590 lines
27 KiB
CSV
590 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230912,184700,27551015,4755,4755,4755,4755,91
|
|
20230912,184600,27551015,4755,4755,4755,4755,0
|
|
20230912,184500,27551015,4755,4755,4755,4755,0
|
|
20230912,184400,27551015,4755,4755,4755,4755,0
|
|
20230912,184300,27551015,4755,4755,4755,4755,0
|
|
20230912,184200,27551015,4755,4755,4755,4755,0
|
|
20230912,184100,27551015,4755,4755,4755,4755,0
|
|
20230912,184000,27551015,4755,4755,4755,4755,0
|
|
20230912,183900,27551015,4755,4755,4755,4755,0
|
|
20230912,183800,27551015,4755,4755,4755,4755,0
|
|
20230912,183700,27551015,4755,4755,4755,4755,0
|
|
20230912,183600,27551015,4755,4755,4755,4755,0
|
|
20230912,183500,27551015,4755,4755,4755,4755,0
|
|
20230912,183400,27551015,4755,4755,4755,4755,0
|
|
20230912,183300,27551015,4755,4755,4755,4755,0
|
|
20230912,183200,27551015,4755,4755,4755,4755,0
|
|
20230912,183100,27551015,4755,4755,4755,4755,0
|
|
20230912,183000,27551015,4755,4755,4755,4755,0
|
|
20230912,182900,27551015,4755,4755,4755,4755,0
|
|
20230912,182800,27551015,4755,4755,4755,4755,0
|
|
20230912,182700,27551015,4755,4755,4755,4755,0
|
|
20230912,182600,27551015,4755,4755,4755,4755,0
|
|
20230912,182500,27551015,4755,4755,4755,4755,0
|
|
20230912,182400,27551015,4755,4755,4755,4755,0
|
|
20230912,182300,27551015,4755,4755,4755,4755,0
|
|
20230912,182200,27551015,4755,4755,4755,4755,0
|
|
20230912,182100,27551015,4755,4755,4755,4755,0
|
|
20230912,182000,27551015,4755,4755,4755,4755,0
|
|
20230912,181900,27551015,4755,4755,4755,4755,0
|
|
20230912,181800,27551015,4755,4755,4755,4755,0
|
|
20230912,181700,27551015,4755,4755,4755,4755,91
|
|
20230912,181600,27551015,4755,4755,4755,4755,0
|
|
20230912,181500,27551015,4755,4755,4755,4755,0
|
|
20230912,181400,27551015,4755,4755,4755,4755,0
|
|
20230912,181300,27551015,4755,4755,4755,4755,0
|
|
20230912,181200,27551015,4755,4755,4755,4755,0
|
|
20230912,181100,27551015,4755,4755,4755,4755,0
|
|
20230912,181000,27551015,4755,4755,4755,4755,0
|
|
20230912,180900,27551015,4755,4755,4755,4755,0
|
|
20230912,180800,27551015,4755,4755,4755,4755,0
|
|
20230912,180700,27551015,4755,4755,4755,4755,0
|
|
20230912,180600,27551015,4755,4755,4755,4755,0
|
|
20230912,180500,27551015,4755,4755,4755,4755,0
|
|
20230912,180400,27551015,4755,4755,4755,4755,0
|
|
20230912,180300,27551015,4755,4755,4755,4755,0
|
|
20230912,180200,27551015,4755,4755,4755,4755,0
|
|
20230912,180100,27551015,4755,4755,4755,4755,0
|
|
20230912,180000,27551015,4755,4755,4755,4755,0
|
|
20230912,175900,27551015,4755,4755,4755,4755,0
|
|
20230912,175800,27551015,4755,4755,4755,4755,0
|
|
20230912,175700,27551015,4755,4755,4755,4755,0
|
|
20230912,175600,27551015,4755,4755,4755,4755,0
|
|
20230912,175500,27551015,4755,4755,4755,4755,0
|
|
20230912,175400,27551015,4755,4755,4755,4755,0
|
|
20230912,175300,27551015,4755,4755,4755,4755,0
|
|
20230912,175200,27551015,4755,4755,4755,4755,0
|
|
20230912,175100,27551015,4755,4755,4755,4755,0
|
|
20230912,175000,27551015,4755,4755,4755,4755,0
|
|
20230912,174900,27551015,4755,4755,4755,4755,0
|
|
20230912,174800,27551015,4755,4755,4755,4755,0
|
|
20230912,174700,27551015,4755,4755,4755,4755,91
|
|
20230912,174600,27551015,4755,4755,4755,4755,0
|
|
20230912,174500,27551015,4755,4755,4755,4755,0
|
|
20230912,174400,27551015,4755,4755,4755,4755,0
|
|
20230912,174300,27551015,4755,4755,4755,4755,0
|
|
20230912,174200,27551015,4755,4755,4755,4755,0
|
|
20230912,174100,27551015,4755,4755,4755,4755,0
|
|
20230912,174000,27551015,4755,4755,4755,4755,0
|
|
20230912,173900,27551015,4755,4755,4755,4755,0
|
|
20230912,173800,27551015,4755,4755,4755,4755,0
|
|
20230912,173700,27551015,4755,4755,4755,4755,0
|
|
20230912,173600,27551015,4755,4755,4755,4755,0
