590 lines
27 KiB
CSV
590 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230905,184700,41317995,4750,4750,4750,4750,22
|
|
20230905,184600,41317995,4750,4750,4750,4750,0
|
|
20230905,184500,41317995,4750,4750,4750,4750,0
|
|
20230905,184400,41317995,4750,4750,4750,4750,0
|
|
20230905,184300,41317995,4750,4750,4750,4750,0
|
|
20230905,184200,41317995,4750,4750,4750,4750,0
|
|
20230905,184100,41317995,4750,4750,4750,4750,0
|
|
20230905,184000,41317995,4750,4750,4750,4750,0
|
|
20230905,183900,41317995,4750,4750,4750,4750,0
|
|
20230905,183800,41317995,4750,4750,4750,4750,0
|
|
20230905,183700,41317995,4750,4750,4750,4750,0
|
|
20230905,183600,41317995,4750,4750,4750,4750,0
|
|
20230905,183500,41317995,4750,4750,4750,4750,0
|
|
20230905,183400,41317995,4750,4750,4750,4750,0
|
|
20230905,183300,41317995,4750,4750,4750,4750,0
|
|
20230905,183200,41317995,4750,4750,4750,4750,0
|
|
20230905,183100,41317995,4750,4750,4750,4750,0
|
|
20230905,183000,41317995,4750,4750,4750,4750,0
|
|
20230905,182900,41317995,4750,4750,4750,4750,0
|
|
20230905,182800,41317995,4750,4750,4750,4750,0
|
|
20230905,182700,41317995,4750,4750,4750,4750,0
|
|
20230905,182600,41317995,4750,4750,4750,4750,0
|
|
20230905,182500,41317995,4750,4750,4750,4750,0
|
|
20230905,182400,41317995,4750,4750,4750,4750,0
|
|
20230905,182300,41317995,4750,4750,4750,4750,0
|
|
20230905,182200,41317995,4750,4750,4750,4750,0
|
|
20230905,182100,41317995,4750,4750,4750,4750,0
|
|
20230905,182000,41317995,4750,4750,4750,4750,0
|
|
20230905,181900,41317995,4750,4750,4750,4750,0
|
|
20230905,181800,41317995,4750,4750,4750,4750,0
|
|
20230905,181700,41317995,4750,4750,4750,4750,22
|
|
20230905,181600,41317995,4750,4750,4750,4750,0
|
|
20230905,181500,41317995,4750,4750,4750,4750,0
|
|
20230905,181400,41317995,4750,4750,4750,4750,0
|
|
20230905,181300,41317995,4750,4750,4750,4750,0
|
|
20230905,181200,41317995,4750,4750,4750,4750,0
|
|
20230905,181100,41317995,4750,4750,4750,4750,0
|
|
20230905,181000,41317995,4750,4750,4750,4750,0
|
|
20230905,180900,41317995,4750,4750,4750,4750,0
|
|
20230905,180800,41317995,4750,4750,4750,4750,0
|
|
20230905,180700,41317995,4750,4750,4750,4750,0
|
|
20230905,180600,41317995,4750,4750,4750,4750,0
|
|
20230905,180500,41317995,4750,4750,4750,4750,0
|
|
20230905,180400,41317995,4750,4750,4750,4750,0
|
|
20230905,180300,41317995,4750,4750,4750,4750,0
|
|
20230905,180200,41317995,4750,4750,4750,4750,0
|
|
20230905,180100,41317995,4750,4750,4750,4750,0
|
|
20230905,180000,41317995,4750,4750,4750,4750,0
|
|
20230905,175900,41317995,4750,4750,4750,4750,0
|
|
20230905,175800,41317995,4750,4750,4750,4750,0
|
|
20230905,175700,41317995,4750,4750,4750,4750,0
|
|
20230905,175600,41317995,4750,4750,4750,4750,0
|
|
20230905,175500,41317995,4750,4750,4750,4750,0
|
|
20230905,175400,41317995,4750,4750,4750,4750,0
|
|
20230905,175300,41317995,4750,4750,4750,4750,0
|
|
20230905,175200,41317995,4750,4750,4750,4750,0
|
|
20230905,175100,41317995,4750,4750,4750,4750,0
|
|
20230905,175000,41317995,4750,4750,4750,4750,0
|
|
20230905,174900,41317995,4750,4750,4750,4750,0
|
|
20230905,174800,41317995,4750,4750,4750,4750,0
|
|
20230905,174700,41317995,4750,4750,4750,4750,22
|
|
20230905,174600,41317995,4750,4750,4750,4750,0
|
|
20230905,174500,41317995,4750,4750,4750,4750,0
|
|
20230905,174400,41317995,4750,4750,4750,4750,0
|
|
20230905,174300,41317995,4750,4750,4750,4750,0
|
|
20230905,174200,41317995,4750,4750,4750,4750,0
|
|
20230905,174100,41317995,4750,4750,4750,4750,0
|
|
20230905,174000,41317995,4750,4750,4750,4750,0
|
|
20230905,173900,41317995,4750,4750,4750,4750,0
|
|
20230905,173800,41317995,4750,4750,4750,4750,0
|
|
20230905,173700,41317995,4750,4750,4750,4750,0
|
|
20230905,173600,41317995,4750,4750,4750,4750,0
