590 lines
27 KiB
CSV
590 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230904,184700,7698485,4775,4775,4775,4775,2
|
|
20230904,184600,7698485,4775,4775,4775,4775,0
|
|
20230904,184500,7698485,4775,4775,4775,4775,0
|
|
20230904,184400,7698485,4775,4775,4775,4775,0
|
|
20230904,184300,7698485,4775,4775,4775,4775,0
|
|
20230904,184200,7698485,4775,4775,4775,4775,0
|
|
20230904,184100,7698485,4775,4775,4775,4775,0
|
|
20230904,184000,7698485,4775,4775,4775,4775,0
|
|
20230904,183900,7698485,4775,4775,4775,4775,0
|
|
20230904,183800,7698485,4775,4775,4775,4775,0
|
|
20230904,183700,7698485,4775,4775,4775,4775,0
|
|
20230904,183600,7698485,4775,4775,4775,4775,0
|
|
20230904,183500,7698485,4775,4775,4775,4775,0
|
|
20230904,183400,7698485,4775,4775,4775,4775,0
|
|
20230904,183300,7698485,4775,4775,4775,4775,0
|
|
20230904,183200,7698485,4775,4775,4775,4775,0
|
|
20230904,183100,7698485,4775,4775,4775,4775,0
|
|
20230904,183000,7698485,4775,4775,4775,4775,0
|
|
20230904,182900,7698485,4775,4775,4775,4775,0
|
|
20230904,182800,7698485,4775,4775,4775,4775,0
|
|
20230904,182700,7698485,4775,4775,4775,4775,0
|
|
20230904,182600,7698485,4775,4775,4775,4775,0
|
|
20230904,182500,7698485,4775,4775,4775,4775,0
|
|
20230904,182400,7698485,4775,4775,4775,4775,0
|
|
20230904,182300,7698485,4775,4775,4775,4775,0
|
|
20230904,182200,7698485,4775,4775,4775,4775,0
|
|
20230904,182100,7698485,4775,4775,4775,4775,0
|
|
20230904,182000,7698485,4775,4775,4775,4775,0
|
|
20230904,181900,7698485,4775,4775,4775,4775,0
|
|
20230904,181800,7698485,4775,4775,4775,4775,0
|
|
20230904,181700,7698485,4775,4775,4775,4775,2
|
|
20230904,181600,7698485,4775,4775,4775,4775,0
|
|
20230904,181500,7698485,4775,4775,4775,4775,0
|
|
20230904,181400,7698485,4775,4775,4775,4775,0
|
|
20230904,181300,7698485,4775,4775,4775,4775,0
|
|
20230904,181200,7698485,4775,4775,4775,4775,0
|
|
20230904,181100,7698485,4775,4775,4775,4775,0
|
|
20230904,181000,7698485,4775,4775,4775,4775,0
|
|
20230904,180900,7698485,4775,4775,4775,4775,0
|
|
20230904,180800,7698485,4775,4775,4775,4775,0
|
|
20230904,180700,7698485,4775,4775,4775,4775,0
|
|
20230904,180600,7698485,4775,4775,4775,4775,0
|
|
20230904,180500,7698485,4775,4775,4775,4775,0
|
|
20230904,180400,7698485,4775,4775,4775,4775,0
|
|
20230904,180300,7698485,4775,4775,4775,4775,0
|
|
20230904,180200,7698485,4775,4775,4775,4775,0
|
|
20230904,180100,7698485,4775,4775,4775,4775,0
|
|
20230904,180000,7698485,4775,4775,4775,4775,0
|
|
20230904,175900,7698485,4775,4775,4775,4775,0
|
|
20230904,175800,7698485,4775,4775,4775,4775,0
|
|
20230904,175700,7698485,4775,4775,4775,4775,0
|
|
20230904,175600,7698485,4775,4775,4775,4775,0
|
|
20230904,175500,7698485,4775,4775,4775,4775,0
|
|
20230904,175400,7698485,4775,4775,4775,4775,0
|
|
20230904,175300,7698485,4775,4775,4775,4775,0
|
|
20230904,175200,7698485,4775,4775,4775,4775,0
|
|
20230904,175100,7698485,4775,4775,4775,4775,0
|
|
20230904,175000,7698485,4775,4775,4775,4775,0
|
|
20230904,174900,7698485,4775,4775,4775,4775,0
|
|
20230904,174800,7698485,4775,4775,4775,4775,0
|
|
20230904,174700,7698485,4775,4775,4775,4775,2
|
|
20230904,174600,7698485,4775,4775,4775,4775,0
|
|
20230904,174500,7698485,4775,4775,4775,4775,0
|
|
20230904,174400,7698485,4775,4775,4775,4775,0
|
|
20230904,174300,7698485,4775,4775,4775,4775,0
|
|
20230904,174200,7698485,4775,4775,4775,4775,0
|
|
20230904,174100,7698485,4775,4775,4775,4775,0
|
|
20230904,174000,7698485,4775,4775,4775,4775,0
|
|
20230904,173900,7698485,4775,4775,4775,4775,0
|
|
20230904,173800,7698485,4775,4775,4775,4775,0
|
|
20230904,173700,7698485,4775,4775,4775,4775,0
|
|
20230904,173600,7698485,4775,4775,4775,4775,0
|
|