|
|
20230912,173500,27551015,4755,4755,4755,4755,0
|
|
20230912,173400,27551015,4755,4755,4755,4755,0
|
|
20230912,173300,27551015,4755,4755,4755,4755,0
|
|
20230912,173200,27551015,4755,4755,4755,4755,0
|
|
20230912,173100,27551015,4755,4755,4755,4755,0
|
|
20230912,173000,27551015,4755,4755,4755,4755,0
|
|
20230912,172900,27551015,4755,4755,4755,4755,0
|
|
20230912,172800,27551015,4755,4755,4755,4755,0
|
|
20230912,172700,27551015,4755,4755,4755,4755,0
|
|
20230912,172600,27551015,4755,4755,4755,4755,0
|
|
20230912,172500,27551015,4755,4755,4755,4755,0
|
|
20230912,172400,27551015,4755,4755,4755,4755,0
|
|
20230912,172300,27551015,4755,4755,4755,4755,0
|
|
20230912,172200,27551015,4755,4755,4755,4755,0
|
|
20230912,172100,27551015,4755,4755,4755,4755,0
|
|
20230912,172000,27551015,4755,4755,4755,4755,0
|
|
20230912,171900,27551015,4755,4755,4755,4755,0
|
|
20230912,171800,27551015,4755,4755,4755,4755,0
|
|
20230912,171700,27551015,4755,4755,4755,4755,91
|
|
20230912,171600,27551015,4755,4755,4755,4755,0
|
|
20230912,171500,27551015,4755,4755,4755,4755,0
|
|
20230912,171400,27551015,4755,4755,4755,4755,0
|
|
20230912,171300,27551015,4755,4755,4755,4755,0
|
|
20230912,171200,27551015,4755,4755,4755,4755,0
|
|
20230912,171100,27551015,4755,4755,4755,4755,0
|
|
20230912,171000,27551015,4755,4755,4755,4755,0
|
|
20230912,170900,27551015,4755,4755,4755,4755,0
|
|
20230912,170800,27551015,4755,4755,4755,4755,0
|
|
20230912,170700,27551015,4755,4755,4755,4755,0
|
|
20230912,170600,27551015,4755,4755,4755,4755,0
|
|
20230912,170500,27551015,4755,4755,4755,4755,0
|
|
20230912,170400,27551015,4755,4755,4755,4755,0
|
|
20230912,170300,27551015,4755,4755,4755,4755,0
|
|
20230912,170200,27551015,4755,4755,4755,4755,0
|
|
20230912,170100,27551015,4755,4755,4755,4755,0
|
|
20230912,170000,27551015,4755,4755,4755,4755,0
|
|
20230912,165900,27551015,4755,4755,4755,4755,0
|
|
20230912,165800,27551015,4755,4755,4755,4755,0
|
|
20230912,165700,27551015,4755,4755,4755,4755,0
|
|
20230912,165600,27551015,4755,4755,4755,4755,0
|
|
20230912,165500,27551015,4755,4755,4755,4755,0
|
|
20230912,165400,27551015,4755,4755,4755,4755,0
|
|
20230912,165300,27551015,4755,4755,4755,4755,0
|
|
20230912,165200,27551015,4755,4755,4755,4755,0
|
|
20230912,165100,27551015,4755,4755,4755,4755,0
|
|
20230912,165000,27551015,4755,4755,4755,4755,0
|
|
20230912,164900,27551015,4755,4755,4755,4755,0
|
|
20230912,164800,27551015,4755,4755,4755,4755,0
|
|
20230912,164700,27551015,4755,4755,4755,4755,91
|
|
20230912,164600,27551015,4755,4755,4755,4755,0
|
|
20230912,164500,27551015,4755,4755,4755,4755,0
|
|
20230912,164400,27551015,4755,4755,4755,4755,0
|
|
20230912,164300,27551015,4755,4755,4755,4755,0
|
|
20230912,164200,27551015,4755,4755,4755,4755,0
|
|
20230912,164100,27551015,4755,4755,4755,4755,0
|
|
20230912,164000,27551015,4755,4755,4755,4755,0
|
|
20230912,163900,27551015,4755,4755,4755,4755,0
|
|
20230912,163800,27551015,4755,4755,4755,4755,0
|
|
20230912,163700,27551015,4755,4755,4755,4755,0
|
|
20230912,163600,27551015,4755,4755,4755,4755,0
|
|
20230912,163500,27551015,4755,4755,4755,4755,0
|
|
20230912,163400,27551015,4755,4755,4755,4755,0
|
|
20230912,163300,27551015,4755,4755,4755,4755,0
|
|
20230912,163200,27551015,4755,4755,4755,4755,0
|
|
20230912,163100,27551015,4755,4755,4755,4755,0
|
|
20230912,163000,27551015,4755,4755,4755,4755,0
|
|
20230912,162900,27551015,4755,4755,4755,4755,0
|
|
20230912,162800,27551015,4755,4755,4755,4755,0
|
|
20230912,162700,27551015,4755,4755,4755,4755,0
|
|
20230912,162600,27551015,4755,4755,4755,4755,0
|
|
20230912,162500,27551015,4755,4755,4755,4755,0
|
|
20230912,162400,27551015,4755,4755,4755,4755,0
|
|
20230912,162300,27551015,4755,4755,4755,4755,0