|
|
20230905,173500,41317995,4750,4750,4750,4750,0
|
|
20230905,173400,41317995,4750,4750,4750,4750,0
|
|
20230905,173300,41317995,4750,4750,4750,4750,0
|
|
20230905,173200,41317995,4750,4750,4750,4750,0
|
|
20230905,173100,41317995,4750,4750,4750,4750,0
|
|
20230905,173000,41317995,4750,4750,4750,4750,0
|
|
20230905,172900,41317995,4750,4750,4750,4750,0
|
|
20230905,172800,41317995,4750,4750,4750,4750,0
|
|
20230905,172700,41317995,4750,4750,4750,4750,0
|
|
20230905,172600,41317995,4750,4750,4750,4750,0
|
|
20230905,172500,41317995,4750,4750,4750,4750,0
|
|
20230905,172400,41317995,4750,4750,4750,4750,0
|
|
20230905,172300,41317995,4750,4750,4750,4750,0
|
|
20230905,172200,41317995,4750,4750,4750,4750,0
|
|
20230905,172100,41317995,4750,4750,4750,4750,0
|
|
20230905,172000,41317995,4750,4750,4750,4750,0
|
|
20230905,171900,41317995,4750,4750,4750,4750,0
|
|
20230905,171800,41317995,4750,4750,4750,4750,0
|
|
20230905,171700,41317995,4750,4750,4750,4750,22
|
|
20230905,171600,41317995,4750,4750,4750,4750,0
|
|
20230905,171500,41317995,4750,4750,4750,4750,0
|
|
20230905,171400,41317995,4750,4750,4750,4750,0
|
|
20230905,171300,41317995,4750,4750,4750,4750,0
|
|
20230905,171200,41317995,4750,4750,4750,4750,0
|
|
20230905,171100,41317995,4750,4750,4750,4750,0
|
|
20230905,171000,41317995,4750,4750,4750,4750,0
|
|
20230905,170900,41317995,4750,4750,4750,4750,0
|
|
20230905,170800,41317995,4750,4750,4750,4750,0
|
|
20230905,170700,41317995,4750,4750,4750,4750,0
|
|
20230905,170600,41317995,4750,4750,4750,4750,0
|
|
20230905,170500,41317995,4750,4750,4750,4750,0
|
|
20230905,170400,41317995,4750,4750,4750,4750,0
|
|
20230905,170300,41317995,4750,4750,4750,4750,0
|
|
20230905,170200,41317995,4750,4750,4750,4750,0
|
|
20230905,170100,41317995,4750,4750,4750,4750,0
|
|
20230905,170000,41317995,4750,4750,4750,4750,0
|
|
20230905,165900,41317995,4750,4750,4750,4750,0
|
|
20230905,165800,41317995,4750,4750,4750,4750,0
|
|
20230905,165700,41317995,4750,4750,4750,4750,0
|
|
20230905,165600,41317995,4750,4750,4750,4750,0
|
|
20230905,165500,41317995,4750,4750,4750,4750,0
|
|
20230905,165400,41317995,4750,4750,4750,4750,0
|
|
20230905,165300,41317995,4750,4750,4750,4750,0
|
|
20230905,165200,41317995,4750,4750,4750,4750,0
|
|
20230905,165100,41317995,4750,4750,4750,4750,0
|
|
20230905,165000,41317995,4750,4750,4750,4750,0
|
|
20230905,164900,41317995,4750,4750,4750,4750,0
|
|
20230905,164800,41317995,4750,4750,4750,4750,0
|
|
20230905,164700,41317995,4750,4750,4750,4750,22
|
|
20230905,164600,41317995,4750,4750,4750,4750,0
|
|
20230905,164500,41317995,4750,4750,4750,4750,0
|
|
20230905,164400,41317995,4750,4750,4750,4750,0
|
|
20230905,164300,41317995,4750,4750,4750,4750,0
|
|
20230905,164200,41317995,4750,4750,4750,4750,0
|
|
20230905,164100,41317995,4750,4750,4750,4750,0
|
|
20230905,164000,41317995,4750,4750,4750,4750,0
|
|
20230905,163900,41317995,4750,4750,4750,4750,0
|
|
20230905,163800,41317995,4750,4750,4750,4750,0
|
|
20230905,163700,41317995,4750,4750,4750,4750,0
|
|
20230905,163600,41317995,4750,4750,4750,4750,0
|
|
20230905,163500,41317995,4750,4750,4750,4750,0
|
|
20230905,163400,41317995,4750,4750,4750,4750,0
|
|
20230905,163300,41317995,4750,4750,4750,4750,0
|
|
20230905,163200,41317995,4750,4750,4750,4750,0
|
|
20230905,163100,41317995,4750,4750,4750,4750,0
|
|
20230905,163000,41317995,4750,4750,4750,4750,0
|
|
20230905,162900,41317995,4750,4750,4750,4750,0
|
|
20230905,162800,41317995,4750,4750,4750,4750,0
|
|
20230905,162700,41317995,4750,4750,4750,4750,0
|
|
20230905,162600,41317995,4750,4750,4750,4750,0
|
|
20230905,162500,41317995,4750,4750,4750,4750,0
|
|
20230905,162400,41317995,4750,4750,4750,4750,0
|
|
20230905,162300,41317995,4750,4750,4750,4750,0
|
|
