,4830,4830,4830,4830,0
|
|
20230829,112700,21309160,4830,4830,4830,4830,0
|
|
20230829,112600,21309160,4830,4830,4830,4830,0
|
|
20230829,112500,21309160,4830,4830,4830,4830,0
|
|
20230829,112400,21309160,4830,4830,4830,4830,1
|
|
20230829,112300,21304330,4800,4800,4800,4800,0
|
|
20230829,112200,21304330,4800,4800,4800,4800,0
|
|
20230829,112100,21304330,4800,4810,4810,4800,100
|
|
20230829,112000,20823755,4795,4795,4795,4795,0
|
|
20230829,111900,20823755,4795,4795,4795,4795,150
|
|
20230829,111800,20104505,4795,4830,4830,4795,46
|
|
20230829,111700,19883815,4800,4800,4800,4800,0
|
|
20230829,111600,19883815,4800,4830,4830,4800,16
|
|
20230829,111500,19806845,4835,4835,4835,4835,0
|
|
20230829,111400,19806845,4835,4835,4835,4835,0
|
|
20230829,111300,19806845,4835,4835,4835,4835,0
|
|
20230829,111200,19806845,4835,4835,4835,4835,0
|
|
20230829,111100,19806845,4835,4835,4835,4835,0
|
|
20230829,111000,19806845,4835,4835,4835,4835,1
|
|
20230829,110900,19802010,4840,4840,4840,4840,0
|
|
20230829,110800,19802010,4840,4840,4840,4840,0
|
|
20230829,110700,19802010,4840,4840,4840,4840,0
|
|
20230829,110600,19802010,4840,4840,4840,4840,0
|
|
20230829,110500,19802010,4840,4840,4840,4840,0
|
|
20230829,110400,19802010,4840,4840,4840,4840,0
|
|
20230829,110300,19802010,4840,4840,4840,4840,0
|
|
20230829,110200,19802010,4840,4840,4840,4840,0
|
|
20230829,110100,19802010,4840,4840,4840,4840,0
|
|
20230829,110000,19802010,4840,4840,4840,4840,0
|
|
20230829,105900,19802010,4840,4840,4840,4840,0
|
|
20230829,105800,19802010,4840,4840,4840,4840,0
|
|
20230829,105700,19802010,4840,4840,4840,4840,0
|
|
20230829,105600,19802010,4840,4840,4840,4840,0
|
|
20230829,105500,19802010,4840,4840,4840,4840,1
|
|
20230829,105400,19797170,4845,4845,4845,4845,45
|
|
20230829,105300,19579145,4845,4845,4845,4845,0
|
|
20230829,105200,19579145,4845,4810,4845,4810,455
|
|
20230829,105100,17386115,4810,4810,4810,4810,0
|
|
20230829,105000,17386115,4810,4810,4810,4810,0
|
|
20230829,104900,17386115,4810,4810,4810,4810,0
|
|
20230829,104800,17386115,4810,4810,4810,4810,0
|
|
20230829,104700,17386115,4810,4810,4810,4810,0
|
|
20230829,104600,17386115,4810,4810,4810,4810,0
|
|
20230829,104500,17386115,4810,4810,4810,4810,10
|
|
20230829,104400,17338015,4810,4810,4810,4810,0
|
|
20230829,104300,17338015,4810,4810,4810,4810,0
|
|
20230829,104200,17338015,4810,4810,4810,4810,0
|
|
20230829,104100,17338015,4810,4810,4810,4810,0
|
|
20230829,104000,17338015,4810,4810,4810,4810,106
|
|
20230829,103900,16828155,4810,4810,4810,4810,0
|
|
20230829,103800,16828155,4810,4815,4815,4810,200
|
|
20230829,103700,15865515,4845,4845,4845,4845,0
|
|
20230829,103600,15865515,4845,4845,4845,4845,0
|
|
20230829,103500,15865515,4845,4845,4845,4845,0
|
|
20230829,103400,15865515,4845,4845,4845,4845,0
|
|
20230829,103300,15865515,4845,4845,4845,4845,0
|
|
20230829,103200,15865515,4845,4845,4845,4845,0
|
|
20230829,103100,15865515,4845,4845,4845,4845,0
|
|
20230829,103000,15865515,4845,4845,4845,4845,0
|
|
20230829,102900,15865515,4845,4845,4845,4845,0
|
|
20230829,102800,15865515,4845,4845,4845,4845,0
|
|
20230829,102700,15865515,4845,4845,4845,4845,0
|
|
20230829,102600,15865515,4845,4845,4845,4845,0
|
|
20230829,102500,15865515,4845,4845,4845,4845,0
|
|
20230829,102400,15865515,4845,4845,4845,4845,0
|
|
20230829,102300,15865515,4845,4845,4845,4845,0
|
|
20230829,102200,15865515,4845,4845,4845,4845,0
|
|
20230829,102100,15865515,4845,4845,4845,4845,0
|
|
20230829,102000,15865515,4845,4845,4845,4845,0
|
|
20230829,101900,15865515,4845,4845,4845,4845,0
|
|
20230829,101800,15865515,4845,4845,4845,4845,0
|
|
20230829,101700,15865515,4845,4845,4845,4845,0
|
|
20230829,101600,15865515,4845,4845,4845,4845,0
|
|
20230829,101500,15865515,4845,4845,4845,4845,0
|
|