|
|
20230912,162200,27551015,4755,4755,4755,4755,0
|
|
20230912,162100,27551015,4755,4755,4755,4755,0
|
|
20230912,162000,27551015,4755,4755,4755,4755,0
|
|
20230912,161900,27551015,4755,4755,4755,4755,0
|
|
20230912,161800,27551015,4755,4755,4755,4755,0
|
|
20230912,161700,27551015,4755,4755,4755,4755,91
|
|
20230912,161600,27551015,4755,4755,4755,4755,0
|
|
20230912,161500,27551015,4755,4755,4755,4755,0
|
|
20230912,161400,27551015,4755,4755,4755,4755,0
|
|
20230912,161300,27551015,4755,4755,4755,4755,0
|
|
20230912,161200,27551015,4755,4755,4755,4755,0
|
|
20230912,161100,27551015,4755,4755,4755,4755,0
|
|
20230912,161000,27551015,4755,4755,4755,4755,0
|
|
20230912,160900,27551015,4755,4755,4755,4755,0
|
|
20230912,160800,27551015,4755,4755,4755,4755,0
|
|
20230912,160700,27551015,4755,4755,4755,4755,0
|
|
20230912,160600,27551015,4755,4755,4755,4755,0
|
|
20230912,160500,27551015,4755,4755,4755,4755,0
|
|
20230912,160400,27551015,4755,4755,4755,4755,0
|
|
20230912,160300,27551015,4755,4755,4755,4755,0
|
|
20230912,160200,27551015,4755,4755,4755,4755,0
|
|
20230912,160100,27551015,4755,4755,4755,4755,0
|
|
20230912,160000,27551015,4755,4755,4755,4755,0
|
|
20230912,155900,27551015,4755,4755,4755,4755,0
|
|
20230912,155800,27551015,4755,4755,4755,4755,0
|
|
20230912,155700,27551015,4755,4755,4755,4755,0
|
|
20230912,155600,27551015,4755,4755,4755,4755,0
|
|
20230912,155500,27551015,4755,4755,4755,4755,0
|
|
20230912,155400,27551015,4755,4755,4755,4755,0
|
|
20230912,155300,27551015,4755,4755,4755,4755,0
|
|
20230912,155200,27551015,4755,4755,4755,4755,0
|
|
20230912,155100,27551015,4755,4755,4755,4755,0
|
|
20230912,155000,27551015,4755,4755,4755,4755,0
|
|
20230912,154900,27551015,4755,4755,4755,4755,0
|
|
20230912,154800,27551015,4755,4755,4755,4755,0
|
|
20230912,154700,27551015,4755,4755,4755,4755,91
|
|
20230912,154600,27551015,4755,4755,4755,4755,0
|
|
20230912,154500,27551015,4755,4755,4755,4755,0
|
|
20230912,154400,27551015,4755,4755,4755,4755,0
|
|
20230912,154300,27551015,4755,4755,4755,4755,0
|
|
20230912,154200,27551015,4755,4755,4755,4755,0
|
|
20230912,154100,27551015,4755,4755,4755,4755,0
|
|
20230912,154000,27551015,4755,4755,4755,4755,0
|
|
20230912,153900,27551015,4755,4755,4755,4755,0
|
|
20230912,153800,27551015,4755,4755,4755,4755,0
|
|
20230912,153700,27551015,4755,4755,4755,4755,0
|
|
20230912,153600,27551015,4755,4755,4755,4755,0
|
|
20230912,153500,27551015,4755,4755,4755,4755,0
|
|
20230912,153400,27551015,4755,4755,4755,4755,0
|
|
20230912,153300,27551015,4755,4755,4755,4755,0
|
|
20230912,153200,27551015,4755,4755,4755,4755,0
|
|
20230912,153100,27551015,4755,4755,4755,4755,0
|
|
20230912,153000,27551015,4755,4755,4755,4755,91
|
|
20230912,152900,27118310,4765,4765,4765,4765,0
|
|
20230912,152800,27118310,4765,4765,4765,4765,0
|
|
20230912,152700,27118310,4765,4765,4765,4765,0
|
|
20230912,152600,27118310,4765,4765,4765,4765,0
|
|
20230912,152500,27118310,4765,4765,4765,4765,0
|
|
20230912,152400,27118310,4765,4765,4765,4765,0
|
|
20230912,152300,27118310,4765,4765,4765,4765,0
|
|
20230912,152200,27118310,4765,4765,4765,4765,0
|
|
20230912,152100,27118310,4765,4765,4765,4765,0
|
|
20230912,152000,27118310,4765,4765,4765,4765,0
|
|
20230912,151900,27118310,4765,4765,4765,4765,0
|
|
20230912,151800,27118310,4765,4765,4765,4765,0
|
|
20230912,151700,27118310,4765,4765,4765,4765,0
|
|
20230912,151600,27118310,4765,4765,4765,4765,0
|
|
20230912,151500,27118310,4765,4765,4765,4765,10
|
|
20230912,151400,27070660,4765,4765,4765,4765,0
|
|
20230912,151300,27070660,4765,4765,4765,4765,0
|
|
20230912,151200,27070660,4765,4765,4765,4765,0
|
|
20230912,151100,27070660,4765,4765,4765,4765,0
|
|
20230912,151000,27070660,4765,4765,4765,4765,11
|
|
