600 lines
28 KiB
CSV
600 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230719,185700,77930090,4705,4705,4705,4705,960
|
|
20230719,185600,77930090,4705,4705,4705,4705,0
|
|
20230719,185500,77930090,4705,4705,4705,4705,0
|
|
20230719,185400,77930090,4705,4705,4705,4705,0
|
|
20230719,185300,77930090,4705,4705,4705,4705,0
|
|
20230719,185200,77930090,4705,4705,4705,4705,0
|
|
20230719,185100,77930090,4705,4705,4705,4705,0
|
|
20230719,185000,77930090,4705,4705,4705,4705,0
|
|
20230719,184900,77930090,4705,4705,4705,4705,0
|
|
20230719,184800,77930090,4705,4705,4705,4705,0
|
|
20230719,184700,77930090,4705,4705,4705,4705,0
|
|
20230719,184600,77930090,4705,4705,4705,4705,0
|
|
20230719,184500,77930090,4705,4705,4705,4705,0
|
|
20230719,184400,77930090,4705,4705,4705,4705,0
|
|
20230719,184300,77930090,4705,4705,4705,4705,0
|
|
20230719,184200,77930090,4705,4705,4705,4705,0
|
|
20230719,184100,77930090,4705,4705,4705,4705,0
|
|
20230719,184000,77930090,4705,4705,4705,4705,0
|
|
20230719,183900,77930090,4705,4705,4705,4705,0
|
|
20230719,183800,77930090,4705,4705,4705,4705,0
|
|
20230719,183700,77930090,4705,4705,4705,4705,0
|
|
20230719,183600,77930090,4705,4705,4705,4705,0
|
|
20230719,183500,77930090,4705,4705,4705,4705,0
|
|
20230719,183400,77930090,4705,4705,4705,4705,0
|
|
20230719,183300,77930090,4705,4705,4705,4705,0
|
|
20230719,183200,77930090,4705,4705,4705,4705,0
|
|
20230719,183100,77930090,4705,4705,4705,4705,0
|
|
20230719,183000,77930090,4705,4705,4705,4705,0
|
|
20230719,182900,77930090,4705,4705,4705,4705,0
|
|
20230719,182800,77930090,4705,4705,4705,4705,0
|
|
20230719,182700,77930090,4705,4705,4705,4705,960
|
|
20230719,182600,77930090,4705,4705,4705,4705,0
|
|
20230719,182500,77930090,4705,4705,4705,4705,0
|
|
20230719,182400,77930090,4705,4705,4705,4705,0
|
|
20230719,182300,77930090,4705,4705,4705,4705,0
|
|
20230719,182200,77930090,4705,4705,4705,4705,0
|
|
20230719,182100,77930090,4705,4705,4705,4705,0
|
|
20230719,182000,77930090,4705,4705,4705,4705,0
|
|
20230719,181900,77930090,4705,4705,4705,4705,0
|
|
20230719,181800,77930090,4705,4705,4705,4705,0
|
|
20230719,181700,77930090,4705,4705,4705,4705,0
|
|
20230719,181600,77930090,4705,4705,4705,4705,0
|
|
20230719,181500,77930090,4705,4705,4705,4705,0
|
|
20230719,181400,77930090,4705,4705,4705,4705,0
|
|
20230719,181300,77930090,4705,4705,4705,4705,0
|
|
20230719,181200,77930090,4705,4705,4705,4705,0
|
|
20230719,181100,77930090,4705,4705,4705,4705,0
|
|
20230719,181000,77930090,4705,4705,4705,4705,0
|
|
20230719,180900,77930090,4705,4705,4705,4705,0
|
|
20230719,180800,77930090,4705,4705,4705,4705,0
|
|
20230719,180700,77930090,4705,4705,4705,4705,0
|
|
20230719,180600,77930090,4705,4705,4705,4705,0
|
|
20230719,180500,77930090,4705,4705,4705,4705,0
|
|
20230719,180400,77930090,4705,4705,4705,4705,0
|
|
20230719,180300,77930090,4705,4705,4705,4705,0
|
|
20230719,180200,77930090,4705,4705,4705,4705,0
|
|
20230719,180100,77930090,4705,4705,4705,4705,0
|
|
20230719,180000,77930090,4705,4705,4705,4705,0
|
|
20230719,175900,77930090,4705,4705,4705,4705,0
|
|
20230719,175800,77930090,4705,4705,4705,4705,0
|
|
20230719,175700,77930090,4705,4705,4705,4705,960
|
|
20230719,175600,77930090,4705,4705,4705,4705,0
|
|
20230719,175500,77930090,4705,4705,4705,4705,0
|
|
20230719,175400,77930090,4705,4705,4705,4705,0
|
|
20230719,175300,77930090,4705,4705,4705,4705,0
|
|
20230719,175200,77930090,4705,4705,4705,4705,0
|
|
20230719,175100,77930090,4705,4705,4705,4705,0
|
|
20230719,175000,77930090,4705,4705,4705,4705,0
|
|
20230719,174900,77930090,4705,4705,4705,4705,0
|
|
20230719,174800,77930090,4705,4705,4705,4705,0
|
|
20230719,174700,77930090,4705,4705,4705,4705,0
|
|
20230719,174600,77930090,4705,4705,4705,4705,0
|
|
20230719,174500,77930090,4705,4705,4705,4705,0
|
|
20230719,174400,77930090,4705,4705,4705,4705,0