20230904,173500,7698485,4775,4775,4775,4775,0
|
|
20230904,173400,7698485,4775,4775,4775,4775,0
|
|
20230904,173300,7698485,4775,4775,4775,4775,0
|
|
20230904,173200,7698485,4775,4775,4775,4775,0
|
|
20230904,173100,7698485,4775,4775,4775,4775,0
|
|
20230904,173000,7698485,4775,4775,4775,4775,0
|
|
20230904,172900,7698485,4775,4775,4775,4775,0
|
|
20230904,172800,7698485,4775,4775,4775,4775,0
|
|
20230904,172700,7698485,4775,4775,4775,4775,0
|
|
20230904,172600,7698485,4775,4775,4775,4775,0
|
|
20230904,172500,7698485,4775,4775,4775,4775,0
|
|
20230904,172400,7698485,4775,4775,4775,4775,0
|
|
20230904,172300,7698485,4775,4775,4775,4775,0
|
|
20230904,172200,7698485,4775,4775,4775,4775,0
|
|
20230904,172100,7698485,4775,4775,4775,4775,0
|
|
20230904,172000,7698485,4775,4775,4775,4775,0
|
|
20230904,171900,7698485,4775,4775,4775,4775,0
|
|
20230904,171800,7698485,4775,4775,4775,4775,0
|
|
20230904,171700,7698485,4775,4775,4775,4775,2
|
|
20230904,171600,7698485,4775,4775,4775,4775,0
|
|
20230904,171500,7698485,4775,4775,4775,4775,0
|
|
20230904,171400,7698485,4775,4775,4775,4775,0
|
|
20230904,171300,7698485,4775,4775,4775,4775,0
|
|
20230904,171200,7698485,4775,4775,4775,4775,0
|
|
20230904,171100,7698485,4775,4775,4775,4775,0
|
|
20230904,171000,7698485,4775,4775,4775,4775,0
|
|
20230904,170900,7698485,4775,4775,4775,4775,0
|
|
20230904,170800,7698485,4775,4775,4775,4775,0
|
|
20230904,170700,7698485,4775,4775,4775,4775,0
|
|
20230904,170600,7698485,4775,4775,4775,4775,0
|
|
20230904,170500,7698485,4775,4775,4775,4775,0
|
|
20230904,170400,7698485,4775,4775,4775,4775,0
|
|
20230904,170300,7698485,4775,4775,4775,4775,0
|
|
20230904,170200,7698485,4775,4775,4775,4775,0
|
|
20230904,170100,7698485,4775,4775,4775,4775,0
|
|
20230904,170000,7698485,4775,4775,4775,4775,0
|
|
20230904,165900,7698485,4775,4775,4775,4775,0
|
|
20230904,165800,7698485,4775,4775,4775,4775,0
|
|
20230904,165700,7698485,4775,4775,4775,4775,0
|
|
20230904,165600,7698485,4775,4775,4775,4775,0
|
|
20230904,165500,7698485,4775,4775,4775,4775,0
|
|
20230904,165400,7698485,4775,4775,4775,4775,0
|
|
20230904,165300,7698485,4775,4775,4775,4775,0
|
|
20230904,165200,7698485,4775,4775,4775,4775,0
|
|
20230904,165100,7698485,4775,4775,4775,4775,0
|
|
20230904,165000,7698485,4775,4775,4775,4775,0
|
|
20230904,164900,7698485,4775,4775,4775,4775,0
|
|
20230904,164800,7698485,4775,4775,4775,4775,0
|
|
20230904,164700,7698485,4775,4775,4775,4775,2
|
|
20230904,164600,7698485,4775,4775,4775,4775,0
|
|
20230904,164500,7698485,4775,4775,4775,4775,0
|
|
20230904,164400,7698485,4775,4775,4775,4775,0
|
|
20230904,164300,7698485,4775,4775,4775,4775,0
|
|
20230904,164200,7698485,4775,4775,4775,4775,0
|
|
20230904,164100,7698485,4775,4775,4775,4775,0
|
|
20230904,164000,7698485,4775,4775,4775,4775,0
|
|
20230904,163900,7698485,4775,4775,4775,4775,0
|
|
20230904,163800,7698485,4775,4775,4775,4775,0
|
|
20230904,163700,7698485,4775,4775,4775,4775,0
|
|
20230904,163600,7698485,4775,4775,4775,4775,0
|
|
20230904,163500,7698485,4775,4775,4775,4775,0
|
|
20230904,163400,7698485,4775,4775,4775,4775,0
|
|
20230904,163300,7698485,4775,4775,4775,4775,0
|
|
20230904,163200,7698485,4775,4775,4775,4775,0
|
|
20230904,163100,7698485,4775,4775,4775,4775,0
|
|
20230904,163000,7698485,4775,4775,4775,4775,0
|
|
20230904,162900,7698485,4775,4775,4775,4775,0
|
|
20230904,162800,7698485,4775,4775,4775,4775,0
|
|
20230904,162700,7698485,4775,4775,4775,4775,0
|
|
20230904,162600,7698485,4775,4775,4775,4775,0
|
|
20230904,162500,7698485,4775,4775,4775,4775,0
|
|
20230904,162400,7698485,4775,4775,4775,4775,0
|
|
20230904,162300,7698485,4775,4775,4775,4775,0
|
|
20230904,162200,7698485,4775,4775,4775,4775,0
|