20230912,150900,27018245,4740,4740,4740,4740,0
|
|
20230912,150800,27018245,4740,4740,4740,4740,0
|
|
20230912,150700,27018245,4740,4740,4740,4740,0
|
|
20230912,150600,27018245,4740,4740,4740,4740,0
|
|
20230912,150500,27018245,4740,4740,4740,4740,0
|
|
20230912,150400,27018245,4740,4740,4740,4740,0
|
|
20230912,150300,27018245,4740,4740,4740,4740,0
|
|
20230912,150200,27018245,4740,4740,4740,4740,0
|
|
20230912,150100,27018245,4740,4740,4740,4740,0
|
|
20230912,150000,27018245,4740,4740,4740,4740,0
|
|
20230912,145900,27018245,4740,4740,4740,4740,0
|
|
20230912,145800,27018245,4740,4740,4740,4740,0
|
|
20230912,145700,27018245,4740,4740,4740,4740,0
|
|
20230912,145600,27018245,4740,4740,4740,4740,0
|
|
20230912,145500,27018245,4740,4740,4740,4740,0
|
|
20230912,145400,27018245,4740,4740,4740,4740,0
|
|
20230912,145300,27018245,4740,4740,4740,4740,0
|
|
20230912,145200,27018245,4740,4740,4740,4740,0
|
|
20230912,145100,27018245,4740,4740,4740,4740,0
|
|
20230912,145000,27018245,4740,4740,4740,4740,0
|
|
20230912,144900,27018245,4740,4740,4740,4740,0
|
|
20230912,144800,27018245,4740,4740,4740,4740,0
|
|
20230912,144700,27018245,4740,4740,4740,4740,0
|
|
20230912,144600,27018245,4740,4740,4740,4740,0
|
|
20230912,144500,27018245,4740,4740,4740,4740,0
|
|
20230912,144400,27018245,4740,4740,4740,4740,0
|
|
20230912,144300,27018245,4740,4740,4740,4740,0
|
|
20230912,144200,27018245,4740,4740,4740,4740,0
|
|
20230912,144100,27018245,4740,4740,4740,4740,0
|
|
20230912,144000,27018245,4740,4740,4740,4740,0
|
|
20230912,143900,27018245,4740,4740,4740,4740,0
|
|
20230912,143800,27018245,4740,4740,4740,4740,0
|
|
20230912,143700,27018245,4740,4740,4740,4740,0
|
|
20230912,143600,27018245,4740,4740,4740,4740,0
|
|
20230912,143500,27018245,4740,4740,4740,4740,0
|
|
20230912,143400,27018245,4740,4740,4740,4740,0
|
|
20230912,143300,27018245,4740,4740,4740,4740,0
|
|
20230912,143200,27018245,4740,4740,4740,4740,0
|
|
20230912,143100,27018245,4740,4740,4740,4740,0
|
|
20230912,143000,27018245,4740,4740,4740,4740,0
|
|
20230912,142900,27018245,4740,4740,4740,4740,0
|
|
20230912,142800,27018245,4740,4740,4740,4740,0
|
|
20230912,142700,27018245,4740,4740,4740,4740,0
|
|
20230912,142600,27018245,4740,4740,4740,4740,0
|
|
20230912,142500,27018245,4740,4740,4740,4740,0
|
|
20230912,142400,27018245,4740,4740,4740,4740,0
|
|
20230912,142300,27018245,4740,4740,4740,4740,0
|
|
20230912,142200,27018245,4740,4740,4740,4740,0
|
|
20230912,142100,27018245,4740,4740,4740,4740,0
|
|
20230912,142000,27018245,4740,4740,4740,4740,0
|
|
20230912,141900,27018245,4740,4740,4740,4740,0
|
|
20230912,141800,27018245,4740,4740,4770,4740,10
|
|
20230912,141700,26970805,4740,4740,4740,4740,4
|
|
20230912,141600,26951845,4745,4745,4745,4745,0
|
|
20230912,141500,26951845,4745,4745,4745,4745,0
|
|
20230912,141400,26951845,4745,4745,4745,4745,0
|
|
20230912,141300,26951845,4745,4745,4745,4745,0
|
|
20230912,141200,26951845,4745,4745,4745,4745,0
|
|
20230912,141100,26951845,4745,4745,4745,4745,0
|
|
20230912,141000,26951845,4745,4745,4745,4745,0
|
|
20230912,140900,26951845,4745,4745,4745,4745,0
|
|
20230912,140800,26951845,4745,4745,4745,4745,0
|
|
20230912,140700,26951845,4745,4745,4745,4745,0
|
|
20230912,140600,26951845,4745,4745,4745,4745,0
|
|
20230912,140500,26951845,4745,4745,4745,4745,0
|
|
20230912,140400,26951845,4745,4745,4745,4745,0
|
|
20230912,140300,26951845,4745,4745,4745,4745,0
|
|
20230912,140200,26951845,4745,4745,4745,4745,0
|
|
20230912,140100,26951845,4745,4745,4745,4745,0
|
|
20230912,140000,26951845,4745,4745,4745,4745,0
|
|
20230912,135900,26951845,4745,4745,4745,4745,0
|
|
20230912,135800,26951845,4745,4745,4745,4745,0
|
|
20230912,135700,26951845,4745,4745,4745,4745,0
|
|
