590 lines
27 KiB
CSV
590 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230913,184700,33555305,4725,4725,4725,4725,159
|
|
20230913,184600,33555305,4725,4725,4725,4725,0
|
|
20230913,184500,33555305,4725,4725,4725,4725,0
|
|
20230913,184400,33555305,4725,4725,4725,4725,0
|
|
20230913,184300,33555305,4725,4725,4725,4725,0
|
|
20230913,184200,33555305,4725,4725,4725,4725,0
|
|
20230913,184100,33555305,4725,4725,4725,4725,0
|
|
20230913,184000,33555305,4725,4725,4725,4725,0
|
|
20230913,183900,33555305,4725,4725,4725,4725,0
|
|
20230913,183800,33555305,4725,4725,4725,4725,0
|
|
20230913,183700,33555305,4725,4725,4725,4725,0
|
|
20230913,183600,33555305,4725,4725,4725,4725,0
|
|
20230913,183500,33555305,4725,4725,4725,4725,0
|
|
20230913,183400,33555305,4725,4725,4725,4725,0
|
|
20230913,183300,33555305,4725,4725,4725,4725,0
|
|
20230913,183200,33555305,4725,4725,4725,4725,0
|
|
20230913,183100,33555305,4725,4725,4725,4725,0
|
|
20230913,183000,33555305,4725,4725,4725,4725,0
|
|
20230913,182900,33555305,4725,4725,4725,4725,0
|
|
20230913,182800,33555305,4725,4725,4725,4725,0
|
|
20230913,182700,33555305,4725,4725,4725,4725,0
|
|
20230913,182600,33555305,4725,4725,4725,4725,0
|
|
20230913,182500,33555305,4725,4725,4725,4725,0
|
|
20230913,182400,33555305,4725,4725,4725,4725,0
|
|
20230913,182300,33555305,4725,4725,4725,4725,0
|
|
20230913,182200,33555305,4725,4725,4725,4725,0
|
|
20230913,182100,33555305,4725,4725,4725,4725,0
|
|
20230913,182000,33555305,4725,4725,4725,4725,0
|
|
20230913,181900,33555305,4725,4725,4725,4725,0
|
|
20230913,181800,33555305,4725,4725,4725,4725,0
|
|
20230913,181700,33555305,4725,4725,4725,4725,159
|
|
20230913,181600,33555305,4725,4725,4725,4725,0
|
|
20230913,181500,33555305,4725,4725,4725,4725,0
|
|
20230913,181400,33555305,4725,4725,4725,4725,0
|
|
20230913,181300,33555305,4725,4725,4725,4725,0
|
|
20230913,181200,33555305,4725,4725,4725,4725,0
|
|
20230913,181100,33555305,4725,4725,4725,4725,0
|
|
20230913,181000,33555305,4725,4725,4725,4725,0
|
|
20230913,180900,33555305,4725,4725,4725,4725,0
|
|
20230913,180800,33555305,4725,4725,4725,4725,0
|
|
20230913,180700,33555305,4725,4725,4725,4725,0
|
|
20230913,180600,33555305,4725,4725,4725,4725,0
|
|
20230913,180500,33555305,4725,4725,4725,4725,0
|
|
20230913,180400,33555305,4725,4725,4725,4725,0
|
|
20230913,180300,33555305,4725,4725,4725,4725,0
|
|
20230913,180200,33555305,4725,4725,4725,4725,0
|
|
20230913,180100,33555305,4725,4725,4725,4725,0
|
|
20230913,180000,33555305,4725,4725,4725,4725,0
|
|
20230913,175900,33555305,4725,4725,4725,4725,0
|
|
20230913,175800,33555305,4725,4725,4725,4725,0
|
|
20230913,175700,33555305,4725,4725,4725,4725,0
|
|
20230913,175600,33555305,4725,4725,4725,4725,0
|
|
20230913,175500,33555305,4725,4725,4725,4725,0
|
|
20230913,175400,33555305,4725,4725,4725,4725,0
|
|
20230913,175300,33555305,4725,4725,4725,4725,0
|
|
20230913,175200,33555305,4725,4725,4725,4725,0
|
|
20230913,175100,33555305,4725,4725,4725,4725,0
|
|
20230913,175000,33555305,4725,4725,4725,4725,0
|
|
20230913,174900,33555305,4725,4725,4725,4725,0
|
|
20230913,174800,33555305,4725,4725,4725,4725,0
|
|
20230913,174700,33555305,4725,4725,4725,4725,159
|
|
20230913,174600,33555305,4725,4725,4725,4725,0
|
|
20230913,174500,33555305,4725,4725,4725,4725,0
|
|
20230913,174400,33555305,4725,4725,4725,4725,0
|
|
20230913,174300,33555305,4725,4725,4725,4725,0
|
|
20230913,174200,33555305,4725,4725,4725,4725,0
|
|
20230913,174100,33555305,4725,4725,4725,4725,0
|
|
20230913,174000,33555305,4725,4725,4725,4725,0
|
|
20230913,173900,33555305,4725,4725,4725,4725,0
|
|
20230913,173800,33555305,4725,4725,4725,4725,0
|
|
20230913,173700,33555305,4725,4725,4725,4725,0
|
|
20230913,173600,33555305,4725,4725,4725,4725,0