|
20230904,162100,7698485,4775,4775,4775,4775,0
|
|
20230904,162000,7698485,4775,4775,4775,4775,0
|
|
20230904,161900,7698485,4775,4775,4775,4775,0
|
|
20230904,161800,7698485,4775,4775,4775,4775,0
|
|
20230904,161700,7698485,4775,4775,4775,4775,2
|
|
20230904,161600,7698485,4775,4775,4775,4775,0
|
|
20230904,161500,7698485,4775,4775,4775,4775,0
|
|
20230904,161400,7698485,4775,4775,4775,4775,0
|
|
20230904,161300,7698485,4775,4775,4775,4775,0
|
|
20230904,161200,7698485,4775,4775,4775,4775,0
|
|
20230904,161100,7698485,4775,4775,4775,4775,0
|
|
20230904,161000,7698485,4775,4775,4775,4775,0
|
|
20230904,160900,7698485,4775,4775,4775,4775,0
|
|
20230904,160800,7698485,4775,4775,4775,4775,0
|
|
20230904,160700,7698485,4775,4775,4775,4775,0
|
|
20230904,160600,7698485,4775,4775,4775,4775,0
|
|
20230904,160500,7698485,4775,4775,4775,4775,0
|
|
20230904,160400,7698485,4775,4775,4775,4775,0
|
|
20230904,160300,7698485,4775,4775,4775,4775,0
|
|
20230904,160200,7698485,4775,4775,4775,4775,0
|
|
20230904,160100,7698485,4775,4775,4775,4775,0
|
|
20230904,160000,7698485,4775,4775,4775,4775,0
|
|
20230904,155900,7698485,4775,4775,4775,4775,0
|
|
20230904,155800,7698485,4775,4775,4775,4775,0
|
|
20230904,155700,7698485,4775,4775,4775,4775,0
|
|
20230904,155600,7698485,4775,4775,4775,4775,0
|
|
20230904,155500,7698485,4775,4775,4775,4775,0
|
|
20230904,155400,7698485,4775,4775,4775,4775,0
|
|
20230904,155300,7698485,4775,4775,4775,4775,0
|
|
20230904,155200,7698485,4775,4775,4775,4775,0
|
|
20230904,155100,7698485,4775,4775,4775,4775,0
|
|
20230904,155000,7698485,4775,4775,4775,4775,0
|
|
20230904,154900,7698485,4775,4775,4775,4775,0
|
|
20230904,154800,7698485,4775,4775,4775,4775,0
|
|
20230904,154700,7698485,4775,4775,4775,4775,2
|
|
20230904,154600,7698485,4775,4775,4775,4775,0
|
|
20230904,154500,7698485,4775,4775,4775,4775,0
|
|
20230904,154400,7698485,4775,4775,4775,4775,0
|
|
20230904,154300,7698485,4775,4775,4775,4775,0
|
|
20230904,154200,7698485,4775,4775,4775,4775,0
|
|
20230904,154100,7698485,4775,4775,4775,4775,0
|
|
20230904,154000,7698485,4775,4775,4775,4775,0
|
|
20230904,153900,7698485,4775,4775,4775,4775,0
|
|
20230904,153800,7698485,4775,4775,4775,4775,0
|
|
20230904,153700,7698485,4775,4775,4775,4775,0
|
|
20230904,153600,7698485,4775,4775,4775,4775,0
|
|
20230904,153500,7698485,4775,4775,4775,4775,0
|
|
20230904,153400,7698485,4775,4775,4775,4775,0
|
|
20230904,153300,7698485,4775,4775,4775,4775,0
|
|
20230904,153200,7698485,4775,4775,4775,4775,0
|
|
20230904,153100,7698485,4775,4775,4775,4775,0
|
|
20230904,153000,7698485,4775,4775,4775,4775,2
|
|
20230904,152900,7688935,4770,4770,4770,4770,0
|
|
20230904,152800,7688935,4770,4770,4770,4770,0
|
|
20230904,152700,7688935,4770,4770,4770,4770,0
|
|
20230904,152600,7688935,4770,4770,4770,4770,0
|
|
20230904,152500,7688935,4770,4770,4770,4770,0
|
|
20230904,152400,7688935,4770,4770,4770,4770,0
|
|
20230904,152300,7688935,4770,4770,4770,4770,0
|
|
20230904,152200,7688935,4770,4770,4770,4770,0
|
|
20230904,152100,7688935,4770,4770,4770,4770,0
|
|
20230904,152000,7688935,4770,4770,4770,4770,0
|
|
20230904,151900,7688935,4770,4770,4770,4770,10
|
|
20230904,151800,7641235,4770,4770,4770,4770,0
|
|
20230904,151700,7641235,4770,4770,4770,4770,0
|
|
20230904,151600,7641235,4770,4770,4770,4770,0
|
|
20230904,151500,7641235,4770,4770,4770,4770,0
|
|
20230904,151400,7641235,4770,4770,4770,4770,0
|
|
20230904,151300,7641235,4770,4770,4770,4770,0
|
|
20230904,151200,7641235,4770,4770,4770,4770,0
|
|
20230904,151100,7641235,4770,4770,4770,4770,0
|
|
20230904,151000,7641235,4770,4770,4770,4770,0
|
|
20230904,150900,7641235,4770,4770,4770,4770,0
|
|
20230904,150800,7641235,4770,4770,4770,4770,0
