613 lines
28 KiB
CSV
613 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230718,191000,70606680,4785,4785,4785,4785,127
|
|
20230718,190900,70606680,4785,4785,4785,4785,0
|
|
20230718,190800,70606680,4785,4785,4785,4785,0
|
|
20230718,190700,70606680,4785,4785,4785,4785,0
|
|
20230718,190600,70606680,4785,4785,4785,4785,0
|
|
20230718,190500,70606680,4785,4785,4785,4785,0
|
|
20230718,190400,70606680,4785,4785,4785,4785,0
|
|
20230718,190300,70606680,4785,4785,4785,4785,0
|
|
20230718,190200,70606680,4785,4785,4785,4785,0
|
|
20230718,190100,70606680,4785,4785,4785,4785,0
|
|
20230718,190000,70606680,4785,4785,4785,4785,0
|
|
20230718,185900,70606680,4785,4785,4785,4785,0
|
|
20230718,185800,70606680,4785,4785,4785,4785,0
|
|
20230718,185700,70606680,4785,4785,4785,4785,0
|
|
20230718,185600,70606680,4785,4785,4785,4785,0
|
|
20230718,185500,70606680,4785,4785,4785,4785,0
|
|
20230718,185400,70606680,4785,4785,4785,4785,0
|
|
20230718,185300,70606680,4785,4785,4785,4785,0
|
|
20230718,185200,70606680,4785,4785,4785,4785,0
|
|
20230718,185100,70606680,4785,4785,4785,4785,0
|
|
20230718,185000,70606680,4785,4785,4785,4785,0
|
|
20230718,184900,70606680,4785,4785,4785,4785,0
|
|
20230718,184800,70606680,4785,4785,4785,4785,0
|
|
20230718,184700,70606680,4785,4785,4785,4785,0
|
|
20230718,184600,70606680,4785,4785,4785,4785,0
|
|
20230718,184500,70606680,4785,4785,4785,4785,0
|
|
20230718,184400,70606680,4785,4785,4785,4785,0
|
|
20230718,184300,70606680,4785,4785,4785,4785,0
|
|
20230718,184200,70606680,4785,4785,4785,4785,0
|
|
20230718,184100,70606680,4785,4785,4785,4785,0
|
|
20230718,184000,70606680,4785,4785,4785,4785,127
|
|
20230718,183900,70606680,4785,4785,4785,4785,0
|
|
20230718,183800,70606680,4785,4785,4785,4785,0
|
|
20230718,183700,70606680,4785,4785,4785,4785,0
|
|
20230718,183600,70606680,4785,4785,4785,4785,0
|
|
20230718,183500,70606680,4785,4785,4785,4785,0
|
|
20230718,183400,70606680,4785,4785,4785,4785,0
|
|
20230718,183300,70606680,4785,4785,4785,4785,0
|
|
20230718,183200,70606680,4785,4785,4785,4785,0
|
|
20230718,183100,70606680,4785,4785,4785,4785,0
|
|
20230718,183000,70606680,4785,4785,4785,4785,0
|
|
20230718,182900,70606680,4785,4785,4785,4785,0
|
|
20230718,182800,70606680,4785,4785,4785,4785,0
|
|
20230718,182700,70606680,4785,4785,4785,4785,0
|
|
20230718,182600,70606680,4785,4785,4785,4785,0
|
|
20230718,182500,70606680,4785,4785,4785,4785,0
|
|
20230718,182400,70606680,4785,4785,4785,4785,0
|
|
20230718,182300,70606680,4785,4785,4785,4785,0
|
|
20230718,182200,70606680,4785,4785,4785,4785,0
|
|
20230718,182100,70606680,4785,4785,4785,4785,0
|
|
20230718,182000,70606680,4785,4785,4785,4785,0
|
|
20230718,181900,70606680,4785,4785,4785,4785,0
|
|
20230718,181800,70606680,4785,4785,4785,4785,0
|
|
20230718,181700,70606680,4785,4785,4785,4785,0
|
|
20230718,181600,70606680,4785,4785,4785,4785,0
|
|
20230718,181500,70606680,4785,4785,4785,4785,0
|
|
20230718,181400,70606680,4785,4785,4785,4785,0
|
|
20230718,181300,70606680,4785,4785,4785,4785,0
|
|
20230718,181200,70606680,4785,4785,4785,4785,0
|
|