|
|
20230913,173500,33555305,4725,4725,4725,4725,0
|
|
20230913,173400,33555305,4725,4725,4725,4725,0
|
|
20230913,173300,33555305,4725,4725,4725,4725,0
|
|
20230913,173200,33555305,4725,4725,4725,4725,0
|
|
20230913,173100,33555305,4725,4725,4725,4725,0
|
|
20230913,173000,33555305,4725,4725,4725,4725,0
|
|
20230913,172900,33555305,4725,4725,4725,4725,0
|
|
20230913,172800,33555305,4725,4725,4725,4725,0
|
|
20230913,172700,33555305,4725,4725,4725,4725,0
|
|
20230913,172600,33555305,4725,4725,4725,4725,0
|
|
20230913,172500,33555305,4725,4725,4725,4725,0
|
|
20230913,172400,33555305,4725,4725,4725,4725,0
|
|
20230913,172300,33555305,4725,4725,4725,4725,0
|
|
20230913,172200,33555305,4725,4725,4725,4725,0
|
|
20230913,172100,33555305,4725,4725,4725,4725,0
|
|
20230913,172000,33555305,4725,4725,4725,4725,0
|
|
20230913,171900,33555305,4725,4725,4725,4725,0
|
|
20230913,171800,33555305,4725,4725,4725,4725,0
|
|
20230913,171700,33555305,4725,4725,4725,4725,159
|
|
20230913,171600,33555305,4725,4725,4725,4725,0
|
|
20230913,171500,33555305,4725,4725,4725,4725,0
|
|
20230913,171400,33555305,4725,4725,4725,4725,0
|
|
20230913,171300,33555305,4725,4725,4725,4725,0
|
|
20230913,171200,33555305,4725,4725,4725,4725,0
|
|
20230913,171100,33555305,4725,4725,4725,4725,0
|
|
20230913,171000,33555305,4725,4725,4725,4725,0
|
|
20230913,170900,33555305,4725,4725,4725,4725,0
|
|
20230913,170800,33555305,4725,4725,4725,4725,0
|
|
20230913,170700,33555305,4725,4725,4725,4725,0
|
|
20230913,170600,33555305,4725,4725,4725,4725,0
|
|
20230913,170500,33555305,4725,4725,4725,4725,0
|
|
20230913,170400,33555305,4725,4725,4725,4725,0
|
|
20230913,170300,33555305,4725,4725,4725,4725,0
|
|
20230913,170200,33555305,4725,4725,4725,4725,0
|
|
20230913,170100,33555305,4725,4725,4725,4725,0
|
|
20230913,170000,33555305,4725,4725,4725,4725,0
|
|
20230913,165900,33555305,4725,4725,4725,4725,0
|
|
20230913,165800,33555305,4725,4725,4725,4725,0
|
|
20230913,165700,33555305,4725,4725,4725,4725,0
|
|
20230913,165600,33555305,4725,4725,4725,4725,0
|
|
20230913,165500,33555305,4725,4725,4725,4725,0
|
|
20230913,165400,33555305,4725,4725,4725,4725,0
|
|
20230913,165300,33555305,4725,4725,4725,4725,0
|
|
20230913,165200,33555305,4725,4725,4725,4725,0
|
|
20230913,165100,33555305,4725,4725,4725,4725,0
|
|
20230913,165000,33555305,4725,4725,4725,4725,0
|
|
20230913,164900,33555305,4725,4725,4725,4725,0
|
|
20230913,164800,33555305,4725,4725,4725,4725,0
|
|
20230913,164700,33555305,4725,4725,4725,4725,159
|
|
20230913,164600,33555305,4725,4725,4725,4725,0
|
|
20230913,164500,33555305,4725,4725,4725,4725,0
|
|
20230913,164400,33555305,4725,4725,4725,4725,0
|
|
20230913,164300,33555305,4725,4725,4725,4725,0
|
|
20230913,164200,33555305,4725,4725,4725,4725,0
|
|
20230913,164100,33555305,4725,4725,4725,4725,0
|
|
20230913,164000,33555305,4725,4725,4725,4725,0
|
|
20230913,163900,33555305,4725,4725,4725,4725,0
|
|
20230913,163800,33555305,4725,4725,4725,4725,0
|
|
20230913,163700,33555305,4725,4725,4725,4725,0
|
|
20230913,163600,33555305,4725,4725,4725,4725,0
|
|
20230913,163500,33555305,4725,4725,4725,4725,0
|
|
20230913,163400,33555305,4725,4725,4725,4725,0
|
|
20230913,163300,33555305,4725,4725,4725,4725,0
|
|
20230913,163200,33555305,4725,4725,4725,4725,0
|
|
20230913,163100,33555305,4725,4725,4725,4725,0
|
|
20230913,163000,33555305,4725,4725,4725,4725,0
|
|
20230913,162900,33555305,4725,4725,4725,4725,0
|
|
20230913,162800,33555305,4725,4725,4725,4725,0
|
|
20230913,162700,33555305,4725,4725,4725,4725,0
|
|
20230913,162600,33555305,4725,4725,4725,4725,0
|
|
20230913,162500,33555305,4725,4725,4725,4725,0
|
|
20230913,162400,33555305,4725,4725,4725,4725,0
|
|
20230913,162300,33555305,4725,4725,4725,4725,0
|
|