20230905,162200,41317995,4750,4750,4750,4750,0
|
|
20230905,162100,41317995,4750,4750,4750,4750,0
|
|
20230905,162000,41317995,4750,4750,4750,4750,0
|
|
20230905,161900,41317995,4750,4750,4750,4750,0
|
|
20230905,161800,41317995,4750,4750,4750,4750,0
|
|
20230905,161700,41317995,4750,4750,4750,4750,22
|
|
20230905,161600,41317995,4750,4750,4750,4750,0
|
|
20230905,161500,41317995,4750,4750,4750,4750,0
|
|
20230905,161400,41317995,4750,4750,4750,4750,0
|
|
20230905,161300,41317995,4750,4750,4750,4750,0
|
|
20230905,161200,41317995,4750,4750,4750,4750,0
|
|
20230905,161100,41317995,4750,4750,4750,4750,0
|
|
20230905,161000,41317995,4750,4750,4750,4750,0
|
|
20230905,160900,41317995,4750,4750,4750,4750,0
|
|
20230905,160800,41317995,4750,4750,4750,4750,0
|
|
20230905,160700,41317995,4750,4750,4750,4750,0
|
|
20230905,160600,41317995,4750,4750,4750,4750,0
|
|
20230905,160500,41317995,4750,4750,4750,4750,0
|
|
20230905,160400,41317995,4750,4750,4750,4750,0
|
|
20230905,160300,41317995,4750,4750,4750,4750,0
|
|
20230905,160200,41317995,4750,4750,4750,4750,0
|
|
20230905,160100,41317995,4750,4750,4750,4750,0
|
|
20230905,160000,41317995,4750,4750,4750,4750,0
|
|
20230905,155900,41317995,4750,4750,4750,4750,0
|
|
20230905,155800,41317995,4750,4750,4750,4750,0
|
|
20230905,155700,41317995,4750,4750,4750,4750,0
|
|
20230905,155600,41317995,4750,4750,4750,4750,0
|
|
20230905,155500,41317995,4750,4750,4750,4750,0
|
|
20230905,155400,41317995,4750,4750,4750,4750,0
|
|
20230905,155300,41317995,4750,4750,4750,4750,0
|
|
20230905,155200,41317995,4750,4750,4750,4750,0
|
|
20230905,155100,41317995,4750,4750,4750,4750,0
|
|
20230905,155000,41317995,4750,4750,4750,4750,0
|
|
20230905,154900,41317995,4750,4750,4750,4750,0
|
|
20230905,154800,41317995,4750,4750,4750,4750,0
|
|
20230905,154700,41317995,4750,4750,4750,4750,22
|
|
20230905,154600,41317995,4750,4750,4750,4750,0
|
|
20230905,154500,41317995,4750,4750,4750,4750,0
|
|
20230905,154400,41317995,4750,4750,4750,4750,0
|
|
20230905,154300,41317995,4750,4750,4750,4750,0
|
|
20230905,154200,41317995,4750,4750,4750,4750,0
|
|
20230905,154100,41317995,4750,4750,4750,4750,0
|
|
20230905,154000,41317995,4750,4750,4750,4750,0
|
|
20230905,153900,41317995,4750,4750,4750,4750,0
|
|
20230905,153800,41317995,4750,4750,4750,4750,0
|
|
20230905,153700,41317995,4750,4750,4750,4750,0
|
|
20230905,153600,41317995,4750,4750,4750,4750,0
|
|
20230905,153500,41317995,4750,4750,4750,4750,0
|
|
20230905,153400,41317995,4750,4750,4750,4750,0
|
|
20230905,153300,41317995,4750,4750,4750,4750,0
|
|
20230905,153200,41317995,4750,4750,4750,4750,0
|
|
20230905,153100,41317995,4750,4750,4750,4750,0
|
|
20230905,153000,41317995,4750,4750,4750,4750,22
|
|
20230905,152900,41213495,4740,4740,4740,4740,0
|
|
20230905,152800,41213495,4740,4740,4740,4740,0
|
|
20230905,152700,41213495,4740,4740,4740,4740,0
|
|
20230905,152600,41213495,4740,4740,4740,4740,0
|
|
20230905,152500,41213495,4740,4740,4740,4740,0
|
|
20230905,152400,41213495,4740,4740,4740,4740,0
|
|
20230905,152300,41213495,4740,4740,4740,4740,0
|
|
20230905,152200,41213495,4740,4740,4740,4740,0
|
|
20230905,152100,41213495,4740,4740,4740,4740,0
|
|
20230905,152000,41213495,4740,4740,4740,4740,0
|
|
20230905,151900,41213495,4740,4740,4740,4740,0
|
|
20230905,151800,41213495,4740,4740,4740,4740,0
|
|
20230905,151700,41213495,4740,4740,4740,4740,0
|
|
20230905,151600,41213495,4740,4740,4740,4740,0
|
|
20230905,151500,41213495,4740,4740,4740,4740,0
|
|
20230905,151400,41213495,4740,4740,4740,4740,0
|
|
20230905,151300,41213495,4740,4740,4740,4740,0
|
|
20230905,151200,41213495,4740,4740,4740,4740,0
|
|
20230905,151100,41213495,4740,4740,4740,4740,0
|
|
20230905,151000,41213495,4740,4740,4740,4740,0
|
|
20230905,150900,41213495,4740,4740,4740,4740,0