20230718,181100,70606680,4785,4785,4785,4785,0
|
|
20230718,181000,70606680,4785,4785,4785,4785,127
|
|
20230718,180900,70606680,4785,4785,4785,4785,0
|
|
20230718,180800,70606680,4785,4785,4785,4785,0
|
|
20230718,180700,70606680,4785,4785,4785,4785,0
|
|
20230718,180600,70606680,4785,4785,4785,4785,0
|
|
20230718,180500,70606680,4785,4785,4785,4785,0
|
|
20230718,180400,70606680,4785,4785,4785,4785,0
|
|
20230718,180300,70606680,4785,4785,4785,4785,0
|
|
20230718,180200,70606680,4785,4785,4785,4785,0
|
|
20230718,180100,70606680,4785,4785,4785,4785,0
|
|
20230718,180000,70606680,4785,4785,4785,4785,0
|
|
20230718,175900,70606680,4785,4785,4785,4785,0
|
|
20230718,175800,70606680,4785,4785,4785,4785,0
|
|
20230718,175700,70606680,4785,4785,4785,4785,0
|
|
20230718,175600,70606680,4785,4785,4785,4785,0
|
|
20230718,175500,70606680,4785,4785,4785,4785,0
|
|
20230718,175400,70606680,4785,4785,4785,4785,0
|
|
20230718,175300,70606680,4785,4785,4785,4785,0
|
|
20230718,175200,70606680,4785,4785,4785,4785,0
|
|
20230718,175100,70606680,4785,4785,4785,4785,0
|
|
20230718,175000,70606680,4785,4785,4785,4785,0
|
|
20230718,174900,70606680,4785,4785,4785,4785,0
|
|
20230718,174800,70606680,4785,4785,4785,4785,0
|
|
20230718,174700,70606680,4785,4785,4785,4785,0
|
|
20230718,174600,70606680,4785,4785,4785,4785,0
|
|
20230718,174500,70606680,4785,4785,4785,4785,0
|
|
20230718,174400,70606680,4785,4785,4785,4785,0
|
|
20230718,174300,70606680,4785,4785,4785,4785,0
|
|
20230718,174200,70606680,4785,4785,4785,4785,0
|
|
20230718,174100,70606680,4785,4785,4785,4785,0
|
|
20230718,174000,70606680,4785,4785,4785,4785,127
|
|
20230718,173900,70606680,4785,4785,4785,4785,0
|
|
20230718,173800,70606680,4785,4785,4785,4785,0
|
|
20230718,173700,70606680,4785,4785,4785,4785,0
|
|
20230718,173600,70606680,4785,4785,4785,4785,0
|
|
20230718,173500,70606680,4785,4785,4785,4785,0
|
|
20230718,173400,70606680,4785,4785,4785,4785,0
|
|
20230718,173300,70606680,4785,4785,4785,4785,0
|
|
20230718,173200,70606680,4785,4785,4785,4785,0
|
|
20230718,173100,70606680,4785,4785,4785,4785,0
|
|
20230718,173000,70606680,4785,4785,4785,4785,0
|
|
20230718,172900,70606680,4785,4785,4785,4785,0
|
|
20230718,172800,70606680,4785,4785,4785,4785,0
|
|
20230718,172700,70606680,4785,4785,4785,4785,0
|
|
20230718,172600,70606680,4785,4785,4785,4785,0
|
|
20230718,172500,70606680,4785,4785,4785,4785,0
|
|
20230718,172400,70606680,4785,4785,4785,4785,0
|
|
20230718,172300,70606680,4785,4785,4785,4785,0
|
|
20230718,172200,70606680,4785,4785,4785,4785,0
|
|
20230718,172100,70606680,4785,4785,4785,4785,0
|
|
20230718,172000,70606680,4785,4785,4785,4785,0
|
|
20230718,171900,70606680,4785,4785,4785,4785,0
|
|
20230718,171800,70606680,4785,4785,4785,4785,0
|
|
20230718,171700,70606680,4785,4785,4785,4785,0
|
|
20230718,171600,70606680,4785,4785,4785,4785,0
|
|
20230718,171500,70606680,4785,4785,4785,4785,0
|
|
20230718,171400,70606680,4785,4785,4785,4785,0
|
|
20230718,171300,70606680,4785,4785,4785,4785,0
|
|
20230718,171200,70606680,4785,4785,4785,4785,0
|
|
20230718,171100,70606680,4785,4785,4785,4785,0
|
|