|
|
20230904,150700,7641235,4770,4770,4770,4770,1
|
|
20230904,150600,7636465,4770,4770,4770,4770,0
|
|
20230904,150500,7636465,4770,4770,4770,4770,0
|
|
20230904,150400,7636465,4770,4770,4770,4770,0
|
|
20230904,150300,7636465,4770,4770,4770,4770,0
|
|
20230904,150200,7636465,4770,4770,4770,4770,0
|
|
20230904,150100,7636465,4770,4770,4770,4770,0
|
|
20230904,150000,7636465,4770,4770,4770,4770,1
|
|
20230904,145900,7631695,4775,4775,4775,4775,50
|
|
20230904,145800,7392945,4775,4775,4775,4775,0
|
|
20230904,145700,7392945,4775,4775,4775,4775,0
|
|
20230904,145600,7392945,4775,4775,4775,4775,1
|
|
20230904,145500,7388170,4775,4775,4775,4775,0
|
|
20230904,145400,7388170,4775,4775,4775,4775,0
|
|
20230904,145300,7388170,4775,4775,4775,4775,0
|
|
20230904,145200,7388170,4775,4775,4775,4775,0
|
|
20230904,145100,7388170,4775,4775,4775,4775,0
|
|
20230904,145000,7388170,4775,4775,4775,4775,0
|
|
20230904,144900,7388170,4775,4775,4775,4775,0
|
|
20230904,144800,7388170,4775,4775,4775,4775,0
|
|
20230904,144700,7388170,4775,4775,4775,4775,0
|
|
20230904,144600,7388170,4775,4775,4775,4775,0
|
|
20230904,144500,7388170,4775,4775,4775,4775,0
|
|
20230904,144400,7388170,4775,4775,4775,4775,0
|
|
20230904,144300,7388170,4775,4775,4775,4775,0
|
|
20230904,144200,7388170,4775,4775,4775,4775,0
|
|
20230904,144100,7388170,4775,4775,4775,4775,0
|
|
20230904,144000,7388170,4775,4775,4775,4775,0
|
|
20230904,143900,7388170,4775,4775,4775,4775,0
|
|
20230904,143800,7388170,4775,4775,4775,4775,0
|
|
20230904,143700,7388170,4775,4775,4775,4775,0
|
|
20230904,143600,7388170,4775,4775,4775,4775,0
|
|
20230904,143500,7388170,4775,4775,4775,4775,0
|
|
20230904,143400,7388170,4775,4775,4775,4775,0
|
|
20230904,143300,7388170,4775,4775,4775,4775,0
|
|
20230904,143200,7388170,4775,4775,4775,4775,0
|
|
20230904,143100,7388170,4775,4775,4775,4775,0
|
|
20230904,143000,7388170,4775,4775,4775,4775,0
|
|
20230904,142900,7388170,4775,4775,4775,4775,0
|
|
20230904,142800,7388170,4775,4775,4775,4775,0
|
|
20230904,142700,7388170,4775,4775,4775,4775,0
|
|
20230904,142600,7388170,4775,4775,4775,4775,0
|
|
20230904,142500,7388170,4775,4775,4775,4775,1
|
|
20230904,142400,7383395,4775,4775,4775,4775,12
|
|
20230904,142300,7326095,4775,4775,4775,4775,0
|
|
20230904,142200,7326095,4775,4775,4775,4775,0
|
|
20230904,142100,7326095,4775,4775,4775,4775,0
|
|
20230904,142000,7326095,4775,4775,4775,4775,0
|
|
20230904,141900,7326095,4775,4775,4775,4775,0
|
|
20230904,141800,7326095,4775,4775,4775,4775,0
|
|
20230904,141700,7326095,4775,4775,4775,4775,0
|
|
20230904,141600,7326095,4775,4775,4775,4775,0
|
|
20230904,141500,7326095,4775,4775,4775,4775,0
|
|
20230904,141400,7326095,4775,4775,4775,4775,0
|
|
20230904,141300,7326095,4775,4775,4775,4775,0
|
|
20230904,141200,7326095,4775,4775,4775,4775,0
|
|
20230904,141100,7326095,4775,4775,4775,4775,0
|
|
20230904,141000,7326095,4775,4775,4775,4775,0
|
|
20230904,140900,7326095,4775,4775,4775,4775,0
|
|
20230904,140800,7326095,4775,4775,4775,4775,0
|
|
20230904,140700,7326095,4775,4775,4775,4775,0
|
|
20230904,140600,7326095,4775,4775,4775,4775,0
|
|
20230904,140500,7326095,4775,4775,4775,4775,0
|
|
20230904,140400,7326095,4775,4775,4775,4775,0
|
|
20230904,140300,7326095,4775,4775,4775,4775,0
|
|
20230904,140200,7326095,4775,4775,4775,4775,0
|
|
20230904,140100,7326095,4775,4775,4775,4775,0
|
|
20230904,140000,7326095,4775,4775,4775,4775,0
|
|
20230904,135900,7326095,4775,4775,4775,4775,0
|
|
20230904,135800,7326095,4775,4775,4775,4775,0
|
|
20230904,135700,7326095,4775,4775,4775,4775,0
|
|
20230904,135600,7326095,4775,4775,4775,4775,0
|
|
20230904,135500,7326095,4775,4775,4775,4775,0
|
|