|
|
20230719,174300,77930090,4705,4705,4705,4705,0
|
|
20230719,174200,77930090,4705,4705,4705,4705,0
|
|
20230719,174100,77930090,4705,4705,4705,4705,0
|
|
20230719,174000,77930090,4705,4705,4705,4705,0
|
|
20230719,173900,77930090,4705,4705,4705,4705,0
|
|
20230719,173800,77930090,4705,4705,4705,4705,0
|
|
20230719,173700,77930090,4705,4705,4705,4705,0
|
|
20230719,173600,77930090,4705,4705,4705,4705,0
|
|
20230719,173500,77930090,4705,4705,4705,4705,0
|
|
20230719,173400,77930090,4705,4705,4705,4705,0
|
|
20230719,173300,77930090,4705,4705,4705,4705,0
|
|
20230719,173200,77930090,4705,4705,4705,4705,0
|
|
20230719,173100,77930090,4705,4705,4705,4705,0
|
|
20230719,173000,77930090,4705,4705,4705,4705,0
|
|
20230719,172900,77930090,4705,4705,4705,4705,0
|
|
20230719,172800,77930090,4705,4705,4705,4705,0
|
|
20230719,172700,77930090,4705,4705,4705,4705,960
|
|
20230719,172600,77930090,4705,4705,4705,4705,0
|
|
20230719,172500,77930090,4705,4705,4705,4705,0
|
|
20230719,172400,77930090,4705,4705,4705,4705,0
|
|
20230719,172300,77930090,4705,4705,4705,4705,0
|
|
20230719,172200,77930090,4705,4705,4705,4705,0
|
|
20230719,172100,77930090,4705,4705,4705,4705,0
|
|
20230719,172000,77930090,4705,4705,4705,4705,0
|
|
20230719,171900,77930090,4705,4705,4705,4705,0
|
|
20230719,171800,77930090,4705,4705,4705,4705,0
|
|
20230719,171700,77930090,4705,4705,4705,4705,0
|
|
20230719,171600,77930090,4705,4705,4705,4705,0
|
|
20230719,171500,77930090,4705,4705,4705,4705,0
|
|
20230719,171400,77930090,4705,4705,4705,4705,0
|
|
20230719,171300,77930090,4705,4705,4705,4705,0
|
|
20230719,171200,77930090,4705,4705,4705,4705,0
|
|
20230719,171100,77930090,4705,4705,4705,4705,0
|
|
20230719,171000,77930090,4705,4705,4705,4705,0
|
|
20230719,170900,77930090,4705,4705,4705,4705,0
|
|
20230719,170800,77930090,4705,4705,4705,4705,0
|
|
20230719,170700,77930090,4705,4705,4705,4705,0
|
|
20230719,170600,77930090,4705,4705,4705,4705,0
|
|
20230719,170500,77930090,4705,4705,4705,4705,0
|
|
20230719,170400,77930090,4705,4705,4705,4705,0
|
|
20230719,170300,77930090,4705,4705,4705,4705,0
|
|
20230719,170200,77930090,4705,4705,4705,4705,0
|
|
20230719,170100,77930090,4705,4705,4705,4705,0
|
|
20230719,170000,77930090,4705,4705,4705,4705,0
|
|
20230719,165900,77930090,4705,4705,4705,4705,0
|
|
20230719,165800,77930090,4705,4705,4705,4705,0
|
|
20230719,165700,77930090,4705,4705,4705,4705,960
|
|
20230719,165600,77930090,4705,4705,4705,4705,0
|
|
20230719,165500,77930090,4705,4705,4705,4705,0
|
|
20230719,165400,77930090,4705,4705,4705,4705,0
|
|
20230719,165300,77930090,4705,4705,4705,4705,0
|
|
20230719,165200,77930090,4705,4705,4705,4705,0
|
|
20230719,165100,77930090,4705,4705,4705,4705,0
|
|
20230719,165000,77930090,4705,4705,4705,4705,0
|
|
20230719,164900,77930090,4705,4705,4705,4705,0
|
|
20230719,164800,77930090,4705,4705,4705,4705,0
|
|
20230719,164700,77930090,4705,4705,4705,4705,0
|
|
20230719,164600,77930090,4705,4705,4705,4705,0
|
|
20230719,164500,77930090,4705,4705,4705,4705,0
|
|
20230719,164400,77930090,4705,4705,4705,4705,0
|
|
20230719,164300,77930090,4705,4705,4705,4705,0
|
|
20230719,164200,77930090,4705,4705,4705,4705,0
|
|
20230719,164100,77930090,4705,4705,4705,4705,0
|
|
20230719,164000,77930090,4705,4705,4705,4705,0
|
|
20230719,163900,77930090,4705,4705,4705,4705,0
|
|
20230719,163800,77930090,4705,4705,4705,4705,0
|
|
20230719,163700,77930090,4705,4705,4705,4705,0
|
|
20230719,163600,77930090,4705,4705,4705,4705,0
|
|
20230719,163500,77930090,4705,4705,4705,4705,0
|
|
20230719,163400,77930090,4705,4705,4705,4705,0
|
|
20230719,163300,77930090,4705,4705,4705,4705,0
|
|
20230719,163200,77930090,4705,4705,4705,4705,0
|
|
20230719,163100,77930090,4705,4705,4705,4705,0
|
|
20230719,163000,77930090,4705,4705,4705,4705,0
|
|
20230719,162900,77930090,4705,4705,4705,4705,0