20230912,135600,26951845,4745,4745,4745,4745,0
|
|
20230912,135500,26951845,4745,4745,4745,4745,0
|
|
20230912,135400,26951845,4745,4745,4745,4745,18
|
|
20230912,135300,26866435,4750,4750,4750,4750,0
|
|
20230912,135200,26866435,4750,4750,4750,4750,0
|
|
20230912,135100,26866435,4750,4750,4750,4750,18
|
|
20230912,135000,26780935,4750,4750,4750,4750,0
|
|
20230912,134900,26780935,4750,4750,4750,4750,0
|
|
20230912,134800,26780935,4750,4750,4750,4750,0
|
|
20230912,134700,26780935,4750,4750,4750,4750,0
|
|
20230912,134600,26780935,4750,4750,4750,4750,10
|
|
20230912,134500,26733435,4765,4765,4765,4765,0
|
|
20230912,134400,26733435,4765,4765,4765,4765,0
|
|
20230912,134300,26733435,4765,4765,4765,4765,0
|
|
20230912,134200,26733435,4765,4765,4765,4765,0
|
|
20230912,134100,26733435,4765,4765,4765,4765,14
|
|
20230912,134000,26666725,4735,4735,4735,4735,0
|
|
20230912,133900,26666725,4735,4735,4735,4735,0
|
|
20230912,133800,26666725,4735,4735,4735,4735,0
|
|
20230912,133700,26666725,4735,4735,4735,4735,0
|
|
20230912,133600,26666725,4735,4735,4735,4735,0
|
|
20230912,133500,26666725,4735,4735,4735,4735,0
|
|
20230912,133400,26666725,4735,4735,4735,4735,0
|
|
20230912,133300,26666725,4735,4735,4735,4735,0
|
|
20230912,133200,26666725,4735,4730,4735,4730,40
|
|
20230912,133100,26477475,4735,4735,4735,4735,10
|
|
20230912,133000,26430125,4760,4760,4760,4760,0
|
|
20230912,132900,26430125,4760,4760,4760,4760,0
|
|
20230912,132800,26430125,4760,4760,4760,4760,0
|
|
20230912,132700,26430125,4760,4760,4760,4760,0
|
|
20230912,132600,26430125,4760,4760,4760,4760,0
|
|
20230912,132500,26430125,4760,4760,4760,4755,4
|
|
20230912,132400,26411090,4730,4750,4750,4730,300
|
|
20230912,132300,24990685,4760,4760,4760,4760,0
|
|
20230912,132200,24990685,4760,4760,4760,4760,1
|
|
20230912,132100,24985925,4750,4750,4750,4750,0
|
|
20230912,132000,24985925,4750,4750,4750,4750,0
|
|
20230912,131900,24985925,4750,4750,4750,4750,0
|
|
20230912,131800,24985925,4750,4750,4750,4750,0
|
|
20230912,131700,24985925,4750,4750,4750,4750,0
|
|
20230912,131600,24985925,4750,4750,4750,4750,0
|
|
20230912,131500,24985925,4750,4750,4750,4750,0
|
|
20230912,131400,24985925,4750,4750,4750,4750,0
|
|
20230912,131300,24985925,4750,4750,4750,4750,0
|
|
20230912,131200,24985925,4750,4750,4750,4750,0
|
|
20230912,131100,24985925,4750,4750,4750,4750,0
|
|
20230912,131000,24985925,4750,4750,4750,4750,0
|
|
20230912,130900,24985925,4750,4750,4750,4750,0
|
|
20230912,130800,24985925,4750,4750,4750,4750,0
|
|
20230912,130700,24985925,4750,4750,4750,4750,0
|
|
20230912,130600,24985925,4750,4750,4750,4750,2
|
|
20230912,130500,24976425,4760,4760,4760,4760,0
|
|
20230912,130400,24976425,4760,4760,4760,4760,0
|
|
20230912,130300,24976425,4760,4760,4760,4760,0
|
|
20230912,130200,24976425,4760,4760,4760,4760,0
|
|
20230912,130100,24976425,4760,4760,4760,4760,0
|
|
20230912,130000,24976425,4760,4760,4760,4760,0
|
|
20230912,125900,24976425,4760,4760,4760,4760,0
|
|
20230912,125800,24976425,4760,4760,4760,4760,0
|
|
20230912,125700,24976425,4760,4760,4760,4760,0
|
|
20230912,125600,24976425,4760,4760,4760,4760,0
|
|
20230912,125500,24976425,4760,4760,4760,4760,0
|
|
20230912,125400,24976425,4760,4760,4760,4760,0
|
|
20230912,125300,24976425,4760,4760,4760,4760,0
|
|
20230912,125200,24976425,4760,4760,4760,4760,0
|
|
20230912,125100,24976425,4760,4760,4760,4760,0
|
|
20230912,125000,24976425,4760,4760,4760,4760,0
|
|
20230912,124900,24976425,4760,4760,4760,4760,0
|
|
20230912,124800,24976425,4760,4760,4760,4760,0
|
|
20230912,124700,24976425,4760,4760,4760,4760,0
|
|
20230912,124600,24976425,4760,4760,4760,4760,0
|
|
20230912,124500,24976425,4760,4760,4760,4760,0
|
|
20230912,124400,24976425,4760,4760,4760,4760,0
|
|