|
|
20230905,150800,41213495,4740,4740,4740,4740,0
|
|
20230905,150700,41213495,4740,4740,4740,4740,0
|
|
20230905,150600,41213495,4740,4740,4740,4740,0
|
|
20230905,150500,41213495,4740,4740,4740,4740,0
|
|
20230905,150400,41213495,4740,4740,4740,4740,0
|
|
20230905,150300,41213495,4740,4740,4740,4740,0
|
|
20230905,150200,41213495,4740,4740,4740,4740,0
|
|
20230905,150100,41213495,4740,4740,4740,4740,0
|
|
20230905,150000,41213495,4740,4740,4740,4740,0
|
|
20230905,145900,41213495,4740,4740,4740,4740,0
|
|
20230905,145800,41213495,4740,4740,4740,4740,0
|
|
20230905,145700,41213495,4740,4740,4740,4740,0
|
|
20230905,145600,41213495,4740,4740,4740,4740,0
|
|
20230905,145500,41213495,4740,4740,4740,4740,0
|
|
20230905,145400,41213495,4740,4740,4740,4740,3
|
|
20230905,145300,41199275,4745,4745,4745,4745,0
|
|
20230905,145200,41199275,4745,4745,4745,4745,1
|
|
20230905,145100,41194530,4745,4745,4745,4745,0
|
|
20230905,145000,41194530,4745,4750,4750,4745,12
|
|
20230905,144900,41137585,4750,4750,4750,4750,0
|
|
20230905,144800,41137585,4750,4750,4750,4750,14
|
|
20230905,144700,41071085,4750,4750,4750,4750,0
|
|
20230905,144600,41071085,4750,4750,4750,4750,0
|
|
20230905,144500,41071085,4750,4750,4750,4750,0
|
|
20230905,144400,41071085,4750,4750,4750,4750,0
|
|
20230905,144300,41071085,4750,4750,4750,4750,0
|
|
20230905,144200,41071085,4750,4750,4750,4750,0
|
|
20230905,144100,41071085,4750,4750,4750,4750,0
|
|
20230905,144000,41071085,4750,4750,4750,4750,0
|
|
20230905,143900,41071085,4750,4750,4750,4750,105
|
|
20230905,143800,40572335,4750,4750,4750,4750,0
|
|
20230905,143700,40572335,4750,4750,4750,4750,0
|
|
20230905,143600,40572335,4750,4750,4750,4750,0
|
|
20230905,143500,40572335,4750,4750,4750,4750,0
|
|
20230905,143400,40572335,4750,4750,4750,4750,0
|
|
20230905,143300,40572335,4750,4750,4750,4750,0
|
|
20230905,143200,40572335,4750,4750,4750,4750,0
|
|
20230905,143100,40572335,4750,4750,4750,4750,0
|
|
20230905,143000,40572335,4750,4750,4750,4750,0
|
|
20230905,142900,40572335,4750,4750,4750,4750,0
|
|
20230905,142800,40572335,4750,4750,4750,4750,0
|
|
20230905,142700,40572335,4750,4750,4750,4750,0
|
|
20230905,142600,40572335,4750,4750,4750,4750,0
|
|
20230905,142500,40572335,4750,4750,4750,4750,0
|
|
20230905,142400,40572335,4750,4750,4750,4750,0
|
|
20230905,142300,40572335,4750,4750,4750,4750,0
|
|
20230905,142200,40572335,4750,4750,4750,4750,0
|
|
20230905,142100,40572335,4750,4750,4750,4750,0
|
|
20230905,142000,40572335,4750,4750,4750,4750,0
|
|
20230905,141900,40572335,4750,4750,4750,4750,0
|
|
20230905,141800,40572335,4750,4750,4750,4750,0
|
|
20230905,141700,40572335,4750,4750,4750,4750,0
|
|
20230905,141600,40572335,4750,4750,4750,4750,0
|
|
20230905,141500,40572335,4750,4750,4750,4750,0
|
|
20230905,141400,40572335,4750,4750,4750,4750,0
|
|
20230905,141300,40572335,4750,4750,4750,4750,0
|
|
20230905,141200,40572335,4750,4750,4750,4750,0
|
|
20230905,141100,40572335,4750,4750,4750,4750,0
|
|
20230905,141000,40572335,4750,4750,4750,4750,0
|
|
20230905,140900,40572335,4750,4750,4750,4750,0
|
|
20230905,140800,40572335,4750,4750,4750,4750,0
|
|
20230905,140700,40572335,4750,4750,4750,4750,7
|
|
20230905,140600,40539085,4750,4750,4750,4750,0
|
|
20230905,140500,40539085,4750,4750,4750,4750,0
|
|
20230905,140400,40539085,4750,4750,4750,4750,0
|
|
20230905,140300,40539085,4750,4750,4750,4750,0
|
|
20230905,140200,40539085,4750,4750,4750,4750,0
|
|
20230905,140100,40539085,4750,4750,4750,4750,0
|
|
20230905,140000,40539085,4750,4750,4750,4750,0
|
|
20230905,135900,40539085,4750,4750,4750,4750,0
|
|
20230905,135800,40539085,4750,4750,4750,4750,0
|
|
20230905,135700,40539085,4750,4750,4750,4750,0
|
|
20230905,135600,40539085,4750,4750,4750,4750,0
|