|
|
20230719,162800,77930090,4705,4705,4705,4705,0
|
|
20230719,162700,77930090,4705,4705,4705,4705,960
|
|
20230719,162600,77930090,4705,4705,4705,4705,0
|
|
20230719,162500,77930090,4705,4705,4705,4705,0
|
|
20230719,162400,77930090,4705,4705,4705,4705,0
|
|
20230719,162300,77930090,4705,4705,4705,4705,0
|
|
20230719,162200,77930090,4705,4705,4705,4705,0
|
|
20230719,162100,77930090,4705,4705,4705,4705,0
|
|
20230719,162000,77930090,4705,4705,4705,4705,0
|
|
20230719,161900,77930090,4705,4705,4705,4705,0
|
|
20230719,161800,77930090,4705,4705,4705,4705,0
|
|
20230719,161700,77930090,4705,4705,4705,4705,0
|
|
20230719,161600,77930090,4705,4705,4705,4705,0
|
|
20230719,161500,77930090,4705,4705,4705,4705,0
|
|
20230719,161400,77930090,4705,4705,4705,4705,0
|
|
20230719,161300,77930090,4705,4705,4705,4705,0
|
|
20230719,161200,77930090,4705,4705,4705,4705,0
|
|
20230719,161100,77930090,4705,4705,4705,4705,0
|
|
20230719,161000,77930090,4705,4705,4705,4705,0
|
|
20230719,160900,77930090,4705,4705,4705,4705,0
|
|
20230719,160800,77930090,4705,4705,4705,4705,0
|
|
20230719,160700,77930090,4705,4705,4705,4705,0
|
|
20230719,160600,77930090,4705,4705,4705,4705,0
|
|
20230719,160500,77930090,4705,4705,4705,4705,0
|
|
20230719,160400,77930090,4705,4705,4705,4705,0
|
|
20230719,160300,77930090,4705,4705,4705,4705,0
|
|
20230719,160200,77930090,4705,4705,4705,4705,0
|
|
20230719,160100,77930090,4705,4705,4705,4705,0
|
|
20230719,160000,77930090,4705,4705,4705,4705,0
|
|
20230719,155900,77930090,4705,4705,4705,4705,0
|
|
20230719,155800,77930090,4705,4705,4705,4705,0
|
|
20230719,155700,77930090,4705,4705,4705,4705,960
|
|
20230719,155600,77930090,4705,4705,4705,4705,0
|
|
20230719,155500,77930090,4705,4705,4705,4705,0
|
|
20230719,155400,77930090,4705,4705,4705,4705,0
|
|
20230719,155300,77930090,4705,4705,4705,4705,0
|
|
20230719,155200,77930090,4705,4705,4705,4705,0
|
|
20230719,155100,77930090,4705,4705,4705,4705,0
|
|
20230719,155000,77930090,4705,4705,4705,4705,0
|
|
20230719,154900,77930090,4705,4705,4705,4705,0
|
|
20230719,154800,77930090,4705,4705,4705,4705,0
|
|
20230719,154700,77930090,4705,4705,4705,4705,0
|
|
20230719,154600,77930090,4705,4705,4705,4705,0
|
|
20230719,154500,77930090,4705,4705,4705,4705,0
|
|
20230719,154400,77930090,4705,4705,4705,4705,0
|
|
20230719,154300,77930090,4705,4705,4705,4705,0
|
|
20230719,154200,77930090,4705,4705,4705,4705,0
|
|
20230719,154100,77930090,4705,4705,4705,4705,0
|
|
20230719,154000,77930090,4705,4705,4705,4705,0
|
|
20230719,153900,77930090,4705,4705,4705,4705,0
|
|
20230719,153800,77930090,4705,4705,4705,4705,0
|
|
20230719,153700,77930090,4705,4705,4705,4705,0
|
|
20230719,153600,77930090,4705,4705,4705,4705,0
|
|
20230719,153500,77930090,4705,4705,4705,4705,0
|
|
20230719,153400,77930090,4705,4705,4705,4705,0
|
|
20230719,153300,77930090,4705,4705,4705,4705,0
|
|
20230719,153200,77930090,4705,4705,4705,4705,0
|
|
20230719,153100,77930090,4705,4705,4705,4705,0
|
|
20230719,153000,77930090,4705,4705,4705,4705,960
|
|
20230719,152900,73413290,4680,4680,4680,4680,0
|
|
20230719,152800,73413290,4680,4680,4680,4680,0
|
|
20230719,152700,73413290,4680,4680,4680,4680,0
|
|
20230719,152600,73413290,4680,4680,4680,4680,0
|
|
20230719,152500,73413290,4680,4680,4680,4680,0
|
|
20230719,152400,73413290,4680,4680,4680,4680,0
|
|
20230719,152300,73413290,4680,4680,4680,4680,0
|
|
20230719,152200,73413290,4680,4680,4680,4680,0
|
|
20230719,152100,73413290,4680,4680,4680,4680,0
|
|
20230719,152000,73413290,4680,4680,4680,4680,0
|
|
20230719,151900,73413290,4680,4655,4680,4655,54
|
|
20230719,151800,73160670,4680,4680,4680,4680,0
|
|
20230719,151700,73160670,4680,4680,4680,4680,0
|
|
20230719,151600,73160670,4680,4680,4680,4680,0
|
|
20230719,151500,73160670,4680,4680,4680,4680,180
|
|
20230719,151400,72318270,4680,4680,4680,4680,0