20230912,124300,24976425,4760,4760,4760,4760,0
|
|
20230912,124200,24976425,4760,4760,4760,4760,0
|
|
20230912,124100,24976425,4760,4760,4760,4760,0
|
|
20230912,124000,24976425,4760,4760,4760,4760,0
|
|
20230912,123900,24976425,4760,4760,4760,4760,0
|
|
20230912,123800,24976425,4760,4760,4760,4760,0
|
|
20230912,123700,24976425,4760,4760,4760,4760,0
|
|
20230912,123600,24976425,4760,4760,4760,4760,0
|
|
20230912,123500,24976425,4760,4760,4760,4760,0
|
|
20230912,123400,24976425,4760,4760,4760,4760,0
|
|
20230912,123300,24976425,4760,4755,4760,4730,3490
|
|
20230912,123200,8436800,4770,4770,4770,4770,0
|
|
20230912,123100,8436800,4770,4770,4770,4770,0
|
|
20230912,123000,8436800,4770,4770,4770,4770,0
|
|
20230912,122900,8436800,4770,4770,4770,4770,0
|
|
20230912,122800,8436800,4770,4770,4770,4770,0
|
|
20230912,122700,8436800,4770,4770,4770,4770,0
|
|
20230912,122600,8436800,4770,4770,4770,4770,0
|
|
20230912,122500,8436800,4770,4770,4770,4770,0
|
|
20230912,122400,8436800,4770,4770,4770,4770,2
|
|
20230912,122300,8427260,4770,4770,4770,4770,1
|
|
20230912,122200,8422490,4745,4760,4760,4745,370
|
|
20230912,122100,6666380,4765,4765,4765,4765,0
|
|
20230912,122000,6666380,4765,4765,4765,4765,0
|
|
20230912,121900,6666380,4765,4765,4765,4765,9
|
|
20230912,121800,6623495,4775,4775,4775,4775,0
|
|
20230912,121700,6623495,4775,4775,4775,4775,0
|
|
20230912,121600,6623495,4775,4775,4775,4775,10
|
|
20230912,121500,6575745,4770,4770,4770,4770,0
|
|
20230912,121400,6575745,4770,4770,4770,4770,0
|
|
20230912,121300,6575745,4770,4770,4770,4770,1
|
|
20230912,121200,6570975,4770,4770,4770,4770,3
|
|
20230912,121100,6556665,4770,4770,4770,4770,0
|
|
20230912,121000,6556665,4770,4770,4770,4770,0
|
|
20230912,120900,6556665,4770,4770,4770,4770,0
|
|
20230912,120800,6556665,4770,4770,4770,4770,0
|
|
20230912,120700,6556665,4770,4770,4770,4770,0
|
|
20230912,120600,6556665,4770,4770,4770,4770,0
|
|
20230912,120500,6556665,4770,4770,4770,4770,0
|
|
20230912,120400,6556665,4770,4770,4770,4770,0
|
|
20230912,120300,6556665,4770,4770,4770,4770,0
|
|
20230912,120200,6556665,4770,4770,4770,4770,0
|
|
20230912,120100,6556665,4770,4770,4770,4770,0
|
|
20230912,120000,6556665,4770,4770,4770,4770,0
|
|
20230912,115900,6556665,4770,4770,4770,4770,0
|
|
20230912,115800,6556665,4770,4770,4770,4770,0
|
|
20230912,115700,6556665,4770,4770,4770,4770,0
|
|
20230912,115600,6556665,4770,4770,4770,4770,0
|
|
20230912,115500,6556665,4770,4770,4770,4770,0
|
|
20230912,115400,6556665,4770,4770,4770,4770,0
|
|
20230912,115300,6556665,4770,4770,4770,4770,0
|
|
20230912,115200,6556665,4770,4770,4770,4770,0
|
|
20230912,115100,6556665,4770,4770,4770,4770,0
|
|
20230912,115000,6556665,4770,4770,4770,4770,0
|
|
20230912,114900,6556665,4770,4770,4770,4770,0
|
|
20230912,114800,6556665,4770,4770,4770,4770,0
|
|
20230912,114700,6556665,4770,4770,4770,4770,0
|
|
20230912,114600,6556665,4770,4770,4770,4770,0
|
|
20230912,114500,6556665,4770,4770,4770,4770,0
|
|
20230912,114400,6556665,4770,4770,4770,4770,0
|
|
20230912,114300,6556665,4770,4770,4770,4770,0
|
|
20230912,114200,6556665,4770,4770,4770,4770,0
|
|
20230912,114100,6556665,4770,4770,4770,4770,0
|
|
20230912,114000,6556665,4770,4770,4770,4770,0
|
|
20230912,113900,6556665,4770,4770,4770,4770,0
|
|
20230912,113800,6556665,4770,4770,4770,4770,0
|
|
20230912,113700,6556665,4770,4770,4770,4770,0
|
|
20230912,113600,6556665,4770,4770,4770,4770,0
|
|
20230912,113500,6556665,4770,4770,4770,4770,0
|
|
20230912,113400,6556665,4770,4770,4770,4770,1
|
|
20230912,113300,6551895,4760,4760,4760,4760,0
|
|
20230912,113200,6551895,4760,4760,4760,4760,0
|
|
20230912,113100,6551895,4760,4760,4760,4760,0
|
|
20230912,113000,6551895,4760,4760,4760,4760,0
|
|
20230912,112900,6551895,4760,4760,4760,4760,0