|
20230905,135500,40539085,4750,4750,4750,4750,0
|
|
20230905,135400,40539085,4750,4750,4750,4750,0
|
|
20230905,135300,40539085,4750,4750,4750,4750,0
|
|
20230905,135200,40539085,4750,4750,4750,4750,0
|
|
20230905,135100,40539085,4750,4750,4750,4750,1
|
|
20230905,135000,40534335,4750,4750,4750,4750,1
|
|
20230905,134900,40529585,4750,4755,4755,4750,43
|
|
20230905,134800,40325125,4755,4755,4755,4755,0
|
|
20230905,134700,40325125,4755,4755,4755,4755,0
|
|
20230905,134600,40325125,4755,4755,4755,4755,0
|
|
20230905,134500,40325125,4755,4755,4755,4755,0
|
|
20230905,134400,40325125,4755,4755,4755,4755,1
|
|
20230905,134300,40320370,4755,4755,4755,4755,0
|
|
20230905,134200,40320370,4755,4755,4755,4755,0
|
|
20230905,134100,40320370,4755,4755,4755,4755,0
|
|
20230905,134000,40320370,4755,4755,4755,4755,0
|
|
20230905,133900,40320370,4755,4755,4755,4755,0
|
|
20230905,133800,40320370,4755,4755,4755,4755,0
|
|
20230905,133700,40320370,4755,4755,4755,4755,0
|
|
20230905,133600,40320370,4755,4755,4755,4755,0
|
|
20230905,133500,40320370,4755,4755,4755,4755,0
|
|
20230905,133400,40320370,4755,4755,4755,4755,0
|
|
20230905,133300,40320370,4755,4755,4755,4755,0
|
|
20230905,133200,40320370,4755,4755,4755,4755,0
|
|
20230905,133100,40320370,4755,4755,4755,4755,0
|
|
20230905,133000,40320370,4755,4755,4755,4755,0
|
|
20230905,132900,40320370,4755,4755,4755,4755,0
|
|
20230905,132800,40320370,4755,4755,4755,4755,0
|
|
20230905,132700,40320370,4755,4755,4755,4755,0
|
|
20230905,132600,40320370,4755,4755,4755,4755,0
|
|
20230905,132500,40320370,4755,4755,4755,4755,0
|
|
20230905,132400,40320370,4755,4755,4755,4755,0
|
|
20230905,132300,40320370,4755,4755,4755,4755,0
|
|
20230905,132200,40320370,4755,4755,4755,4755,0
|
|
20230905,132100,40320370,4755,4755,4755,4755,0
|
|
20230905,132000,40320370,4755,4755,4755,4755,0
|
|
20230905,131900,40320370,4755,4755,4755,4755,0
|
|
20230905,131800,40320370,4755,4755,4755,4755,0
|
|
20230905,131700,40320370,4755,4755,4755,4755,7
|
|
20230905,131600,40287085,4755,4755,4755,4755,0
|
|
20230905,131500,40287085,4755,4755,4755,4755,0
|
|
20230905,131400,40287085,4755,4750,4755,4750,6009
|
|
20230905,131300,11714430,4750,4750,4750,4750,0
|
|
20230905,131200,11714430,4750,4750,4750,4750,0
|
|
20230905,131100,11714430,4750,4750,4750,4750,5
|
|
20230905,131000,11690680,4750,4750,4750,4750,0
|
|
20230905,130900,11690680,4750,4750,4750,4750,0
|
|
20230905,130800,11690680,4750,4750,4750,4750,0
|
|
20230905,130700,11690680,4750,4750,4750,4750,0
|
|
20230905,130600,11690680,4750,4750,4750,4750,0
|
|
20230905,130500,11690680,4750,4750,4750,4750,0
|
|
20230905,130400,11690680,4750,4750,4750,4750,0
|
|
20230905,130300,11690680,4750,4750,4750,4750,0
|
|
20230905,130200,11690680,4750,4750,4750,4750,0
|
|
20230905,130100,11690680,4750,4750,4750,4750,0
|
|
20230905,130000,11690680,4750,4750,4750,4750,0
|
|
20230905,125900,11690680,4750,4750,4750,4750,0
|
|
20230905,125800,11690680,4750,4750,4750,4750,0
|
|
20230905,125700,11690680,4750,4750,4750,4750,0
|
|
20230905,125600,11690680,4750,4750,4750,4750,0
|
|
20230905,125500,11690680,4750,4750,4750,4750,0
|
|
20230905,125400,11690680,4750,4750,4750,4750,0
|
|
20230905,125300,11690680,4750,4750,4750,4750,0
|
|
20230905,125200,11690680,4750,4750,4750,4750,0
|
|
20230905,125100,11690680,4750,4750,4750,4750,0
|
|
20230905,125000,11690680,4750,4750,4750,4750,199
|
|
20230905,124900,10745430,4735,4735,4735,4735,0
|
|
20230905,124800,10745430,4735,4735,4735,4735,0
|
|
20230905,124700,10745430,4735,4735,4735,4735,0
|
|
20230905,124600,10745430,4735,4735,4735,4735,3
|
|
20230905,124500,10731225,4735,4735,4735,4735,100
|
|
20230905,124400,10257725,4740,4740,4740,4740,0
|
|
20230905,124300,10257725,4740,4740,4740,4740,0
|
|