20230913,162200,33555305,4725,4725,4725,4725,0
|
|
20230913,162100,33555305,4725,4725,4725,4725,0
|
|
20230913,162000,33555305,4725,4725,4725,4725,0
|
|
20230913,161900,33555305,4725,4725,4725,4725,0
|
|
20230913,161800,33555305,4725,4725,4725,4725,0
|
|
20230913,161700,33555305,4725,4725,4725,4725,159
|
|
20230913,161600,33555305,4725,4725,4725,4725,0
|
|
20230913,161500,33555305,4725,4725,4725,4725,0
|
|
20230913,161400,33555305,4725,4725,4725,4725,0
|
|
20230913,161300,33555305,4725,4725,4725,4725,0
|
|
20230913,161200,33555305,4725,4725,4725,4725,0
|
|
20230913,161100,33555305,4725,4725,4725,4725,0
|
|
20230913,161000,33555305,4725,4725,4725,4725,0
|
|
20230913,160900,33555305,4725,4725,4725,4725,0
|
|
20230913,160800,33555305,4725,4725,4725,4725,0
|
|
20230913,160700,33555305,4725,4725,4725,4725,0
|
|
20230913,160600,33555305,4725,4725,4725,4725,0
|
|
20230913,160500,33555305,4725,4725,4725,4725,0
|
|
20230913,160400,33555305,4725,4725,4725,4725,0
|
|
20230913,160300,33555305,4725,4725,4725,4725,0
|
|
20230913,160200,33555305,4725,4725,4725,4725,0
|
|
20230913,160100,33555305,4725,4725,4725,4725,0
|
|
20230913,160000,33555305,4725,4725,4725,4725,0
|
|
20230913,155900,33555305,4725,4725,4725,4725,0
|
|
20230913,155800,33555305,4725,4725,4725,4725,0
|
|
20230913,155700,33555305,4725,4725,4725,4725,0
|
|
20230913,155600,33555305,4725,4725,4725,4725,0
|
|
20230913,155500,33555305,4725,4725,4725,4725,0
|
|
20230913,155400,33555305,4725,4725,4725,4725,0
|
|
20230913,155300,33555305,4725,4725,4725,4725,0
|
|
20230913,155200,33555305,4725,4725,4725,4725,0
|
|
20230913,155100,33555305,4725,4725,4725,4725,0
|
|
20230913,155000,33555305,4725,4725,4725,4725,0
|
|
20230913,154900,33555305,4725,4725,4725,4725,0
|
|
20230913,154800,33555305,4725,4725,4725,4725,0
|
|
20230913,154700,33555305,4725,4725,4725,4725,159
|
|
20230913,154600,33555305,4725,4725,4725,4725,0
|
|
20230913,154500,33555305,4725,4725,4725,4725,0
|
|
20230913,154400,33555305,4725,4725,4725,4725,0
|
|
20230913,154300,33555305,4725,4725,4725,4725,0
|
|
20230913,154200,33555305,4725,4725,4725,4725,0
|
|
20230913,154100,33555305,4725,4725,4725,4725,0
|
|
20230913,154000,33555305,4725,4725,4725,4725,0
|
|
20230913,153900,33555305,4725,4725,4725,4725,0
|
|
20230913,153800,33555305,4725,4725,4725,4725,0
|
|
20230913,153700,33555305,4725,4725,4725,4725,0
|
|
20230913,153600,33555305,4725,4725,4725,4725,0
|
|
20230913,153500,33555305,4725,4725,4725,4725,0
|
|
20230913,153400,33555305,4725,4725,4725,4725,0
|
|
20230913,153300,33555305,4725,4725,4725,4725,0
|
|
20230913,153200,33555305,4725,4725,4725,4725,0
|
|
20230913,153100,33555305,4725,4725,4725,4725,0
|
|
20230913,153000,33555305,4725,4725,4725,4725,159
|
|
20230913,152900,32804030,4750,4750,4750,4750,0
|
|
20230913,152800,32804030,4750,4750,4750,4750,0
|
|
20230913,152700,32804030,4750,4750,4750,4750,0
|
|
20230913,152600,32804030,4750,4750,4750,4750,0
|
|
20230913,152500,32804030,4750,4750,4750,4750,0
|
|
20230913,152400,32804030,4750,4750,4750,4750,0
|
|
20230913,152300,32804030,4750,4750,4750,4750,0
|
|
20230913,152200,32804030,4750,4750,4750,4750,0
|
|
20230913,152100,32804030,4750,4750,4750,4750,0
|
|
20230913,152000,32804030,4750,4750,4750,4750,0
|
|
20230913,151900,32804030,4750,4745,4750,4745,293
|
|
20230913,151800,31413260,4735,4735,4735,4735,0
|
|
20230913,151700,31413260,4735,4735,4735,4735,0
|
|
20230913,151600,31413260,4735,4735,4735,4735,0
|
|
20230913,151500,31413260,4735,4735,4735,4735,0
|
|
20230913,151400,31413260,4735,4735,4735,4735,0
|
|
20230913,151300,31413260,4735,4735,4735,4735,0
|
|
20230913,151200,31413260,4735,4735,4735,4735,0
|
|
20230913,151100,31413260,4735,4735,4735,4735,0
|
|
20230913,151000,31413260,4735,4735,4735,4735,0
|
|
20230913,150900,31413260,4735,4735,4735,4735,0