|
|
20230719,151300,72318270,4680,4680,4680,4680,52
|
|
20230719,151200,72074910,4680,4655,4680,4655,255
|
|
20230719,151100,70884185,4685,4685,4685,4685,0
|
|
20230719,151000,70884185,4685,4685,4685,4685,0
|
|
20230719,150900,70884185,4685,4685,4685,4685,0
|
|
20230719,150800,70884185,4685,4650,4685,4650,303
|
|
20230719,150700,69475200,4685,4685,4685,4685,0
|
|
20230719,150600,69475200,4685,4685,4685,4685,0
|
|
20230719,150500,69475200,4685,4685,4685,4685,0
|
|
20230719,150400,69475200,4685,4685,4685,4685,0
|
|
20230719,150300,69475200,4685,4665,4685,4650,3201
|
|
20230719,150200,54573430,4690,4690,4690,4690,0
|
|
20230719,150100,54573430,4690,4690,4690,4690,0
|
|
20230719,150000,54573430,4690,4690,4690,4690,0
|
|
20230719,145900,54573430,4690,4690,4690,4690,0
|
|
20230719,145800,54573430,4690,4690,4690,4690,0
|
|
20230719,145700,54573430,4690,4690,4690,4690,0
|
|
20230719,145600,54573430,4690,4690,4690,4690,0
|
|
20230719,145500,54573430,4690,4690,4690,4690,0
|
|
20230719,145400,54573430,4690,4670,4690,4665,1037
|
|
20230719,145300,49733175,4680,4680,4680,4680,0
|
|
20230719,145200,49733175,4680,4680,4680,4680,0
|
|
20230719,145100,49733175,4680,4675,4680,4670,126
|
|
20230719,145000,49143620,4680,4680,4680,4680,24
|
|
20230719,144900,49031300,4670,4680,4680,4670,420
|
|
20230719,144800,47067270,4690,4690,4690,4690,1
|
|
20230719,144700,47062580,4680,4680,4680,4680,50
|
|
20230719,144600,46828580,4685,4685,4685,4685,250
|
|
20230719,144500,45657330,4690,4690,4690,4690,0
|
|
20230719,144400,45657330,4690,4690,4690,4690,0
|
|
20230719,144300,45657330,4690,4690,4690,4690,0
|
|
20230719,144200,45657330,4690,4690,4690,4690,0
|
|
20230719,144100,45657330,4690,4695,4695,4690,22
|
|
20230719,144000,45554135,4690,4690,4690,4690,0
|
|
20230719,143900,45554135,4690,4690,4690,4690,0
|
|
20230719,143800,45554135,4690,4690,4690,4690,0
|
|
20230719,143700,45554135,4690,4690,4690,4690,0
|
|
20230719,143600,45554135,4690,4690,4690,4690,86
|
|
20230719,143500,45150795,4690,4690,4690,4690,1
|
|
20230719,143400,45146105,4680,4680,4680,4680,19
|
|
20230719,143300,45057185,4690,4685,4690,4685,4
|
|
20230719,143200,45038440,4685,4685,4685,4685,47
|
|
20230719,143100,44818245,4690,4685,4690,4685,63
|
|
20230719,143000,44523070,4685,4680,4685,4675,101
|
|
20230719,142900,44050820,4685,4685,4685,4685,1
|
|
20230719,142800,44046135,4690,4690,4690,4690,0
|
|
20230719,142700,44046135,4690,4690,4690,4690,0
|
|
20230719,142600,44046135,4690,4690,4690,4690,0
|
|
20230719,142500,44046135,4690,4690,4690,4690,0
|
|
20230719,142400,44046135,4690,4690,4690,4690,0
|
|
20230719,142300,44046135,4690,4690,4690,4690,7
|
|
20230719,142200,44013305,4690,4690,4690,4690,10
|
|
20230719,142100,43966405,4675,4675,4675,4675,0
|
|
20230719,142000,43966405,4675,4675,4675,4675,0
|
|
20230719,141900,43966405,4675,4675,4675,4675,0
|
|
20230719,141800,43966405,4675,4675,4675,4675,0
|
|
20230719,141700,43966405,4675,4675,4675,4675,0
|
|
20230719,141600,43966405,4675,4675,4675,4675,0
|
|
20230719,141500,43966405,4675,4675,4675,4675,0
|
|
20230719,141400,43966405,4675,4680,4680,4675,799
|
|
20230719,141300,40229770,4680,4690,4690,4680,201
|
|
20230719,141200,39288150,4695,4695,4695,4695,0
|
|
20230719,141100,39288150,4695,4695,4695,4695,112
|
|
20230719,141000,38762310,4695,4695,4695,4695,1
|
|
20230719,140900,38757615,4695,4695,4695,4695,0
|
|
20230719,140800,38757615,4695,4695,4695,4695,0
|
|
20230719,140700,38757615,4695,4695,4695,4695,0
|
|
20230719,140600,38757615,4695,4695,4695,4695,1
|
|
20230719,140500,38752920,4700,4710,4710,4700,6
|
|
20230719,140400,38724670,4710,4710,4710,4710,0
|
|
20230719,140300,38724670,4710,4710,4710,4710,0
|
|
20230719,140200,38724670,4710,4710,4710,4710,0
|
|
20230719,140100,38724670,4710,4710,4710,4710,0
|
|
20230719,140000,38724670,4710,4690,4710,4690,101
|
|