20230905,124200,10257725,4740,4740,4740,4740,0
|
|
20230905,124100,10257725,4740,4740,4740,4740,0
|
|
20230905,124000,10257725,4740,4740,4740,4740,0
|
|
20230905,123900,10257725,4740,4740,4740,4740,0
|
|
20230905,123800,10257725,4740,4740,4740,4740,1
|
|
20230905,123700,10252985,4740,4740,4740,4740,0
|
|
20230905,123600,10252985,4740,4740,4740,4740,0
|
|
20230905,123500,10252985,4740,4740,4740,4740,0
|
|
20230905,123400,10252985,4740,4740,4740,4740,0
|
|
20230905,123300,10252985,4740,4740,4740,4740,0
|
|
20230905,123200,10252985,4740,4740,4740,4740,0
|
|
20230905,123100,10252985,4740,4740,4740,4740,0
|
|
20230905,123000,10252985,4740,4740,4740,4740,0
|
|
20230905,122900,10252985,4740,4740,4740,4740,0
|
|
20230905,122800,10252985,4740,4740,4740,4740,0
|
|
20230905,122700,10252985,4740,4740,4740,4740,0
|
|
20230905,122600,10252985,4740,4740,4740,4740,0
|
|
20230905,122500,10252985,4740,4740,4740,4740,0
|
|
20230905,122400,10252985,4740,4740,4740,4740,0
|
|
20230905,122300,10252985,4740,4740,4740,4740,0
|
|
20230905,122200,10252985,4740,4740,4740,4740,0
|
|
20230905,122100,10252985,4740,4740,4740,4740,0
|
|
20230905,122000,10252985,4740,4740,4740,4740,0
|
|
20230905,121900,10252985,4740,4740,4740,4740,0
|
|
20230905,121800,10252985,4740,4740,4740,4740,0
|
|
20230905,121700,10252985,4740,4740,4740,4740,10
|
|
20230905,121600,10205585,4735,4735,4735,4735,0
|
|
20230905,121500,10205585,4735,4735,4735,4735,0
|
|
20230905,121400,10205585,4735,4735,4735,4735,0
|
|
20230905,121300,10205585,4735,4735,4735,4735,0
|
|
20230905,121200,10205585,4735,4735,4735,4735,0
|
|
20230905,121100,10205585,4735,4735,4735,4735,0
|
|
20230905,121000,10205585,4735,4735,4735,4735,0
|
|
20230905,120900,10205585,4735,4735,4735,4735,0
|
|
20230905,120800,10205585,4735,4735,4735,4735,0
|
|
20230905,120700,10205585,4735,4735,4735,4735,0
|
|
20230905,120600,10205585,4735,4735,4735,4735,2
|
|
20230905,120500,10196115,4750,4750,4750,4750,0
|
|
20230905,120400,10196115,4750,4750,4750,4750,0
|
|
20230905,120300,10196115,4750,4750,4750,4750,2
|
|
20230905,120200,10186615,4735,4735,4735,4735,0
|
|
20230905,120100,10186615,4735,4735,4735,4735,0
|
|
20230905,120000,10186615,4735,4735,4735,4735,0
|
|
20230905,115900,10186615,4735,4735,4735,4735,0
|
|
20230905,115800,10186615,4735,4735,4735,4735,5
|
|
20230905,115700,10162940,4735,4735,4735,4735,0
|
|
20230905,115600,10162940,4735,4735,4735,4735,0
|
|
20230905,115500,10162940,4735,4735,4735,4735,0
|
|
20230905,115400,10162940,4735,4735,4735,4735,0
|
|
20230905,115300,10162940,4735,4735,4735,4735,0
|
|
20230905,115200,10162940,4735,4735,4735,4735,0
|
|
20230905,115100,10162940,4735,4735,4735,4735,0
|
|
20230905,115000,10162940,4735,4735,4735,4735,0
|
|
20230905,114900,10162940,4735,4735,4735,4735,0
|
|
20230905,114800,10162940,4735,4735,4735,4735,0
|
|
20230905,114700,10162940,4735,4735,4735,4735,0
|
|
20230905,114600,10162940,4735,4735,4735,4735,0
|
|
20230905,114500,10162940,4735,4735,4735,4735,0
|
|
20230905,114400,10162940,4735,4735,4735,4735,0
|
|
20230905,114300,10162940,4735,4735,4735,4735,0
|
|
20230905,114200,10162940,4735,4735,4735,4735,7
|
|
20230905,114100,10129795,4735,4735,4735,4735,0
|
|
20230905,114000,10129795,4735,4735,4735,4735,0
|
|
20230905,113900,10129795,4735,4735,4735,4735,1
|
|
20230905,113800,10125060,4735,4735,4735,4735,0
|
|
20230905,113700,10125060,4735,4735,4735,4735,0
|
|
20230905,113600,10125060,4735,4735,4735,4735,0
|
|
20230905,113500,10125060,4735,4735,4735,4735,0
|
|
20230905,113400,10125060,4735,4735,4735,4735,0
|
|
20230905,113300,10125060,4735,4735,4735,4735,1
|
|
20230905,113200,10120325,4735,4735,4735,4735,1
|
|
20230905,113100,10115590,4735,4735,4735,4735,0
|
|
20230905,113000,10115590,4735,4735,4735,4735,0
|
|
20230905,112900,10115590,4735,4735,4735,4735,0