20230718,171000,70606680,4785,4785,4785,4785,127
|
|
20230718,170900,70606680,4785,4785,4785,4785,0
|
|
20230718,170800,70606680,4785,4785,4785,4785,0
|
|
20230718,170700,70606680,4785,4785,4785,4785,0
|
|
20230718,170600,70606680,4785,4785,4785,4785,0
|
|
20230718,170500,70606680,4785,4785,4785,4785,0
|
|
20230718,170400,70606680,4785,4785,4785,4785,0
|
|
20230718,170300,70606680,4785,4785,4785,4785,0
|
|
20230718,170200,70606680,4785,4785,4785,4785,0
|
|
20230718,170100,70606680,4785,4785,4785,4785,0
|
|
20230718,170000,70606680,4785,4785,4785,4785,0
|
|
20230718,165900,70606680,4785,4785,4785,4785,0
|
|
20230718,165800,70606680,4785,4785,4785,4785,0
|
|
20230718,165700,70606680,4785,4785,4785,4785,0
|
|
20230718,165600,70606680,4785,4785,4785,4785,0
|
|
20230718,165500,70606680,4785,4785,4785,4785,0
|
|
20230718,165400,70606680,4785,4785,4785,4785,0
|
|
20230718,165300,70606680,4785,4785,4785,4785,0
|
|
20230718,165200,70606680,4785,4785,4785,4785,0
|
|
20230718,165100,70606680,4785,4785,4785,4785,0
|
|
20230718,165000,70606680,4785,4785,4785,4785,0
|
|
20230718,164900,70606680,4785,4785,4785,4785,0
|
|
20230718,164800,70606680,4785,4785,4785,4785,0
|
|
20230718,164700,70606680,4785,4785,4785,4785,0
|
|
20230718,164600,70606680,4785,4785,4785,4785,0
|
|
20230718,164500,70606680,4785,4785,4785,4785,0
|
|
20230718,164400,70606680,4785,4785,4785,4785,0
|
|
20230718,164300,70606680,4785,4785,4785,4785,0
|
|
20230718,164200,70606680,4785,4785,4785,4785,0
|
|
20230718,164100,70606680,4785,4785,4785,4785,0
|
|
20230718,164000,70606680,4785,4785,4785,4785,127
|
|
20230718,163900,70606680,4785,4785,4785,4785,0
|
|
20230718,163800,70606680,4785,4785,4785,4785,0
|
|
20230718,163700,70606680,4785,4785,4785,4785,0
|
|
20230718,163600,70606680,4785,4785,4785,4785,0
|
|
20230718,163500,70606680,4785,4785,4785,4785,0
|
|
20230718,163400,70606680,4785,4785,4785,4785,0
|
|
20230718,163300,70606680,4785,4785,4785,4785,0
|
|
20230718,163200,70606680,4785,4785,4785,4785,0
|
|
20230718,163100,70606680,4785,4785,4785,4785,0
|
|
20230718,163000,70606680,4785,4785,4785,4785,0
|
|
20230718,162900,70606680,4785,4785,4785,4785,0
|
|
20230718,162800,70606680,4785,4785,4785,4785,0
|
|
20230718,162700,70606680,4785,4785,4785,4785,0
|
|
20230718,162600,70606680,4785,4785,4785,4785,0
|
|
20230718,162500,70606680,4785,4785,4785,4785,0
|
|
20230718,162400,70606680,4785,4785,4785,4785,0
|
|
20230718,162300,70606680,4785,4785,4785,4785,0
|
|
20230718,162200,70606680,4785,4785,4785,4785,0
|
|
20230718,162100,70606680,4785,4785,4785,4785,0
|
|
20230718,162000,70606680,4785,4785,4785,4785,0
|
|
20230718,161900,70606680,4785,4785,4785,4785,0
|
|
20230718,161800,70606680,4785,4785,4785,4785,0
|
|
20230718,161700,70606680,4785,4785,4785,4785,0
|
|
20230718,161600,70606680,4785,4785,4785,4785,0
|
|
20230718,161500,70606680,4785,4785,4785,4785,0
|
|
20230718,161400,70606680,4785,4785,4785,4785,0
|
|
20230718,161300,70606680,4785,4785,4785,4785,0
|
|
20230718,161200,70606680,4785,4785,4785,4785,0
|
|
20230718,161100,70606680,4785,4785,4785,4785,0
|
|
20230718,161000,70606680,4785,4785,4785,4785,127