|
|
20230913,150800,31413260,4735,4735,4735,4735,0
|
|
20230913,150700,31413260,4735,4735,4735,4735,0
|
|
20230913,150600,31413260,4735,4735,4735,4735,0
|
|
20230913,150500,31413260,4735,4735,4735,4735,0
|
|
20230913,150400,31413260,4735,4735,4735,4735,0
|
|
20230913,150300,31413260,4735,4735,4735,4735,43
|
|
20230913,150200,31209655,4730,4730,4730,4730,0
|
|
20230913,150100,31209655,4730,4730,4730,4730,10
|
|
20230913,150000,31162355,4740,4740,4740,4740,0
|
|
20230913,145900,31162355,4740,4740,4740,4740,9
|
|
20230913,145800,31119695,4730,4730,4730,4730,0
|
|
20230913,145700,31119695,4730,4730,4730,4730,0
|
|
20230913,145600,31119695,4730,4730,4730,4730,0
|
|
20230913,145500,31119695,4730,4730,4730,4730,0
|
|
20230913,145400,31119695,4730,4730,4730,4730,0
|
|
20230913,145300,31119695,4730,4730,4730,4730,0
|
|
20230913,145200,31119695,4730,4730,4730,4730,0
|
|
20230913,145100,31119695,4730,4730,4730,4730,0
|
|
20230913,145000,31119695,4730,4730,4730,4730,0
|
|
20230913,144900,31119695,4730,4730,4730,4730,133
|
|
20230913,144800,30490605,4730,4740,4740,4730,1700
|
|
20230913,144700,22448860,4740,4740,4740,4740,0
|
|
20230913,144600,22448860,4740,4740,4740,4740,0
|
|
20230913,144500,22448860,4740,4740,4740,4740,0
|
|
20230913,144400,22448860,4740,4740,4740,4740,0
|
|
20230913,144300,22448860,4740,4740,4740,4740,26
|
|
20230913,144200,22325620,4745,4745,4745,4745,0
|
|
20230913,144100,22325620,4745,4745,4745,4745,0
|
|
20230913,144000,22325620,4745,4745,4745,4745,10
|
|
20230913,143900,22278170,4750,4750,4750,4750,0
|
|
20230913,143800,22278170,4750,4750,4750,4750,0
|
|
20230913,143700,22278170,4750,4750,4750,4750,0
|
|
20230913,143600,22278170,4750,4750,4750,4750,0
|
|
20230913,143500,22278170,4750,4750,4750,4750,0
|
|
20230913,143400,22278170,4750,4750,4750,4750,0
|
|
20230913,143300,22278170,4750,4750,4750,4750,0
|
|
20230913,143200,22278170,4750,4750,4750,4750,0
|
|
20230913,143100,22278170,4750,4750,4750,4750,0
|
|
20230913,143000,22278170,4750,4750,4750,4750,0
|
|
20230913,142900,22278170,4750,4750,4750,4750,0
|
|
20230913,142800,22278170,4750,4750,4750,4750,0
|
|
20230913,142700,22278170,4750,4750,4750,4750,0
|
|
20230913,142600,22278170,4750,4750,4750,4750,0
|
|
20230913,142500,22278170,4750,4750,4750,4750,0
|
|
20230913,142400,22278170,4750,4750,4750,4750,1
|
|
20230913,142300,22273420,4750,4750,4750,4750,0
|
|
20230913,142200,22273420,4750,4750,4750,4750,0
|
|
20230913,142100,22273420,4750,4750,4750,4750,0
|
|
20230913,142000,22273420,4750,4750,4750,4750,0
|
|
20230913,141900,22273420,4750,4750,4750,4750,0
|
|
20230913,141800,22273420,4750,4750,4750,4750,0
|
|
20230913,141700,22273420,4750,4750,4750,4750,0
|
|
20230913,141600,22273420,4750,4750,4750,4750,0
|
|
20230913,141500,22273420,4750,4750,4750,4750,0
|
|
20230913,141400,22273420,4750,4750,4750,4750,0
|
|
20230913,141300,22273420,4750,4750,4750,4750,10
|
|
20230913,141200,22225920,4745,4745,4745,4745,0
|
|
20230913,141100,22225920,4745,4745,4745,4745,0
|
|
20230913,141000,22225920,4745,4745,4745,4745,0
|
|
20230913,140900,22225920,4745,4745,4745,4745,0
|
|
20230913,140800,22225920,4745,4745,4745,4745,0
|
|
20230913,140700,22225920,4745,4745,4745,4745,0
|
|
20230913,140600,22225920,4745,4745,4745,4745,180
|
|
20230913,140500,21371820,4750,4750,4750,4750,0
|
|
20230913,140400,21371820,4750,4750,4750,4750,0
|
|
20230913,140300,21371820,4750,4750,4750,4750,0
|
|
20230913,140200,21371820,4750,4750,4750,4750,0
|
|
20230913,140100,21371820,4750,4750,4750,4750,0
|
|
20230913,140000,21371820,4750,4750,4750,4750,1
|
|
20230913,135900,21367070,4750,4750,4750,4750,11
|
|
20230913,135800,21314820,4755,4755,4755,4755,0
|
|
20230913,135700,21314820,4755,4755,4755,4755,0
|
|
20230913,135600,21314820,4755,4755,4755,4755,0