|
|
20230905,112800,10115590,4735,4735,4735,4735,0
|
|
20230905,112700,10115590,4735,4735,4735,4735,0
|
|
20230905,112600,10115590,4735,4735,4735,4735,0
|
|
20230905,112500,10115590,4735,4735,4735,4735,0
|
|
20230905,112400,10115590,4735,4735,4735,4735,0
|
|
20230905,112300,10115590,4735,4735,4735,4735,11
|
|
20230905,112200,10063505,4735,4735,4735,4735,0
|
|
20230905,112100,10063505,4735,4735,4735,4735,0
|
|
20230905,112000,10063505,4735,4735,4735,4735,0
|
|
20230905,111900,10063505,4735,4735,4735,4735,1
|
|
20230905,111800,10058770,4735,4735,4735,4735,0
|
|
20230905,111700,10058770,4735,4735,4735,4735,0
|
|
20230905,111600,10058770,4735,4735,4735,4735,0
|
|
20230905,111500,10058770,4735,4735,4735,4735,0
|
|
20230905,111400,10058770,4735,4735,4735,4735,0
|
|
20230905,111300,10058770,4735,4735,4735,4735,0
|
|
20230905,111200,10058770,4735,4735,4735,4735,0
|
|
20230905,111100,10058770,4735,4735,4735,4735,0
|
|
20230905,111000,10058770,4735,4735,4735,4735,0
|
|
20230905,110900,10058770,4735,4735,4735,4735,0
|
|
20230905,110800,10058770,4735,4735,4735,4735,0
|
|
20230905,110700,10058770,4735,4735,4735,4735,0
|
|
20230905,110600,10058770,4735,4735,4735,4735,20
|
|
20230905,110500,9964070,4735,4735,4735,4735,0
|
|
20230905,110400,9964070,4735,4735,4735,4735,0
|
|
20230905,110300,9964070,4735,4735,4735,4735,0
|
|
20230905,110200,9964070,4735,4735,4735,4735,0
|
|
20230905,110100,9964070,4735,4735,4735,4735,0
|
|
20230905,110000,9964070,4735,4735,4735,4735,50
|
|
20230905,105900,9727320,4755,4755,4755,4755,0
|
|
20230905,105800,9727320,4755,4755,4755,4755,0
|
|
20230905,105700,9727320,4755,4755,4755,4755,0
|
|
20230905,105600,9727320,4755,4755,4755,4755,0
|
|
20230905,105500,9727320,4755,4755,4755,4755,0
|
|
20230905,105400,9727320,4755,4755,4755,4755,0
|
|
20230905,105300,9727320,4755,4755,4755,4755,63
|
|
20230905,105200,9427755,4735,4735,4735,4735,0
|
|
20230905,105100,9427755,4735,4735,4735,4735,0
|
|
20230905,105000,9427755,4735,4735,4735,4735,0
|
|
20230905,104900,9427755,4735,4735,4735,4735,0
|
|
20230905,104800,9427755,4735,4735,4735,4735,0
|
|
20230905,104700,9427755,4735,4735,4735,4735,0
|
|
20230905,104600,9427755,4735,4735,4735,4735,0
|
|
20230905,104500,9427755,4735,4735,4735,4735,0
|
|
20230905,104400,9427755,4735,4735,4735,4735,0
|
|
20230905,104300,9427755,4735,4735,4735,4735,0
|
|
20230905,104200,9427755,4735,4735,4735,4735,2
|
|
20230905,104100,9418285,4735,4735,4735,4735,159
|
|
20230905,104000,8665420,4735,4740,4740,4735,89
|
|
20230905,103900,8243880,4735,4735,4735,4735,0
|
|
20230905,103800,8243880,4735,4735,4735,4735,0
|
|
20230905,103700,8243880,4735,4735,4735,4735,0
|
|
20230905,103600,8243880,4735,4735,4735,4735,0
|
|
20230905,103500,8243880,4735,4735,4735,4735,0
|
|
20230905,103400,8243880,4735,4735,4735,4735,0
|
|
20230905,103300,8243880,4735,4735,4735,4735,0
|
|
20230905,103200,8243880,4735,4735,4735,4735,0
|
|
20230905,103100,8243880,4735,4735,4735,4735,0
|
|
20230905,103000,8243880,4735,4735,4735,4735,0
|
|
20230905,102900,8243880,4735,4735,4735,4735,0
|
|
20230905,102800,8243880,4735,4735,4735,4735,0
|
|
20230905,102700,8243880,4735,4735,4735,4735,6
|
|
20230905,102600,8215470,4760,4760,4760,4760,0
|
|
20230905,102500,8215470,4760,4760,4760,4760,0
|
|
20230905,102400,8215470,4760,4760,4760,4760,0
|
|
20230905,102300,8215470,4760,4760,4760,4760,0
|
|
20230905,102200,8215470,4760,4760,4760,4760,21
|
|
20230905,102100,8115510,4740,4740,4740,4740,0
|
|
20230905,102000,8115510,4740,4740,4740,4740,0
|
|
20230905,101900,8115510,4740,4740,4740,4740,0
|
|
20230905,101800,8115510,4740,4740,4740,4740,0
|
|
20230905,101700,8115510,4740,4740,4740,4740,122
|
|
20230905,101600,7537230,4735,4735,4735,4735,378
|
|
20230905,101500,5747400,4735,4735,4735,4735,1