20230904,135400,7326095,4775,4775,4775,4775,0
|
|
20230904,135300,7326095,4775,4775,4775,4775,0
|
|
20230904,135200,7326095,4775,4775,4775,4775,0
|
|
20230904,135100,7326095,4775,4775,4775,4775,0
|
|
20230904,135000,7326095,4775,4775,4775,4775,0
|
|
20230904,134900,7326095,4775,4775,4775,4775,0
|
|
20230904,134800,7326095,4775,4775,4775,4775,0
|
|
20230904,134700,7326095,4775,4775,4775,4775,0
|
|
20230904,134600,7326095,4775,4775,4775,4775,0
|
|
20230904,134500,7326095,4775,4775,4775,4775,0
|
|
20230904,134400,7326095,4775,4775,4775,4775,0
|
|
20230904,134300,7326095,4775,4775,4775,4775,0
|
|
20230904,134200,7326095,4775,4775,4775,4775,0
|
|
20230904,134100,7326095,4775,4775,4775,4775,0
|
|
20230904,134000,7326095,4775,4775,4775,4775,0
|
|
20230904,133900,7326095,4775,4775,4775,4775,0
|
|
20230904,133800,7326095,4775,4775,4775,4775,0
|
|
20230904,133700,7326095,4775,4775,4775,4775,0
|
|
20230904,133600,7326095,4775,4775,4775,4775,0
|
|
20230904,133500,7326095,4775,4775,4775,4775,0
|
|
20230904,133400,7326095,4775,4775,4775,4775,0
|
|
20230904,133300,7326095,4775,4775,4775,4775,0
|
|
20230904,133200,7326095,4775,4775,4775,4775,0
|
|
20230904,133100,7326095,4775,4775,4775,4775,0
|
|
20230904,133000,7326095,4775,4775,4775,4775,0
|
|
20230904,132900,7326095,4775,4775,4775,4775,0
|
|
20230904,132800,7326095,4775,4775,4775,4775,0
|
|
20230904,132700,7326095,4775,4775,4775,4775,0
|
|
20230904,132600,7326095,4775,4775,4775,4775,0
|
|
20230904,132500,7326095,4775,4775,4775,4775,0
|
|
20230904,132400,7326095,4775,4775,4775,4775,0
|
|
20230904,132300,7326095,4775,4775,4775,4775,0
|
|
20230904,132200,7326095,4775,4775,4775,4775,0
|
|
20230904,132100,7326095,4775,4775,4775,4775,0
|
|
20230904,132000,7326095,4775,4775,4775,4775,0
|
|
20230904,131900,7326095,4775,4775,4775,4775,21
|
|
20230904,131800,7225820,4760,4760,4760,4760,0
|
|
20230904,131700,7225820,4760,4760,4760,4760,0
|
|
20230904,131600,7225820,4760,4760,4760,4760,0
|
|
20230904,131500,7225820,4760,4760,4760,4760,0
|
|
20230904,131400,7225820,4760,4760,4760,4760,0
|
|
20230904,131300,7225820,4760,4760,4760,4760,0
|
|
20230904,131200,7225820,4760,4760,4760,4760,0
|
|
20230904,131100,7225820,4760,4760,4760,4760,0
|
|
20230904,131000,7225820,4760,4760,4760,4760,0
|
|
20230904,130900,7225820,4760,4760,4760,4760,0
|
|
20230904,130800,7225820,4760,4760,4760,4760,0
|
|
20230904,130700,7225820,4760,4760,4760,4760,0
|
|
20230904,130600,7225820,4760,4760,4760,4760,0
|
|
20230904,130500,7225820,4760,4760,4760,4760,0
|
|
20230904,130400,7225820,4760,4760,4760,4760,0
|
|
20230904,130300,7225820,4760,4760,4760,4760,0
|
|
20230904,130200,7225820,4760,4760,4760,4760,0
|
|
20230904,130100,7225820,4760,4760,4760,4760,0
|
|
20230904,130000,7225820,4760,4760,4760,4760,0
|
|
20230904,125900,7225820,4760,4760,4760,4760,0
|
|
20230904,125800,7225820,4760,4760,4760,4760,0
|
|
20230904,125700,7225820,4760,4760,4760,4760,0
|
|
20230904,125600,7225820,4760,4760,4760,4760,0
|
|
20230904,125500,7225820,4760,4760,4760,4760,0
|
|
20230904,125400,7225820,4760,4760,4760,4760,0
|
|
20230904,125300,7225820,4760,4760,4760,4760,0
|
|
20230904,125200,7225820,4760,4760,4760,4760,0
|
|
20230904,125100,7225820,4760,4760,4760,4760,0
|
|
20230904,125000,7225820,4760,4760,4760,4760,0
|
|
20230904,124900,7225820,4760,4760,4760,4760,0
|
|
20230904,124800,7225820,4760,4760,4760,4760,0
|
|
20230904,124700,7225820,4760,4760,4760,4760,0
|
|
20230904,124600,7225820,4760,4760,4760,4760,0
|
|
20230904,124500,7225820,4760,4760,4760,4760,0
|
|
20230904,124400,7225820,4760,4760,4760,4760,0
|
|
20230904,124300,7225820,4760,4760,4760,4760,0
|
|
20230904,124200,7225820,4760,4760,4760,4760,0
|
|
20230904,124100,7225820,4760,4760,4760,4760,0
|
|