|
|
20230913,135500,21314820,4755,4755,4755,4755,0
|
|
20230913,135400,21314820,4755,4755,4755,4755,0
|
|
20230913,135300,21314820,4755,4755,4755,4755,0
|
|
20230913,135200,21314820,4755,4755,4755,4755,0
|
|
20230913,135100,21314820,4755,4755,4755,4755,0
|
|
20230913,135000,21314820,4755,4755,4755,4755,0
|
|
20230913,134900,21314820,4755,4755,4755,4755,0
|
|
20230913,134800,21314820,4755,4755,4755,4755,0
|
|
20230913,134700,21314820,4755,4755,4755,4755,0
|
|
20230913,134600,21314820,4755,4755,4755,4755,0
|
|
20230913,134500,21314820,4755,4755,4755,4755,0
|
|
20230913,134400,21314820,4755,4755,4755,4755,0
|
|
20230913,134300,21314820,4755,4755,4755,4755,0
|
|
20230913,134200,21314820,4755,4755,4755,4755,0
|
|
20230913,134100,21314820,4755,4755,4755,4755,0
|
|
20230913,134000,21314820,4755,4755,4755,4755,0
|
|
20230913,133900,21314820,4755,4755,4755,4755,0
|
|
20230913,133800,21314820,4755,4755,4755,4755,0
|
|
20230913,133700,21314820,4755,4755,4755,4755,0
|
|
20230913,133600,21314820,4755,4755,4755,4755,0
|
|
20230913,133500,21314820,4755,4755,4755,4755,0
|
|
20230913,133400,21314820,4755,4755,4755,4755,0
|
|
20230913,133300,21314820,4755,4755,4755,4755,0
|
|
20230913,133200,21314820,4755,4755,4755,4755,0
|
|
20230913,133100,21314820,4755,4755,4755,4755,0
|
|
20230913,133000,21314820,4755,4755,4755,4755,0
|
|
20230913,132900,21314820,4755,4755,4755,4755,0
|
|
20230913,132800,21314820,4755,4755,4755,4755,0
|
|
20230913,132700,21314820,4755,4755,4755,4755,0
|
|
20230913,132600,21314820,4755,4755,4755,4755,0
|
|
20230913,132500,21314820,4755,4755,4755,4755,0
|
|
20230913,132400,21314820,4755,4755,4755,4755,0
|
|
20230913,132300,21314820,4755,4755,4755,4755,0
|
|
20230913,132200,21314820,4755,4755,4755,4755,1
|
|
20230913,132100,21310065,4745,4745,4745,4745,0
|
|
20230913,132000,21310065,4745,4745,4745,4745,0
|
|
20230913,131900,21310065,4745,4745,4745,4745,0
|
|
20230913,131800,21310065,4745,4745,4745,4745,0
|
|
20230913,131700,21310065,4745,4745,4745,4745,0
|
|
20230913,131600,21310065,4745,4745,4745,4745,0
|
|
20230913,131500,21310065,4745,4745,4745,4745,0
|
|
20230913,131400,21310065,4745,4745,4745,4745,0
|
|
20230913,131300,21310065,4745,4745,4745,4745,0
|
|
20230913,131200,21310065,4745,4745,4745,4745,0
|
|
20230913,131100,21310065,4745,4745,4745,4745,0
|
|
20230913,131000,21310065,4745,4745,4745,4745,0
|
|
20230913,130900,21310065,4745,4745,4745,4745,0
|
|
20230913,130800,21310065,4745,4745,4745,4745,0
|
|
20230913,130700,21310065,4745,4745,4745,4745,0
|
|
20230913,130600,21310065,4745,4745,4745,4745,0
|
|
20230913,130500,21310065,4745,4745,4745,4745,0
|
|
20230913,130400,21310065,4745,4745,4745,4745,0
|
|
20230913,130300,21310065,4745,4750,4750,4745,80
|
|
20230913,130200,20930440,4750,4750,4750,4750,0
|
|
20230913,130100,20930440,4750,4750,4750,4750,2
|
|
20230913,130000,20920940,4755,4755,4755,4755,1
|
|
20230913,125900,20916185,4755,4755,4755,4755,0
|
|
20230913,125800,20916185,4755,4755,4755,4755,5
|
|
20230913,125700,20892410,4760,4760,4760,4760,0
|
|
20230913,125600,20892410,4760,4760,4760,4760,0
|
|
20230913,125500,20892410,4760,4760,4760,4760,0
|
|
20230913,125400,20892410,4760,4760,4760,4760,0
|
|
20230913,125300,20892410,4760,4760,4760,4760,0
|
|
20230913,125200,20892410,4760,4765,4765,4760,2
|
|
20230913,125100,20882885,4770,4770,4770,4770,0
|
|
20230913,125000,20882885,4770,4770,4770,4770,0
|
|
20230913,124900,20882885,4770,4770,4770,4770,0
|
|
20230913,124800,20882885,4770,4770,4770,4770,0
|
|
20230913,124700,20882885,4770,4770,4770,4770,0
|
|
20230913,124600,20882885,4770,4770,4770,4770,0
|
|
20230913,124500,20882885,4770,4770,4770,4770,0
|
|
20230913,124400,20882885,4770,4770,4770,4770,0
|
|
20230913,124300,20882885,4770,4770,4770,4770,0
|
|