20230719,135900,38250960,4690,4700,4700,4690,300
|
|
20230719,135800,36841705,4710,4710,4710,4710,0
|
|
20230719,135700,36841705,4710,4710,4710,4710,0
|
|
20230719,135600,36841705,4710,4710,4710,4710,0
|
|
20230719,135500,36841705,4710,4710,4710,4710,0
|
|
20230719,135400,36841705,4710,4710,4710,4710,0
|
|
20230719,135300,36841705,4710,4710,4710,4710,0
|
|
20230719,135200,36841705,4710,4710,4710,4710,10
|
|
20230719,135100,36794605,4710,4710,4710,4710,0
|
|
20230719,135000,36794605,4710,4710,4710,4710,1
|
|
20230719,134900,36789895,4700,4700,4700,4700,0
|
|
20230719,134800,36789895,4700,4705,4705,4700,221
|
|
20230719,134700,35750645,4710,4710,4710,4710,0
|
|
20230719,134600,35750645,4710,4710,4710,4710,0
|
|
20230719,134500,35750645,4710,4710,4710,4710,0
|
|
20230719,134400,35750645,4710,4710,4710,4710,0
|
|
20230719,134300,35750645,4710,4710,4710,4710,0
|
|
20230719,134200,35750645,4710,4710,4710,4710,0
|
|
20230719,134100,35750645,4710,4710,4710,4710,0
|
|
20230719,134000,35750645,4710,4710,4710,4710,0
|
|
20230719,133900,35750645,4710,4710,4710,4710,0
|
|
20230719,133800,35750645,4710,4710,4710,4710,0
|
|
20230719,133700,35750645,4710,4710,4710,4710,0
|
|
20230719,133600,35750645,4710,4710,4710,4710,0
|
|
20230719,133500,35750645,4710,4710,4710,4710,0
|
|
20230719,133400,35750645,4710,4710,4710,4710,0
|
|
20230719,133300,35750645,4710,4705,4710,4705,3
|
|
20230719,133200,35736520,4715,4715,4715,4715,0
|
|
20230719,133100,35736520,4715,4715,4715,4715,0
|
|
20230719,133000,35736520,4715,4715,4715,4715,0
|
|
20230719,132900,35736520,4715,4715,4715,4715,23
|
|
20230719,132800,35628075,4720,4720,4720,4720,0
|
|
20230719,132700,35628075,4720,4710,4720,4710,424
|
|
20230719,132600,33630105,4710,4710,4710,4710,0
|
|
20230719,132500,33630105,4710,4710,4710,4710,1
|
|
20230719,132400,33625395,4705,4705,4705,4705,0
|
|
20230719,132300,33625395,4705,4705,4705,4705,8
|
|
20230719,132200,33587755,4710,4710,4710,4710,0
|
|
20230719,132100,33587755,4710,4710,4710,4710,0
|
|
20230719,132000,33587755,4710,4710,4710,4710,0
|
|
20230719,131900,33587755,4710,4710,4710,4710,0
|
|
20230719,131800,33587755,4710,4710,4710,4710,0
|
|
20230719,131700,33587755,4710,4710,4710,4710,0
|
|
20230719,131600,33587755,4710,4710,4710,4710,0
|
|
20230719,131500,33587755,4710,4710,4710,4710,0
|
|
20230719,131400,33587755,4710,4710,4710,4710,0
|
|
20230719,131300,33587755,4710,4710,4710,4710,1
|
|
20230719,131200,33583045,4710,4710,4710,4710,0
|
|
20230719,131100,33583045,4710,4710,4710,4710,0
|
|
20230719,131000,33583045,4710,4710,4710,4710,0
|
|
20230719,130900,33583045,4710,4710,4710,4710,0
|
|
20230719,130800,33583045,4710,4710,4710,4710,100
|
|
20230719,130700,33112045,4710,4710,4710,4710,0
|
|
20230719,130600,33112045,4710,4710,4710,4710,4
|
|
20230719,130500,33093205,4705,4705,4705,4705,230
|
|
20230719,130400,32011055,4710,4710,4710,4710,0
|
|
20230719,130300,32011055,4710,4710,4710,4710,0
|
|
20230719,130200,32011055,4710,4710,4710,4710,0
|
|
20230719,130100,32011055,4710,4710,4710,4710,1
|
|
20230719,130000,32006345,4710,4710,4710,4710,0
|
|
20230719,125900,32006345,4710,4710,4710,4710,30
|
|
20230719,125800,31865045,4710,4710,4710,4710,0
|
|
20230719,125700,31865045,4710,4710,4710,4710,0
|
|
20230719,125600,31865045,4710,4710,4710,4710,0
|
|
20230719,125500,31865045,4710,4710,4710,4710,0
|
|
20230719,125400,31865045,4710,4710,4710,4710,0
|
|
20230719,125300,31865045,4710,4710,4710,4710,0
|
|
20230719,125200,31865045,4710,4710,4710,4710,0
|
|
20230719,125100,31865045,4710,4710,4710,4710,0
|
|
20230719,125000,31865045,4710,4710,4710,4710,5
|
|
20230719,124900,31841495,4710,4710,4710,4710,0
|
|
20230719,124800,31841495,4710,4710,4710,4710,0
|
|
20230719,124700,31841495,4710,4710,4710,4710,0
|
|
20230719,124600,31841495,4710,4710,4710,4710,0
|
|
20230719,124500,31841495,4710,4710,4710,4710,0
|
|