20230904,124000,7225820,4760,4760,4760,4760,0
|
|
20230904,123900,7225820,4760,4760,4760,4760,3
|
|
20230904,123800,7211540,4775,4775,4775,4775,0
|
|
20230904,123700,7211540,4775,4775,4775,4775,5
|
|
20230904,123600,7187665,4780,4780,4780,4780,0
|
|
20230904,123500,7187665,4780,4780,4780,4780,0
|
|
20230904,123400,7187665,4780,4780,4780,4780,0
|
|
20230904,123300,7187665,4780,4780,4780,4780,0
|
|
20230904,123200,7187665,4780,4780,4780,4780,0
|
|
20230904,123100,7187665,4780,4780,4780,4780,0
|
|
20230904,123000,7187665,4780,4780,4780,4780,0
|
|
20230904,122900,7187665,4780,4780,4780,4780,0
|
|
20230904,122800,7187665,4780,4780,4780,4780,0
|
|
20230904,122700,7187665,4780,4780,4780,4780,0
|
|
20230904,122600,7187665,4780,4780,4780,4780,0
|
|
20230904,122500,7187665,4780,4780,4780,4780,0
|
|
20230904,122400,7187665,4780,4775,4780,4775,3
|
|
20230904,122300,7173335,4755,4755,4755,4755,0
|
|
20230904,122200,7173335,4755,4755,4755,4755,0
|
|
20230904,122100,7173335,4755,4755,4755,4755,0
|
|
20230904,122000,7173335,4755,4755,4755,4755,2
|
|
20230904,121900,7163825,4765,4765,4765,4765,0
|
|
20230904,121800,7163825,4765,4765,4765,4765,0
|
|
20230904,121700,7163825,4765,4765,4765,4765,0
|
|
20230904,121600,7163825,4765,4765,4765,4765,0
|
|
20230904,121500,7163825,4765,4765,4765,4765,0
|
|
20230904,121400,7163825,4765,4765,4765,4765,2
|
|
20230904,121300,7154295,4775,4775,4775,4775,2
|
|
20230904,121200,7144745,4740,4750,4750,4740,262
|
|
20230904,121100,5901855,4775,4775,4775,4775,0
|
|
20230904,121000,5901855,4775,4775,4775,4775,0
|
|
20230904,120900,5901855,4775,4775,4775,4775,0
|
|
20230904,120800,5901855,4775,4775,4775,4775,0
|
|
20230904,120700,5901855,4775,4775,4775,4775,0
|
|
20230904,120600,5901855,4775,4775,4775,4775,0
|
|
20230904,120500,5901855,4775,4775,4775,4775,0
|
|
20230904,120400,5901855,4775,4775,4775,4775,0
|
|
20230904,120300,5901855,4775,4775,4775,4775,0
|
|
20230904,120200,5901855,4775,4775,4775,4775,0
|
|
20230904,120100,5901855,4775,4775,4775,4775,0
|
|
20230904,120000,5901855,4775,4775,4775,4775,0
|
|
20230904,115900,5901855,4775,4775,4775,4775,0
|
|
20230904,115800,5901855,4775,4775,4775,4775,0
|
|
20230904,115700,5901855,4775,4775,4775,4775,0
|
|
20230904,115600,5901855,4775,4775,4775,4775,0
|
|
20230904,115500,5901855,4775,4775,4775,4775,0
|
|
20230904,115400,5901855,4775,4775,4775,4775,0
|
|
20230904,115300,5901855,4775,4775,4775,4775,0
|
|
20230904,115200,5901855,4775,4775,4775,4775,0
|
|
20230904,115100,5901855,4775,4775,4775,4775,0
|
|
20230904,115000,5901855,4775,4775,4775,4775,0
|
|
20230904,114900,5901855,4775,4775,4775,4775,0
|
|
20230904,114800,5901855,4775,4775,4775,4775,0
|
|
20230904,114700,5901855,4775,4775,4775,4775,0
|
|
20230904,114600,5901855,4775,4775,4775,4775,0
|
|
20230904,114500,5901855,4775,4775,4775,4775,0
|
|
20230904,114400,5901855,4775,4775,4775,4775,0
|
|
20230904,114300,5901855,4775,4775,4775,4775,0
|
|
20230904,114200,5901855,4775,4775,4775,4775,0
|
|
20230904,114100,5901855,4775,4775,4775,4775,0
|
|
20230904,114000,5901855,4775,4775,4775,4775,0
|
|
20230904,113900,5901855,4775,4775,4775,4775,0
|
|
20230904,113800,5901855,4775,4775,4775,4775,91
|
|
20230904,113700,5467330,4775,4775,4775,4775,0
|
|
20230904,113600,5467330,4775,4775,4775,4775,0
|
|
20230904,113500,5467330,4775,4775,4775,4775,0
|
|
20230904,113400,5467330,4775,4775,4775,4775,0
|
|
20230904,113300,5467330,4775,4775,4775,4775,0
|
|
20230904,113200,5467330,4775,4775,4775,4775,9
|
|
20230904,113100,5424355,4775,4775,4775,4775,0
|
|
20230904,113000,5424355,4775,4775,4775,4775,0
|
|
20230904,112900,5424355,4775,4775,4775,4775,0
|
|
20230904,112800,5424355,4775,4775,4775,4775,0
|
|
20230904,112700,5424355,4775,4775,4775,4775,0