20230913,124200,20882885,4770,4770,4770,4770,0
|
|
20230913,124100,20882885,4770,4770,4770,4770,0
|
|
20230913,124000,20882885,4770,4770,4770,4770,0
|
|
20230913,123900,20882885,4770,4770,4770,4770,0
|
|
20230913,123800,20882885,4770,4770,4770,4770,0
|
|
20230913,123700,20882885,4770,4770,4770,4770,0
|
|
20230913,123600,20882885,4770,4770,4770,4770,0
|
|
20230913,123500,20882885,4770,4770,4770,4770,0
|
|
20230913,123400,20882885,4770,4770,4770,4770,0
|
|
20230913,123300,20882885,4770,4770,4770,4770,0
|
|
20230913,123200,20882885,4770,4770,4770,4770,0
|
|
20230913,123100,20882885,4770,4770,4770,4770,1
|
|
20230913,123000,20878115,4775,4775,4775,4775,0
|
|
20230913,122900,20878115,4775,4775,4775,4775,0
|
|
20230913,122800,20878115,4775,4775,4775,4775,0
|
|
20230913,122700,20878115,4775,4775,4775,4775,0
|
|
20230913,122600,20878115,4775,4775,4775,4775,0
|
|
20230913,122500,20878115,4775,4775,4775,4775,0
|
|
20230913,122400,20878115,4775,4775,4775,4775,0
|
|
20230913,122300,20878115,4775,4775,4775,4775,1
|
|
20230913,122200,20873340,4775,4775,4775,4775,0
|
|
20230913,122100,20873340,4775,4775,4775,4775,0
|
|
20230913,122000,20873340,4775,4775,4775,4775,0
|
|
20230913,121900,20873340,4775,4775,4775,4775,0
|
|
20230913,121800,20873340,4775,4775,4775,4775,0
|
|
20230913,121700,20873340,4775,4775,4775,4775,1
|
|
20230913,121600,20868565,4735,4735,4735,4735,0
|
|
20230913,121500,20868565,4735,4735,4735,4735,0
|
|
20230913,121400,20868565,4735,4735,4735,4735,0
|
|
20230913,121300,20868565,4735,4760,4760,4735,206
|
|
20230913,121200,19890915,4790,4790,4790,4790,0
|
|
20230913,121100,19890915,4790,4790,4790,4790,0
|
|
20230913,121000,19890915,4790,4790,4790,4790,0
|
|
20230913,120900,19890915,4790,4790,4790,4790,0
|
|
20230913,120800,19890915,4790,4790,4790,4790,0
|
|
20230913,120700,19890915,4790,4790,4790,4790,0
|
|
20230913,120600,19890915,4790,4790,4790,4790,0
|
|
20230913,120500,19890915,4790,4790,4790,4790,0
|
|
20230913,120400,19890915,4790,4790,4790,4790,0
|
|
20230913,120300,19890915,4790,4790,4790,4790,0
|
|
20230913,120200,19890915,4790,4790,4790,4790,0
|
|
20230913,120100,19890915,4790,4790,4790,4790,0
|
|
20230913,120000,19890915,4790,4790,4790,4790,0
|
|
20230913,115900,19890915,4790,4790,4790,4790,0
|
|
20230913,115800,19890915,4790,4790,4790,4790,0
|
|
20230913,115700,19890915,4790,4790,4790,4790,0
|
|
20230913,115600,19890915,4790,4790,4790,4790,0
|
|
20230913,115500,19890915,4790,4790,4790,4790,0
|
|
20230913,115400,19890915,4790,4790,4790,4790,0
|
|
20230913,115300,19890915,4790,4790,4790,4790,0
|
|
20230913,115200,19890915,4790,4790,4790,4790,0
|
|
20230913,115100,19890915,4790,4790,4790,4790,0
|
|
20230913,115000,19890915,4790,4790,4790,4790,0
|
|
20230913,114900,19890915,4790,4790,4790,4790,0
|
|
20230913,114800,19890915,4790,4790,4790,4790,0
|
|
20230913,114700,19890915,4790,4790,4790,4790,0
|
|
20230913,114600,19890915,4790,4790,4790,4790,0
|
|
20230913,114500,19890915,4790,4790,4790,4790,0
|
|
20230913,114400,19890915,4790,4790,4790,4790,0
|
|
20230913,114300,19890915,4790,4790,4790,4790,0
|
|
20230913,114200,19890915,4790,4790,4790,4790,0
|
|
20230913,114100,19890915,4790,4790,4790,4790,0
|
|
20230913,114000,19890915,4790,4790,4790,4790,0
|
|
20230913,113900,19890915,4790,4790,4790,4790,0
|
|
20230913,113800,19890915,4790,4790,4790,4790,0
|
|
20230913,113700,19890915,4790,4790,4790,4790,0
|
|
20230913,113600,19890915,4790,4790,4790,4790,0
|
|
20230913,113500,19890915,4790,4790,4790,4790,0
|
|
20230913,113400,19890915,4790,4790,4790,4790,0
|
|
20230913,113300,19890915,4790,4790,4790,4790,0
|
|
20230913,113200,19890915,4790,4790,4790,4790,0
|
|
20230913,113100,19890915,4790,4790,4790,4790,0
|
|
20230913,113000,19890915,4790,4790,4790,4790,0
|
|
20230913,112900,19890915,4790,4790,4790,4790,0