20230719,124400,31841495,4710,4710,4710,4710,0
|
|
20230719,124300,31841495,4710,4710,4710,4710,0
|
|
20230719,124200,31841495,4710,4710,4710,4710,0
|
|
20230719,124100,31841495,4710,4710,4710,4710,60
|
|
20230719,124000,31558895,4705,4705,4705,4705,0
|
|
20230719,123900,31558895,4705,4705,4705,4705,0
|
|
20230719,123800,31558895,4705,4705,4705,4705,4
|
|
20230719,123700,31540075,4705,4705,4705,4705,34
|
|
20230719,123600,31380105,4705,4710,4710,4705,125
|
|
20230719,123500,30791880,4705,4705,4705,4705,0
|
|
20230719,123400,30791880,4705,4705,4705,4705,0
|
|
20230719,123300,30791880,4705,4705,4705,4705,0
|
|
20230719,123200,30791880,4705,4705,4705,4705,0
|
|
20230719,123100,30791880,4705,4705,4705,4705,0
|
|
20230719,123000,30791880,4705,4705,4705,4705,0
|
|
20230719,122900,30791880,4705,4705,4705,4705,0
|
|
20230719,122800,30791880,4705,4705,4705,4705,0
|
|
20230719,122700,30791880,4705,4705,4705,4705,0
|
|
20230719,122600,30791880,4705,4705,4705,4705,0
|
|
20230719,122500,30791880,4705,4705,4705,4705,100
|
|
20230719,122400,30321380,4710,4710,4710,4710,0
|
|
20230719,122300,30321380,4710,4710,4710,4710,0
|
|
20230719,122200,30321380,4710,4710,4710,4710,0
|
|
20230719,122100,30321380,4710,4710,4710,4710,0
|
|
20230719,122000,30321380,4710,4710,4710,4710,0
|
|
20230719,121900,30321380,4710,4710,4710,4710,10
|
|
20230719,121800,30274280,4710,4710,4710,4710,0
|
|
20230719,121700,30274280,4710,4710,4710,4710,0
|
|
20230719,121600,30274280,4710,4710,4710,4710,0
|
|
20230719,121500,30274280,4710,4710,4710,4710,0
|
|
20230719,121400,30274280,4710,4710,4710,4710,0
|
|
20230719,121300,30274280,4710,4710,4710,4710,0
|
|
20230719,121200,30274280,4710,4710,4710,4710,0
|
|
20230719,121100,30274280,4710,4710,4710,4710,0
|
|
20230719,121000,30274280,4710,4710,4710,4710,0
|
|
20230719,120900,30274280,4710,4710,4710,4710,0
|
|
20230719,120800,30274280,4710,4710,4710,4710,0
|
|
20230719,120700,30274280,4710,4710,4710,4710,0
|
|
20230719,120600,30274280,4710,4710,4710,4710,0
|
|
20230719,120500,30274280,4710,4710,4710,4710,0
|
|
20230719,120400,30274280,4710,4710,4710,4710,0
|
|
20230719,120300,30274280,4710,4710,4710,4710,1
|
|
20230719,120200,30269570,4710,4710,4710,4710,0
|
|
20230719,120100,30269570,4710,4710,4710,4710,0
|
|
20230719,120000,30269570,4710,4710,4710,4710,0
|
|
20230719,115900,30269570,4710,4710,4710,4710,0
|
|
20230719,115800,30269570,4710,4710,4710,4710,0
|
|
20230719,115700,30269570,4710,4710,4710,4710,1
|
|
20230719,115600,30264860,4700,4700,4700,4700,0
|
|
20230719,115500,30264860,4700,4700,4700,4700,1
|
|
20230719,115400,30260160,4710,4710,4710,4710,0
|
|
20230719,115300,30260160,4710,4710,4710,4710,0
|
|
20230719,115200,30260160,4710,4710,4710,4710,0
|
|
20230719,115100,30260160,4710,4710,4710,4710,0
|
|
20230719,115000,30260160,4710,4710,4710,4710,0
|
|
20230719,114900,30260160,4710,4710,4710,4710,0
|
|
20230719,114800,30260160,4710,4710,4710,4710,0
|
|
20230719,114700,30260160,4710,4710,4710,4710,0
|
|
20230719,114600,30260160,4710,4710,4710,4710,0
|
|
20230719,114500,30260160,4710,4710,4710,4710,11
|
|
20230719,114400,30208350,4710,4710,4710,4710,0
|
|
20230719,114300,30208350,4710,4710,4710,4710,0
|
|
20230719,114200,30208350,4710,4710,4710,4710,0
|
|
20230719,114100,30208350,4710,4710,4710,4710,0
|
|
20230719,114000,30208350,4710,4710,4710,4710,0
|
|
20230719,113900,30208350,4710,4710,4710,4710,0
|
|
20230719,113800,30208350,4710,4710,4710,4710,7
|
|
20230719,113700,30175380,4710,4710,4710,4710,0
|
|
20230719,113600,30175380,4710,4710,4710,4710,0
|
|
20230719,113500,30175380,4710,4710,4710,4710,0
|
|
20230719,113400,30175380,4710,4710,4710,4710,0
|
|
20230719,113300,30175380,4710,4710,4710,4710,0
|
|
20230719,113200,30175380,4710,4710,4710,4710,25
|
|
20230719,113100,30057630,4710,4710,4710,4710,1
|
|
20230719,113000,30052920,4710,4710,4710,4710,0
|
|