|
|
20230912,112800,6551895,4760,4760,4760,4760,0
|
|
20230912,112700,6551895,4760,4760,4760,4760,0
|
|
20230912,112600,6551895,4760,4760,4760,4760,0
|
|
20230912,112500,6551895,4760,4760,4760,4760,0
|
|
20230912,112400,6551895,4760,4760,4760,4760,0
|
|
20230912,112300,6551895,4760,4760,4760,4760,0
|
|
20230912,112200,6551895,4760,4760,4760,4760,0
|
|
20230912,112100,6551895,4760,4760,4760,4760,0
|
|
20230912,112000,6551895,4760,4760,4760,4760,0
|
|
20230912,111900,6551895,4760,4760,4760,4760,0
|
|
20230912,111800,6551895,4760,4760,4760,4760,0
|
|
20230912,111700,6551895,4760,4760,4760,4760,0
|
|
20230912,111600,6551895,4760,4760,4760,4760,0
|
|
20230912,111500,6551895,4760,4760,4760,4760,0
|
|
20230912,111400,6551895,4760,4760,4760,4760,0
|
|
20230912,111300,6551895,4760,4760,4760,4760,0
|
|
20230912,111200,6551895,4760,4760,4760,4760,0
|
|
20230912,111100,6551895,4760,4760,4760,4760,0
|
|
20230912,111000,6551895,4760,4760,4760,4760,0
|
|
20230912,110900,6551895,4760,4760,4760,4760,0
|
|
20230912,110800,6551895,4760,4760,4760,4760,0
|
|
20230912,110700,6551895,4760,4760,4760,4760,0
|
|
20230912,110600,6551895,4760,4760,4760,4760,0
|
|
20230912,110500,6551895,4760,4760,4760,4760,0
|
|
20230912,110400,6551895,4760,4760,4760,4760,0
|
|
20230912,110300,6551895,4760,4760,4760,4760,0
|
|
20230912,110200,6551895,4760,4760,4760,4760,0
|
|
20230912,110100,6551895,4760,4760,4760,4760,0
|
|
20230912,110000,6551895,4760,4760,4760,4760,0
|
|
20230912,105900,6551895,4760,4760,4760,4760,0
|
|
20230912,105800,6551895,4760,4760,4760,4760,0
|
|
20230912,105700,6551895,4760,4760,4760,4760,0
|
|
20230912,105600,6551895,4760,4760,4760,4760,0
|
|
20230912,105500,6551895,4760,4760,4760,4760,0
|
|
20230912,105400,6551895,4760,4760,4760,4760,0
|
|
20230912,105300,6551895,4760,4760,4760,4760,0
|
|
20230912,105200,6551895,4760,4760,4760,4760,0
|
|
20230912,105100,6551895,4760,4760,4760,4760,0
|
|
20230912,105000,6551895,4760,4760,4760,4760,0
|
|
20230912,104900,6551895,4760,4760,4760,4760,0
|
|
20230912,104800,6551895,4760,4760,4760,4760,0
|
|
20230912,104700,6551895,4760,4760,4760,4760,0
|
|
20230912,104600,6551895,4760,4760,4760,4760,0
|
|
20230912,104500,6551895,4760,4760,4760,4760,0
|
|
20230912,104400,6551895,4760,4760,4760,4760,0
|
|
20230912,104300,6551895,4760,4760,4760,4760,0
|
|
20230912,104200,6551895,4760,4760,4760,4760,0
|
|
20230912,104100,6551895,4760,4760,4760,4760,0
|
|
20230912,104000,6551895,4760,4760,4760,4760,0
|
|
20230912,103900,6551895,4760,4760,4760,4760,52
|
|
20230912,103800,6304375,4760,4760,4760,4760,0
|
|
20230912,103700,6304375,4760,4765,4765,4760,121
|
|
20230912,103600,5728410,4760,4760,4760,4760,0
|
|
20230912,103500,5728410,4760,4760,4760,4760,0
|
|
20230912,103400,5728410,4760,4760,4760,4760,0
|
|
20230912,103300,5728410,4760,4760,4760,4760,0
|
|
20230912,103200,5728410,4760,4760,4760,4760,0
|
|
20230912,103100,5728410,4760,4760,4760,4760,0
|
|
20230912,103000,5728410,4760,4760,4760,4760,0
|
|
20230912,102900,5728410,4760,4760,4760,4760,0
|
|
20230912,102800,5728410,4760,4760,4760,4760,0
|
|
20230912,102700,5728410,4760,4760,4760,4760,0
|
|
20230912,102600,5728410,4760,4760,4760,4760,0
|
|
20230912,102500,5728410,4760,4760,4760,4760,0
|
|
20230912,102400,5728410,4760,4760,4760,4760,0
|
|
20230912,102300,5728410,4760,4760,4760,4760,0
|
|
20230912,102200,5728410,4760,4760,4760,4760,0
|
|
20230912,102100,5728410,4760,4760,4760,4760,0
|
|
20230912,102000,5728410,4760,4760,4760,4760,0
|
|
20230912,101900,5728410,4760,4760,4760,4760,0
|
|
20230912,101800,5728410,4760,4760,4760,4760,0
|
|
20230912,101700,5728410,4760,4760,4760,4760,0
|
|
20230912,101600,5728410,4760,4760,4760,4760,0
|
|
20230912,101500,5728410,4760,4760,4760,4760,0
|
|