|
|
20230905,101400,5742665,4735,4735,4735,4735,0
|
|
20230905,101300,5742665,4735,4735,4735,4735,0
|
|
20230905,101200,5742665,4735,4735,4735,4735,2
|
|
20230905,101100,5733195,4735,4735,4735,4735,0
|
|
20230905,101000,5733195,4735,4735,4735,4735,0
|
|
20230905,100900,5733195,4735,4735,4735,4735,0
|
|
20230905,100800,5733195,4735,4735,4735,4735,50
|
|
20230905,100700,5496445,4735,4735,4735,4735,0
|
|
20230905,100600,5496445,4735,4735,4735,4735,0
|
|
20230905,100500,5496445,4735,4735,4735,4735,10
|
|
20230905,100400,5449095,4735,4735,4735,4735,1
|
|
20230905,100300,5444360,4735,4735,4735,4735,0
|
|
20230905,100200,5444360,4735,4735,4735,4735,0
|
|
20230905,100100,5444360,4735,4735,4735,4735,10
|
|
20230905,100000,5397010,4735,4735,4735,4735,1
|
|
20230905,095900,5392275,4735,4735,4735,4735,0
|
|
20230905,095800,5392275,4735,4735,4735,4735,50
|
|
20230905,095700,5155525,4735,4735,4735,4735,0
|
|
20230905,095600,5155525,4735,4735,4735,4735,0
|
|
20230905,095500,5155525,4735,4735,4735,4735,0
|
|
20230905,095400,5155525,4735,4735,4735,4735,0
|
|
20230905,095300,5155525,4735,4735,4735,4735,50
|
|
20230905,095200,4918775,4730,4730,4730,4730,0
|
|
20230905,095100,4918775,4730,4730,4730,4730,0
|
|
20230905,095000,4918775,4730,4730,4730,4730,0
|
|
20230905,094900,4918775,4730,4730,4730,4730,0
|
|
20230905,094800,4918775,4730,4730,4730,4730,0
|
|
20230905,094700,4918775,4730,4730,4730,4730,0
|
|
20230905,094600,4918775,4730,4730,4730,4730,0
|
|
20230905,094500,4918775,4730,4730,4730,4730,0
|
|
20230905,094400,4918775,4730,4730,4730,4730,0
|
|
20230905,094300,4918775,4730,4730,4730,4730,4
|
|
20230905,094200,4899855,4735,4735,4735,4735,1
|
|
20230905,094100,4895120,4735,4735,4735,4735,0
|
|
20230905,094000,4895120,4735,4735,4735,4735,0
|
|
20230905,093900,4895120,4735,4735,4735,4735,0
|
|
20230905,093800,4895120,4735,4735,4735,4735,0
|
|
20230905,093700,4895120,4735,4735,4735,4735,0
|
|
20230905,093600,4895120,4735,4735,4735,4735,0
|
|
20230905,093500,4895120,4735,4735,4740,4735,168
|
|
20230905,093400,4099590,4740,4740,4740,4740,0
|
|
20230905,093300,4099590,4740,4740,4740,4740,0
|
|
20230905,093200,4099590,4740,4740,4740,4740,0
|
|
20230905,093100,4099590,4740,4740,4740,4740,46
|
|
20230905,093000,3881550,4740,4740,4740,4740,0
|
|
20230905,092900,3881550,4740,4740,4740,4740,0
|
|
20230905,092800,3881550,4740,4740,4740,4740,0
|
|
20230905,092700,3881550,4740,4740,4740,4740,0
|
|
20230905,092600,3881550,4740,4740,4740,4740,100
|
|
20230905,092500,3407550,4735,4735,4735,4735,25
|
|
20230905,092400,3289175,4735,4735,4735,4735,3
|
|
20230905,092300,3274970,4735,4735,4740,4735,237
|
|
20230905,092200,2152750,4740,4740,4740,4740,39
|
|
20230905,092100,1967890,4740,4740,4740,4740,178
|
|
20230905,092000,1124170,4745,4745,4745,4745,0
|
|
20230905,091900,1124170,4745,4745,4745,4745,55
|
|
20230905,091800,863195,4745,4745,4745,4745,2
|
|
20230905,091700,853705,4745,4745,4745,4745,0
|
|
20230905,091600,853705,4745,4745,4745,4745,0
|
|
20230905,091500,853705,4745,4745,4745,4745,2
|
|
20230905,091400,844215,4745,4740,4745,4740,47
|
|
20230905,091300,621420,4740,4745,4745,4740,124
|
|
20230905,091200,33370,4750,4750,4750,4750,1
|
|
20230905,091100,28620,4770,4770,4770,4770,0
|
|
20230905,091000,28620,4770,4770,4770,4770,0
|
|
20230905,090900,28620,4770,4770,4770,4770,0
|
|
20230905,090800,28620,4770,4770,4770,4770,0
|
|
20230905,090700,28620,4770,4770,4770,4770,0
|
|
20230905,090600,28620,4770,4770,4770,4770,0
|
|
20230905,090500,28620,4770,4770,4770,4770,0
|
|
20230905,090400,28620,4770,4770,4770,4770,0
|
|
20230905,090300,28620,4770,4770,4770,4770,0
|
|
20230905,090200,28620,4770,4770,4770,4770,0
|
|
20230905,090100,28620,4770,4770,4770,4770,0
|
|
20230905,090000,28620,4770,4770,4770,4770,6
|