20230719,112900,30052920,4710,4710,4710,4710,0
|
|
20230719,112800,30052920,4710,4710,4710,4710,0
|
|
20230719,112700,30052920,4710,4710,4710,4710,2
|
|
20230719,112600,30043500,4685,4685,4685,4685,1
|
|
20230719,112500,30038815,4710,4700,4710,4700,15
|
|
20230719,112400,29968305,4700,4700,4700,4700,0
|
|
20230719,112300,29968305,4700,4700,4700,4700,0
|
|
20230719,112200,29968305,4700,4700,4700,4700,21
|
|
20230719,112100,29869605,4700,4700,4700,4700,0
|
|
20230719,112000,29869605,4700,4710,4710,4700,7
|
|
20230719,111900,29836695,4700,4700,4700,4700,1
|
|
20230719,111800,29831995,4710,4710,4710,4710,0
|
|
20230719,111700,29831995,4710,4700,4710,4700,111
|
|
20230719,111600,29310285,4705,4705,4705,4705,1
|
|
20230719,111500,29305580,4710,4710,4710,4710,0
|
|
20230719,111400,29305580,4710,4710,4710,4710,0
|
|
20230719,111300,29305580,4710,4710,4710,4710,0
|
|
20230719,111200,29305580,4710,4710,4710,4710,0
|
|
20230719,111100,29305580,4710,4710,4710,4710,0
|
|
20230719,111000,29305580,4710,4710,4710,4710,0
|
|
20230719,110900,29305580,4710,4710,4710,4710,0
|
|
20230719,110800,29305580,4710,4710,4710,4710,0
|
|
20230719,110700,29305580,4710,4710,4710,4710,0
|
|
20230719,110600,29305580,4710,4710,4710,4710,0
|
|
20230719,110500,29305580,4710,4710,4710,4710,0
|
|
20230719,110400,29305580,4710,4710,4710,4710,0
|
|
20230719,110300,29305580,4710,4710,4710,4710,6
|
|
20230719,110200,29277320,4710,4710,4710,4710,0
|
|
20230719,110100,29277320,4710,4710,4710,4710,130
|
|
20230719,110000,28665020,4710,4710,4710,4710,0
|
|
20230719,105900,28665020,4710,4710,4710,4710,0
|
|
20230719,105800,28665020,4710,4710,4710,4710,66
|
|
20230719,105700,28354160,4710,4705,4710,4705,18
|
|
20230719,105600,28269465,4685,4685,4685,4685,0
|
|
20230719,105500,28269465,4685,4685,4685,4685,1
|
|
20230719,105400,28264780,4710,4710,4710,4710,0
|
|
20230719,105300,28264780,4710,4710,4710,4710,0
|
|
20230719,105200,28264780,4710,4710,4710,4710,0
|
|
20230719,105100,28264780,4710,4710,4710,4710,0
|
|
20230719,105000,28264780,4710,4710,4710,4710,0
|
|
20230719,104900,28264780,4710,4710,4710,4710,300
|
|
20230719,104800,26851780,4710,4710,4710,4710,0
|
|
20230719,104700,26851780,4710,4710,4710,4710,0
|
|
20230719,104600,26851780,4710,4710,4710,4710,0
|
|
20230719,104500,26851780,4710,4705,4710,4705,170
|
|
20230719,104400,26051135,4710,4710,4710,4710,0
|
|
20230719,104300,26051135,4710,4710,4710,4710,0
|
|
20230719,104200,26051135,4710,4700,4710,4685,229
|
|
20230719,104100,24978130,4710,4710,4710,4710,1
|
|
20230719,104000,24973420,4710,4700,4710,4700,402
|
|
20230719,103900,23084000,4710,4710,4710,4710,0
|
|
20230719,103800,23084000,4710,4710,4710,4710,0
|
|
20230719,103700,23084000,4710,4710,4710,4710,0
|
|
20230719,103600,23084000,4710,4700,4710,4700,2
|
|
20230719,103500,23074590,4720,4720,4720,4720,0
|
|
20230719,103400,23074590,4720,4720,4720,4720,0
|
|
20230719,103300,23074590,4720,4720,4720,4720,0
|
|
20230719,103200,23074590,4720,4720,4720,4720,0
|
|
20230719,103100,23074590,4720,4720,4720,4720,0
|
|
20230719,103000,23074590,4720,4720,4720,4720,0
|
|
20230719,102900,23074590,4720,4720,4720,4720,0
|
|
20230719,102800,23074590,4720,4715,4720,4700,202
|
|
20230719,102700,22123990,4720,4720,4720,4720,0
|
|
20230719,102600,22123990,4720,4720,4720,4720,0
|
|
20230719,102500,22123990,4720,4720,4720,4720,0
|
|
20230719,102400,22123990,4720,4720,4720,4720,0
|
|
20230719,102300,22123990,4720,4720,4720,4720,0
|
|
20230719,102200,22123990,4720,4720,4720,4720,0
|
|
20230719,102100,22123990,4720,4720,4720,4720,0
|
|
20230719,102000,22123990,4720,4720,4720,4720,0
|
|
20230719,101900,22123990,4720,4720,4720,4720,0
|
|
20230719,101800,22123990,4720,4720,4720,4720,2
|
|
20230719,101700,22114550,4720,4720,4720,4720,0
|
|
20230719,101600,22114550,4720,4720,4720,4720,1
|
|
20230719,101500,22109830,4720,4720,4720,4720,0