20230829,101400,15865515,4845,4845,4845,4845,21
|
|
20230829,101300,15763770,4850,4850,4850,4850,0
|
|
20230829,101200,15763770,4850,4850,4850,4850,0
|
|
20230829,101100,15763770,4850,4850,4850,4850,0
|
|
20230829,101000,15763770,4850,4850,4850,4850,0
|
|
20230829,100900,15763770,4850,4850,4850,4850,0
|
|
20230829,100800,15763770,4850,4850,4850,4850,0
|
|
20230829,100700,15763770,4850,4850,4850,4850,0
|
|
20230829,100600,15763770,4850,4850,4850,4850,0
|
|
20230829,100500,15763770,4850,4850,4850,4850,1
|
|
20230829,100400,15758920,4810,4810,4810,4810,0
|
|
20230829,100300,15758920,4810,4825,4825,4810,109
|
|
20230829,100200,15234285,4830,4830,4830,4830,0
|
|
20230829,100100,15234285,4830,4845,4845,4830,155
|
|
20230829,100000,14484410,4850,4845,4850,4845,44
|
|
20230829,095900,14271225,4845,4845,4845,4845,0
|
|
20230829,095800,14271225,4845,4845,4845,4845,0
|
|
20230829,095700,14271225,4845,4845,4845,4845,0
|
|
20230829,095600,14271225,4845,4845,4845,4845,0
|
|
20230829,095500,14271225,4845,4845,4845,4845,0
|
|
20230829,095400,14271225,4845,4845,4845,4845,0
|
|
20230829,095300,14271225,4845,4845,4845,4845,0
|
|
20230829,095200,14271225,4845,4845,4845,4845,841
|
|
20230829,095100,10196580,4850,4850,4850,4850,0
|
|
20230829,095000,10196580,4850,4845,4850,4845,11
|
|
20230829,094900,10143280,4845,4845,4845,4845,100
|
|
20230829,094800,9658780,4840,4840,4840,4840,0
|
|
20230829,094700,9658780,4840,4840,4840,4840,0
|
|
20230829,094600,9658780,4840,4840,4840,4840,0
|
|
20230829,094500,9658780,4840,4840,4840,4840,354
|
|
20230829,094400,7945420,4850,4850,4850,4850,0
|
|
20230829,094300,7945420,4850,4850,4850,4850,0
|
|
20230829,094200,7945420,4850,4850,4850,4850,0
|
|
20230829,094100,7945420,4850,4845,4850,4845,100
|
|
20230829,094000,7460430,4840,4840,4840,4840,409
|
|
20230829,093900,5480870,4835,4835,4835,4835,0
|
|
20230829,093800,5480870,4835,4835,4835,4835,0
|
|
20230829,093700,5480870,4835,4835,4835,4835,0
|
|
20230829,093600,5480870,4835,4835,4835,4835,0
|
|
20230829,093500,5480870,4835,4835,4835,4835,0
|
|
20230829,093400,5480870,4835,4835,4835,4835,0
|
|
20230829,093300,5480870,4835,4835,4835,4835,4
|
|
20230829,093200,5461530,4835,4835,4835,4835,11
|
|
20230829,093100,5408345,4835,4835,4835,4835,0
|
|
20230829,093000,5408345,4835,4835,4835,4835,0
|
|
20230829,092900,5408345,4835,4835,4835,4835,0
|
|
20230829,092800,5408345,4835,4835,4835,4835,0
|
|
20230829,092700,5408345,4835,4835,4835,4835,1
|
|
20230829,092600,5403510,4855,4855,4855,4855,0
|
|
20230829,092500,5403510,4855,4855,4855,4855,0
|
|
20230829,092400,5403510,4855,4855,4855,4855,0
|
|
20230829,092300,5403510,4855,4855,4855,4855,0
|
|
20230829,092200,5403510,4855,4855,4855,4855,0
|
|
20230829,092100,5403510,4855,4855,4855,4855,0
|
|
20230829,092000,5403510,4855,4855,4855,4855,0
|
|
20230829,091900,5403510,4855,4855,4855,4855,0
|
|
20230829,091800,5403510,4855,4855,4855,4855,0
|
|
20230829,091700,5403510,4855,4855,4855,4855,0
|
|
20230829,091600,5403510,4855,4855,4855,4835,335
|
|
20230829,091500,3783105,4855,4855,4855,4855,3
|
|
20230829,091400,3768540,4860,4860,4860,4860,1
|
|
20230829,091300,3763680,4845,4870,4870,4835,54
|
|
20230829,091200,3501800,4880,4870,4880,4870,4
|
|
20230829,091100,3482290,4880,4880,4880,4880,4
|
|
20230829,091000,3462770,4880,4900,4910,4875,36
|
|
20230829,090900,3286825,4905,4925,4945,4905,113
|
|
20230829,090800,2729370,4930,4825,4930,4825,138
|
|
20230829,090700,2055800,4820,4820,4820,4810,153
|
|
20230829,090600,1318350,4820,4820,4820,4820,0
|
|
20230829,090500,1318350,4820,4820,4820,4820,16
|
|
20230829,090400,1241230,4820,4810,4820,4810,216
|
|
20230829,090300,202210,4820,4820,4820,4820,2
|
|
20230829,090200,192570,4820,4820,4820,4820,10
|
|
20230829,090100,144370,4820,4820,4820,4820,2
|
|
20230829,090000,134730,4820,4810,4820,4810,28
|