|
|
20230913,112800,19890915,4790,4790,4790,4790,0
|
|
20230913,112700,19890915,4790,4790,4790,4790,0
|
|
20230913,112600,19890915,4790,4790,4790,4790,0
|
|
20230913,112500,19890915,4790,4790,4790,4790,0
|
|
20230913,112400,19890915,4790,4790,4790,4790,1
|
|
20230913,112300,19886125,4790,4790,4790,4790,0
|
|
20230913,112200,19886125,4790,4790,4790,4790,0
|
|
20230913,112100,19886125,4790,4790,4790,4790,0
|
|
20230913,112000,19886125,4790,4790,4790,4790,0
|
|
20230913,111900,19886125,4790,4790,4790,4790,0
|
|
20230913,111800,19886125,4790,4790,4790,4790,0
|
|
20230913,111700,19886125,4790,4790,4790,4790,0
|
|
20230913,111600,19886125,4790,4790,4790,4790,0
|
|
20230913,111500,19886125,4790,4790,4790,4790,0
|
|
20230913,111400,19886125,4790,4790,4790,4790,0
|
|
20230913,111300,19886125,4790,4790,4790,4790,0
|
|
20230913,111200,19886125,4790,4790,4790,4790,2
|
|
20230913,111100,19876545,4790,4790,4790,4790,0
|
|
20230913,111000,19876545,4790,4790,4790,4790,0
|
|
20230913,110900,19876545,4790,4790,4790,4790,0
|
|
20230913,110800,19876545,4790,4790,4790,4790,0
|
|
20230913,110700,19876545,4790,4790,4790,4790,0
|
|
20230913,110600,19876545,4790,4790,4790,4790,0
|
|
20230913,110500,19876545,4790,4790,4790,4790,0
|
|
20230913,110400,19876545,4790,4790,4790,4790,0
|
|
20230913,110300,19876545,4790,4790,4790,4790,0
|
|
20230913,110200,19876545,4790,4745,4790,4745,2100
|
|
20230913,110100,9867485,4735,4735,4735,4735,0
|
|
20230913,110000,9867485,4735,4735,4735,4735,0
|
|
20230913,105900,9867485,4735,4735,4735,4735,1
|
|
20230913,105800,9862750,4735,4735,4735,4735,20
|
|
20230913,105700,9768050,4735,4735,4735,4735,10
|
|
20230913,105600,9720700,4735,4735,4735,4735,20
|
|
20230913,105500,9626000,4735,4735,4735,4735,0
|
|
20230913,105400,9626000,4735,4735,4735,4735,0
|
|
20230913,105300,9626000,4735,4735,4735,4735,0
|
|
20230913,105200,9626000,4735,4735,4735,4735,0
|
|
20230913,105100,9626000,4735,4735,4735,4735,0
|
|
20230913,105000,9626000,4735,4735,4735,4735,0
|
|
20230913,104900,9626000,4735,4735,4735,4735,0
|
|
20230913,104800,9626000,4735,4735,4735,4735,0
|
|
20230913,104700,9626000,4735,4735,4735,4735,0
|
|
20230913,104600,9626000,4735,4735,4735,4735,4
|
|
20230913,104500,9607060,4735,4735,4735,4735,5
|
|
20230913,104400,9583385,4740,4740,4740,4740,0
|
|
20230913,104300,9583385,4740,4740,4740,4740,0
|
|
20230913,104200,9583385,4740,4740,4740,4740,0
|
|
20230913,104100,9583385,4740,4740,4740,4740,1
|
|
20230913,104000,9578645,4745,4750,4750,4745,5
|
|
20230913,103900,9554910,4735,4735,4735,4735,0
|
|
20230913,103800,9554910,4735,4735,4735,4735,0
|
|
20230913,103700,9554910,4735,4735,4735,4735,0
|
|
20230913,103600,9554910,4735,4735,4735,4735,0
|
|
20230913,103500,9554910,4735,4735,4735,4735,0
|
|
20230913,103400,9554910,4735,4735,4735,4735,0
|
|
20230913,103300,9554910,4735,4735,4735,4735,0
|
|
20230913,103200,9554910,4735,4735,4735,4735,0
|
|
20230913,103100,9554910,4735,4735,4735,4735,10
|
|
20230913,103000,9507560,4735,4735,4735,4735,0
|
|
20230913,102900,9507560,4735,4735,4735,4735,0
|
|
20230913,102800,9507560,4735,4735,4735,4735,10
|
|
20230913,102700,9460210,4735,4735,4735,4735,0
|
|
20230913,102600,9460210,4735,4735,4735,4735,0
|
|
20230913,102500,9460210,4735,4735,4735,4735,0
|
|
20230913,102400,9460210,4735,4735,4735,4735,0
|
|
20230913,102300,9460210,4735,4735,4735,4735,0
|
|
20230913,102200,9460210,4735,4735,4735,4735,5
|
|
20230913,102100,9436535,4735,4735,4735,4735,4
|
|
20230913,102000,9417595,4750,4750,4750,4750,0
|
|
20230913,101900,9417595,4750,4750,4750,4750,0
|
|
20230913,101800,9417595,4750,4750,4750,4750,0
|
|
20230913,101700,9417595,4750,4750,4750,4750,0
|
|
20230913,101600,9417595,4750,4750,4750,4750,0
|
|
20230913,101500,9417595,4750,4750,4750,4750,0
|
|