|
|
20230719,101400,22109830,4720,4720,4720,4720,150
|
|
20230719,101300,21401830,4715,4715,4715,4715,0
|
|
20230719,101200,21401830,4715,4715,4715,4715,0
|
|
20230719,101100,21401830,4715,4715,4715,4715,0
|
|
20230719,101000,21401830,4715,4715,4715,4715,0
|
|
20230719,100900,21401830,4715,4715,4715,4715,0
|
|
20230719,100800,21401830,4715,4715,4715,4715,11
|
|
20230719,100700,21349965,4715,4715,4715,4715,0
|
|
20230719,100600,21349965,4715,4715,4715,4715,0
|
|
20230719,100500,21349965,4715,4715,4715,4715,0
|
|
20230719,100400,21349965,4715,4715,4715,4715,0
|
|
20230719,100300,21349965,4715,4715,4715,4715,0
|
|
20230719,100200,21349965,4715,4715,4715,4715,1
|
|
20230719,100100,21345250,4725,4725,4725,4725,0
|
|
20230719,100000,21345250,4725,4725,4725,4725,0
|
|
20230719,095900,21345250,4725,4725,4725,4725,0
|
|
20230719,095800,21345250,4725,4725,4725,4725,0
|
|
20230719,095700,21345250,4725,4725,4725,4725,0
|
|
20230719,095600,21345250,4725,4725,4725,4725,0
|
|
20230719,095500,21345250,4725,4725,4725,4725,0
|
|
20230719,095400,21345250,4725,4725,4725,4725,0
|
|
20230719,095300,21345250,4725,4725,4725,4725,0
|
|
20230719,095200,21345250,4725,4725,4725,4725,0
|
|
20230719,095100,21345250,4725,4725,4725,4725,317
|
|
20230719,095000,19847425,4725,4725,4725,4725,0
|
|
20230719,094900,19847425,4725,4725,4725,4725,0
|
|
20230719,094800,19847425,4725,4725,4725,4725,2
|
|
20230719,094700,19837975,4725,4725,4725,4725,0
|
|
20230719,094600,19837975,4725,4725,4725,4725,0
|
|
20230719,094500,19837975,4725,4725,4725,4725,0
|
|
20230719,094400,19837975,4725,4720,4725,4720,5
|
|
20230719,094300,19814370,4700,4700,4700,4700,0
|
|
20230719,094200,19814370,4700,4700,4700,4700,0
|
|
20230719,094100,19814370,4700,4705,4705,4700,146
|
|
20230719,094000,19128165,4710,4710,4710,4710,0
|
|
20230719,093900,19128165,4710,4710,4710,4710,1
|
|
20230719,093800,19123455,4715,4715,4715,4715,0
|
|
20230719,093700,19123455,4715,4715,4715,4715,30
|
|
20230719,093600,18982005,4715,4715,4715,4715,1
|
|
20230719,093500,18977290,4715,4715,4715,4715,0
|
|
20230719,093400,18977290,4715,4715,4715,4715,0
|
|
20230719,093300,18977290,4715,4715,4715,4715,50
|
|
20230719,093200,18741540,4715,4715,4715,4715,1
|
|
20230719,093100,18736825,4715,4715,4715,4715,0
|
|
20230719,093000,18736825,4715,4715,4715,4715,0
|
|
20230719,092900,18736825,4715,4715,4715,4715,0
|
|
20230719,092800,18736825,4715,4715,4715,4715,0
|
|
20230719,092700,18736825,4715,4685,4715,4680,71
|
|
20230719,092600,18404255,4685,4685,4685,4685,75
|
|
20230719,092500,18052880,4685,4685,4685,4685,1220
|
|
20230719,092400,12337180,4685,4700,4700,4685,864
|
|
20230719,092300,8285175,4725,4725,4725,4725,0
|
|
20230719,092200,8285175,4725,4725,4725,4725,0
|
|
20230719,092100,8285175,4725,4725,4725,4725,0
|
|
20230719,092000,8285175,4725,4725,4725,4725,0
|
|
20230719,091900,8285175,4725,4705,4725,4705,118
|
|
20230719,091800,7729085,4705,4705,4705,4705,400
|
|
20230719,091700,5847085,4715,4715,4715,4715,0
|
|
20230719,091600,5847085,4715,4715,4715,4715,0
|
|
20230719,091500,5847085,4715,4715,4715,4715,648
|
|
20230719,091400,2791765,4740,4740,4740,4740,1
|
|
20230719,091300,2787025,4740,4740,4740,4740,1
|
|
20230719,091200,2782285,4740,4740,4740,4740,0
|
|
20230719,091100,2782285,4740,4730,4740,4730,191
|
|
20230719,091000,1877025,4740,4740,4740,4740,0
|
|
20230719,090900,1877025,4740,4740,4740,4740,0
|
|
20230719,090800,1877025,4740,4740,4740,4740,0
|
|
20230719,090700,1877025,4740,4740,4740,4740,0
|
|
20230719,090600,1877025,4740,4720,4740,4685,13
|
|
20230719,090500,1815580,4680,4745,4745,4680,145
|
|
20230719,090400,1134275,4750,4750,4750,4750,0
|
|
20230719,090300,1134275,4750,4750,4750,4750,2
|
|
20230719,090200,1124775,4715,4735,4750,4715,127
|
|
20230719,090100,523090,4735,4710,4735,4705,26
|
|
20230719,090000,400350,4710,4710,4710,4710,85
|