20230912,101400,5728410,4760,4760,4760,4760,0
|
|
20230912,101300,5728410,4760,4760,4760,4760,0
|
|
20230912,101200,5728410,4760,4760,4760,4760,0
|
|
20230912,101100,5728410,4760,4760,4760,4760,0
|
|
20230912,101000,5728410,4760,4760,4760,4760,0
|
|
20230912,100900,5728410,4760,4765,4765,4760,92
|
|
20230912,100800,5290460,4770,4770,4770,4770,4
|
|
20230912,100700,5271380,4775,4775,4775,4775,1
|
|
20230912,100600,5266605,4775,4775,4775,4775,0
|
|
20230912,100500,5266605,4775,4775,4775,4775,0
|
|
20230912,100400,5266605,4775,4775,4775,4775,4
|
|
20230912,100300,5247505,4780,4780,4780,4780,0
|
|
20230912,100200,5247505,4780,4780,4780,4780,1
|
|
20230912,100100,5242725,4780,4780,4780,4780,0
|
|
20230912,100000,5242725,4780,4780,4780,4780,0
|
|
20230912,095900,5242725,4780,4780,4780,4780,7
|
|
20230912,095800,5209265,4785,4785,4785,4785,0
|
|
20230912,095700,5209265,4785,4785,4785,4785,0
|
|
20230912,095600,5209265,4785,4785,4785,4785,0
|
|
20230912,095500,5209265,4785,4785,4785,4785,0
|
|
20230912,095400,5209265,4785,4785,4785,4785,0
|
|
20230912,095300,5209265,4785,4785,4785,4785,0
|
|
20230912,095200,5209265,4785,4785,4785,4785,0
|
|
20230912,095100,5209265,4785,4785,4785,4785,0
|
|
20230912,095000,5209265,4785,4785,4785,4785,0
|
|
20230912,094900,5209265,4785,4785,4785,4785,4
|
|
20230912,094800,5190125,4790,4790,4790,4790,0
|
|
20230912,094700,5190125,4790,4790,4790,4790,0
|
|
20230912,094600,5190125,4790,4790,4790,4790,0
|
|
20230912,094500,5190125,4790,4790,4790,4790,0
|
|
20230912,094400,5190125,4790,4790,4790,4790,0
|
|
20230912,094300,5190125,4790,4790,4790,4790,0
|
|
20230912,094200,5190125,4790,4790,4790,4790,0
|
|
20230912,094100,5190125,4790,4790,4790,4790,4
|
|
20230912,094000,5170965,4795,4795,4795,4795,0
|
|
20230912,093900,5170965,4795,4795,4795,4795,5
|
|
20230912,093800,5146990,4800,4800,4800,4800,0
|
|
20230912,093700,5146990,4800,4800,4800,4800,0
|
|
20230912,093600,5146990,4800,4800,4800,4800,0
|
|
20230912,093500,5146990,4800,4800,4800,4800,0
|
|
20230912,093400,5146990,4800,4800,4800,4800,0
|
|
20230912,093300,5146990,4800,4800,4800,4800,0
|
|
20230912,093200,5146990,4800,4800,4800,4800,0
|
|
20230912,093100,5146990,4800,4800,4800,4800,0
|
|
20230912,093000,5146990,4800,4800,4800,4800,0
|
|
20230912,092900,5146990,4800,4800,4800,4800,6
|
|
20230912,092800,5118190,4805,4815,4815,4805,13
|
|
20230912,092700,5055685,4815,4790,4850,4790,529
|
|
20230912,092600,2498220,4795,4795,4795,4795,0
|
|
20230912,092500,2498220,4795,4795,4795,4795,0
|
|
20230912,092400,2498220,4795,4795,4795,4795,0
|
|
20230912,092300,2498220,4795,4795,4795,4795,0
|
|
20230912,092200,2498220,4795,4795,4795,4795,0
|
|
20230912,092100,2498220,4795,4795,4795,4795,0
|
|
20230912,092000,2498220,4795,4795,4795,4795,1
|
|
20230912,091900,2493425,4800,4790,4800,4790,31
|
|
20230912,091800,2344715,4790,4780,4790,4775,65
|
|
20230912,091700,2033965,4780,4780,4780,4780,0
|
|
20230912,091600,2033965,4780,4775,4780,4775,5
|
|
20230912,091500,2010085,4770,4765,4770,4765,12
|
|
20230912,091400,1952885,4745,4745,4745,4745,0
|
|
20230912,091300,1952885,4745,4745,4745,4745,0
|
|
20230912,091200,1952885,4745,4745,4745,4745,0
|
|
20230912,091100,1952885,4745,4745,4745,4745,0
|
|
20230912,091000,1952885,4745,4745,4745,4745,1
|
|
20230912,090900,1948140,4740,4740,4740,4740,0
|
|
20230912,090800,1948140,4740,4740,4740,4740,0
|
|
20230912,090700,1948140,4740,4740,4740,4740,0
|
|
20230912,090600,1948140,4740,4740,4740,4740,0
|
|
20230912,090500,1948140,4740,4740,4740,4740,0
|
|
20230912,090400,1948140,4740,4740,4740,4740,0
|
|
20230912,090300,1948140,4740,4740,4740,4740,0
|
|
20230912,090200,1948140,4740,4740,4740,4740,0
|
|
20230912,090100,1948140,4740,4740,4740,4740,0
|
|
20230912,090000,1948140,4740,4740,4740,4740,411
|