|
|
20230904,112600,5424355,4775,4775,4775,4775,0
|
|
20230904,112500,5424355,4775,4775,4775,4775,0
|
|
20230904,112400,5424355,4775,4775,4775,4775,49
|
|
20230904,112300,5190380,4775,4775,4775,4775,0
|
|
20230904,112200,5190380,4775,4775,4775,4775,0
|
|
20230904,112100,5190380,4775,4775,4775,4775,0
|
|
20230904,112000,5190380,4775,4775,4775,4775,0
|
|
20230904,111900,5190380,4775,4775,4775,4775,0
|
|
20230904,111800,5190380,4775,4775,4775,4775,0
|
|
20230904,111700,5190380,4775,4775,4775,4775,0
|
|
20230904,111600,5190380,4775,4775,4775,4775,0
|
|
20230904,111500,5190380,4775,4775,4775,4775,0
|
|
20230904,111400,5190380,4775,4775,4775,4775,0
|
|
20230904,111300,5190380,4775,4775,4775,4775,0
|
|
20230904,111200,5190380,4775,4775,4775,4775,0
|
|
20230904,111100,5190380,4775,4775,4775,4775,0
|
|
20230904,111000,5190380,4775,4775,4775,4775,0
|
|
20230904,110900,5190380,4775,4775,4775,4775,0
|
|
20230904,110800,5190380,4775,4775,4775,4775,0
|
|
20230904,110700,5190380,4775,4775,4775,4775,0
|
|
20230904,110600,5190380,4775,4775,4775,4775,0
|
|
20230904,110500,5190380,4775,4775,4775,4775,0
|
|
20230904,110400,5190380,4775,4775,4775,4775,0
|
|
20230904,110300,5190380,4775,4775,4775,4775,0
|
|
20230904,110200,5190380,4775,4775,4775,4775,0
|
|
20230904,110100,5190380,4775,4775,4775,4775,0
|
|
20230904,110000,5190380,4775,4775,4775,4775,0
|
|
20230904,105900,5190380,4775,4775,4775,4775,0
|
|
20230904,105800,5190380,4775,4775,4775,4775,0
|
|
20230904,105700,5190380,4775,4775,4775,4775,0
|
|
20230904,105600,5190380,4775,4775,4775,4775,0
|
|
20230904,105500,5190380,4775,4775,4775,4775,0
|
|
20230904,105400,5190380,4775,4775,4775,4775,0
|
|
20230904,105300,5190380,4775,4775,4775,4775,0
|
|
20230904,105200,5190380,4775,4775,4775,4775,0
|
|
20230904,105100,5190380,4775,4775,4775,4775,0
|
|
20230904,105000,5190380,4775,4775,4775,4775,0
|
|
20230904,104900,5190380,4775,4775,4775,4775,0
|
|
20230904,104800,5190380,4775,4775,4775,4775,0
|
|
20230904,104700,5190380,4775,4775,4775,4775,0
|
|
20230904,104600,5190380,4775,4775,4775,4775,85
|
|
20230904,104500,4784505,4775,4775,4775,4775,0
|
|
20230904,104400,4784505,4775,4775,4775,4775,0
|
|
20230904,104300,4784505,4775,4775,4775,4775,0
|
|
20230904,104200,4784505,4775,4775,4775,4775,0
|
|
20230904,104100,4784505,4775,4775,4775,4775,0
|
|
20230904,104000,4784505,4775,4775,4775,4775,1
|
|
20230904,103900,4779730,4775,4775,4775,4775,0
|
|
20230904,103800,4779730,4775,4775,4775,4775,0
|
|
20230904,103700,4779730,4775,4775,4775,4775,0
|
|
20230904,103600,4779730,4775,4775,4775,4775,1
|
|
20230904,103500,4774955,4775,4775,4775,4775,0
|
|
20230904,103400,4774955,4775,4775,4775,4775,7
|
|
20230904,103300,4741530,4755,4755,4755,4755,0
|
|
20230904,103200,4741530,4755,4755,4755,4755,0
|
|
20230904,103100,4741530,4755,4755,4755,4755,0
|
|
20230904,103000,4741530,4755,4755,4755,4755,0
|
|
20230904,102900,4741530,4755,4755,4755,4755,0
|
|
20230904,102800,4741530,4755,4755,4755,4755,0
|
|
20230904,102700,4741530,4755,4755,4755,4755,0
|
|
20230904,102600,4741530,4755,4755,4755,4755,0
|
|
20230904,102500,4741530,4755,4755,4755,4755,0
|
|
20230904,102400,4741530,4755,4755,4755,4755,0
|
|
20230904,102300,4741530,4755,4755,4755,4755,0
|
|
20230904,102200,4741530,4755,4755,4755,4755,0
|
|
20230904,102100,4741530,4755,4755,4755,4755,0
|
|
20230904,102000,4741530,4755,4755,4755,4755,0
|
|
20230904,101900,4741530,4755,4755,4755,4755,0
|
|
20230904,101800,4741530,4755,4755,4755,4755,1
|
|
20230904,101700,4736775,4775,4775,4775,4775,0
|
|
20230904,101600,4736775,4775,4775,4775,4775,0
|
|
20230904,101500,4736775,4775,4775,4775,4775,0
|
|
20230904,101400,4736775,4775,4775,4775,4775,1
|
|
20230904,101300,4732000,4775,4775,4775,4775,0