20230913,101400,9417595,4750,4750,4750,4750,0
|
|
20230913,101300,9417595,4750,4750,4750,4750,0
|
|
20230913,101200,9417595,4750,4750,4750,4750,1
|
|
20230913,101100,9412845,4750,4750,4750,4750,0
|
|
20230913,101000,9412845,4750,4750,4750,4750,0
|
|
20230913,100900,9412845,4750,4750,4750,4750,0
|
|
20230913,100800,9412845,4750,4750,4750,4750,0
|
|
20230913,100700,9412845,4750,4750,4750,4750,0
|
|
20230913,100600,9412845,4750,4750,4750,4750,0
|
|
20230913,100500,9412845,4750,4750,4750,4750,0
|
|
20230913,100400,9412845,4750,4750,4750,4750,0
|
|
20230913,100300,9412845,4750,4750,4750,4750,0
|
|
20230913,100200,9412845,4750,4750,4750,4750,0
|
|
20230913,100100,9412845,4750,4750,4750,4750,0
|
|
20230913,100000,9412845,4750,4750,4750,4750,10
|
|
20230913,095900,9365345,4735,4735,4735,4735,0
|
|
20230913,095800,9365345,4735,4735,4735,4735,0
|
|
20230913,095700,9365345,4735,4735,4735,4735,0
|
|
20230913,095600,9365345,4735,4735,4735,4735,6
|
|
20230913,095500,9336935,4735,4735,4735,4735,0
|
|
20230913,095400,9336935,4735,4735,4735,4735,0
|
|
20230913,095300,9336935,4735,4735,4735,4735,0
|
|
20230913,095200,9336935,4735,4735,4735,4735,0
|
|
20230913,095100,9336935,4735,4735,4735,4735,0
|
|
20230913,095000,9336935,4735,4735,4735,4735,0
|
|
20230913,094900,9336935,4735,4735,4735,4735,0
|
|
20230913,094800,9336935,4735,4735,4735,4735,2
|
|
20230913,094700,9327465,4750,4750,4750,4750,0
|
|
20230913,094600,9327465,4750,4750,4750,4750,0
|
|
20230913,094500,9327465,4750,4750,4750,4750,0
|
|
20230913,094400,9327465,4750,4750,4750,4750,0
|
|
20230913,094300,9327465,4750,4750,4750,4750,0
|
|
20230913,094200,9327465,4750,4750,4750,4750,0
|
|
20230913,094100,9327465,4750,4750,4750,4750,0
|
|
20230913,094000,9327465,4750,4750,4750,4750,0
|
|
20230913,093900,9327465,4750,4750,4750,4750,0
|
|
20230913,093800,9327465,4750,4750,4750,4750,1
|
|
20230913,093700,9322715,4735,4735,4735,4735,0
|
|
20230913,093600,9322715,4735,4735,4735,4735,0
|
|
20230913,093500,9322715,4735,4730,4735,4730,178
|
|
20230913,093400,8480755,4730,4730,4730,4730,0
|
|
20230913,093300,8480755,4730,4730,4730,4730,0
|
|
20230913,093200,8480755,4730,4730,4730,4730,200
|
|
20230913,093100,7534755,4730,4730,4730,4730,0
|
|
20230913,093000,7534755,4730,4735,4735,4730,22
|
|
20230913,092900,7430640,4730,4730,4730,4730,0
|
|
20230913,092800,7430640,4730,4730,4730,4730,0
|
|
20230913,092700,7430640,4730,4730,4730,4730,0
|
|
20230913,092600,7430640,4730,4730,4730,4730,0
|
|
20230913,092500,7430640,4730,4730,4730,4730,0
|
|
20230913,092400,7430640,4730,4730,4730,4730,0
|
|
20230913,092300,7430640,4730,4730,4730,4730,0
|
|
20230913,092200,7430640,4730,4730,4730,4730,0
|
|
20230913,092100,7430640,4730,4730,4730,4730,0
|
|
20230913,092000,7430640,4730,4730,4730,4730,0
|
|
20230913,091900,7430640,4730,4730,4730,4730,0
|
|
20230913,091800,7430640,4730,4730,4730,4730,0
|
|
20230913,091700,7430640,4730,4730,4730,4730,0
|
|
20230913,091600,7430640,4730,4730,4730,4730,18
|
|
20230913,091500,7345500,4730,4730,4730,4730,0
|
|
20230913,091400,7345500,4730,4730,4730,4730,1302
|
|
20230913,091300,1187040,4730,4730,4730,4730,200
|
|
20230913,091200,241040,4725,4725,4725,4725,0
|
|
20230913,091100,241040,4725,4725,4725,4725,0
|
|
20230913,091000,241040,4725,4725,4725,4725,0
|
|
20230913,090900,241040,4725,4725,4725,4725,0
|
|
20230913,090800,241040,4725,4725,4725,4725,6
|
|
20230913,090700,212690,4730,4730,4730,4730,0
|
|
20230913,090600,212690,4730,4730,4730,4730,5
|
|
20230913,090500,189040,4725,4725,4725,4725,0
|
|
20230913,090400,189040,4725,4725,4725,4725,0
|
|
20230913,090300,189040,4725,4725,4725,4725,0
|
|
20230913,090200,189040,4725,4725,4725,4725,0
|
|
20230913,090100,189040,4725,4725,4725,4725,0
|
|
20230913,090000,189040,4725,4730,4730,4725,40
|