|
|
20230904,101200,4732000,4775,4775,4775,4775,1
|
|
20230904,101100,4727225,4775,4775,4775,4775,1
|
|
20230904,101000,4722450,4775,4775,4775,4775,0
|
|
20230904,100900,4722450,4775,4775,4775,4775,0
|
|
20230904,100800,4722450,4775,4775,4775,4775,3
|
|
20230904,100700,4708125,4780,4780,4780,4780,0
|
|
20230904,100600,4708125,4780,4780,4780,4780,0
|
|
20230904,100500,4708125,4780,4770,4780,4770,104
|
|
20230904,100400,4211455,4765,4765,4765,4765,0
|
|
20230904,100300,4211455,4765,4765,4765,4765,0
|
|
20230904,100200,4211455,4765,4765,4765,4765,0
|
|
20230904,100100,4211455,4765,4765,4765,4765,0
|
|
20230904,100000,4211455,4765,4765,4765,4765,0
|
|
20230904,095900,4211455,4765,4765,4765,4765,0
|
|
20230904,095800,4211455,4765,4765,4765,4765,0
|
|
20230904,095700,4211455,4765,4765,4765,4765,10
|
|
20230904,095600,4163805,4765,4765,4765,4765,0
|
|
20230904,095500,4163805,4765,4765,4765,4765,2
|
|
20230904,095400,4154275,4770,4770,4770,4770,0
|
|
20230904,095300,4154275,4770,4770,4770,4770,0
|
|
20230904,095200,4154275,4770,4770,4770,4770,0
|
|
20230904,095100,4154275,4770,4770,4770,4770,0
|
|
20230904,095000,4154275,4770,4770,4770,4770,0
|
|
20230904,094900,4154275,4770,4770,4770,4770,0
|
|
20230904,094800,4154275,4770,4770,4770,4770,0
|
|
20230904,094700,4154275,4770,4770,4770,4770,370
|
|
20230904,094600,2389375,4770,4770,4770,4770,0
|
|
20230904,094500,2389375,4770,4770,4770,4770,0
|
|
20230904,094400,2389375,4770,4770,4770,4770,0
|
|
20230904,094300,2389375,4770,4770,4770,4770,0
|
|
20230904,094200,2389375,4770,4770,4770,4770,99
|
|
20230904,094100,1917145,4750,4750,4750,4750,10
|
|
20230904,094000,1869645,4750,4750,4750,4750,0
|
|
20230904,093900,1869645,4750,4750,4750,4750,0
|
|
20230904,093800,1869645,4750,4750,4750,4750,0
|
|
20230904,093700,1869645,4750,4750,4750,4750,20
|
|
20230904,093600,1774645,4750,4750,4750,4750,35
|
|
20230904,093500,1608395,4750,4750,4750,4750,0
|
|
20230904,093400,1608395,4750,4750,4750,4750,0
|
|
20230904,093300,1608395,4750,4750,4750,4750,0
|
|
20230904,093200,1608395,4750,4750,4750,4750,0
|
|
20230904,093100,1608395,4750,4760,4760,4750,22
|
|
20230904,093000,1503815,4760,4760,4760,4760,0
|
|
20230904,092900,1503815,4760,4760,4760,4760,1
|
|
20230904,092800,1499055,4770,4770,4770,4770,0
|
|
20230904,092700,1499055,4770,4770,4770,4770,0
|
|
20230904,092600,1499055,4770,4770,4770,4770,0
|
|
20230904,092500,1499055,4770,4770,4770,4770,0
|
|
20230904,092400,1499055,4770,4770,4770,4770,1
|
|
20230904,092300,1494285,4760,4760,4760,4760,0
|
|
20230904,092200,1494285,4760,4760,4760,4760,0
|
|
20230904,092100,1494285,4760,4760,4760,4760,0
|
|
20230904,092000,1494285,4760,4760,4760,4760,43
|
|
20230904,091900,1289605,4735,4735,4735,4735,0
|
|
20230904,091800,1289605,4735,4735,4735,4735,0
|
|
20230904,091700,1289605,4735,4735,4735,4735,0
|
|
20230904,091600,1289605,4735,4735,4735,4735,0
|
|
20230904,091500,1289605,4735,4735,4735,4735,0
|
|
20230904,091400,1289605,4735,4735,4735,4735,0
|
|
20230904,091300,1289605,4735,4735,4735,4735,0
|
|
20230904,091200,1289605,4735,4735,4735,4735,0
|
|
20230904,091100,1289605,4735,4735,4735,4735,0
|
|
20230904,091000,1289605,4735,4735,4735,4735,0
|
|
20230904,090900,1289605,4735,4735,4735,4735,0
|
|
20230904,090800,1289605,4735,4735,4735,4735,0
|
|
20230904,090700,1289605,4735,4735,4735,4735,0
|
|
20230904,090600,1289605,4735,4735,4735,4735,0
|
|
20230904,090500,1289605,4735,4735,4735,4735,0
|
|
20230904,090400,1289605,4735,4735,4735,4735,0
|
|
20230904,090300,1289605,4735,4735,4735,4735,0
|
|
20230904,090200,1289605,4735,4735,4735,4735,4
|
|
20230904,090100,1270665,4740,4760,4760,4740,77
|
|
20230904,090000,905225,4785,4790,4790,4785,189
|