|
|
20230718,160900,70606680,4785,4785,4785,4785,0
|
|
20230718,160800,70606680,4785,4785,4785,4785,0
|
|
20230718,160700,70606680,4785,4785,4785,4785,0
|
|
20230718,160600,70606680,4785,4785,4785,4785,0
|
|
20230718,160500,70606680,4785,4785,4785,4785,0
|
|
20230718,160400,70606680,4785,4785,4785,4785,0
|
|
20230718,160300,70606680,4785,4785,4785,4785,0
|
|
20230718,160200,70606680,4785,4785,4785,4785,0
|
|
20230718,160100,70606680,4785,4785,4785,4785,0
|
|
20230718,160000,70606680,4785,4785,4785,4785,0
|
|
20230718,155900,70606680,4785,4785,4785,4785,0
|
|
20230718,155800,70606680,4785,4785,4785,4785,0
|
|
20230718,155700,70606680,4785,4785,4785,4785,0
|
|
20230718,155600,70606680,4785,4785,4785,4785,0
|
|
20230718,155500,70606680,4785,4785,4785,4785,0
|
|
20230718,155400,70606680,4785,4785,4785,4785,0
|
|
20230718,155300,70606680,4785,4785,4785,4785,0
|
|
20230718,155200,70606680,4785,4785,4785,4785,0
|
|
20230718,155100,70606680,4785,4785,4785,4785,0
|
|
20230718,155000,70606680,4785,4785,4785,4785,0
|
|
20230718,154900,70606680,4785,4785,4785,4785,0
|
|
20230718,154800,70606680,4785,4785,4785,4785,0
|
|
20230718,154700,70606680,4785,4785,4785,4785,0
|
|
20230718,154600,70606680,4785,4785,4785,4785,0
|
|
20230718,154500,70606680,4785,4785,4785,4785,0
|
|
20230718,154400,70606680,4785,4785,4785,4785,0
|
|
20230718,154300,70606680,4785,4785,4785,4785,0
|
|
20230718,154200,70606680,4785,4785,4785,4785,0
|
|
20230718,154100,70606680,4785,4785,4785,4785,0
|
|
20230718,154000,70606680,4785,4785,4785,4785,127
|
|
20230718,153900,70606680,4785,4785,4785,4785,0
|
|
20230718,153800,70606680,4785,4785,4785,4785,0
|
|
20230718,153700,70606680,4785,4785,4785,4785,0
|
|
20230718,153600,70606680,4785,4785,4785,4785,0
|
|
20230718,153500,70606680,4785,4785,4785,4785,0
|
|
20230718,153400,70606680,4785,4785,4785,4785,0
|
|
20230718,153300,70606680,4785,4785,4785,4785,0
|
|
20230718,153200,70606680,4785,4785,4785,4785,0
|
|
20230718,153100,70606680,4785,4785,4785,4785,0
|
|
20230718,153000,70606680,4785,4785,4785,4785,127
|
|
20230718,152900,69998985,4790,4790,4790,4790,0
|
|
20230718,152800,69998985,4790,4790,4790,4790,0
|
|
20230718,152700,69998985,4790,4790,4790,4790,0
|
|
20230718,152600,69998985,4790,4790,4790,4790,0
|
|
20230718,152500,69998985,4790,4790,4790,4790,0
|
|
20230718,152400,69998985,4790,4790,4790,4790,0
|
|
20230718,152300,69998985,4790,4790,4790,4790,0
|
|
20230718,152200,69998985,4790,4790,4790,4790,0
|
|
20230718,152100,69998985,4790,4790,4790,4790,0
|
|
20230718,152000,69998985,4790,4790,4790,4790,0
|
|
20230718,151900,69998985,4790,4790,4790,4790,4
|
|
20230718,151800,69979825,4790,4790,4790,4790,0
|
|
20230718,151700,69979825,4790,4790,4790,4790,0
|
|
20230718,151600,69979825,4790,4790,4790,4790,0
|
|
20230718,151500,69979825,4790,4790,4790,4790,0
|
|
20230718,151400,69979825,4790,4790,4790,4790,20
|
|
20230718,151300,69884025,4790,4790,4790,4790,0
|
|
20230718,151200,69884025,4790,4790,4790,4790,29
|
|
20230718,151100,69745115,4790,4790,4790,4790,0
|
|
20230718,151000,69745115,4790,4790,4790,4790,3
|
|
20230718,150900,69730745,4795,4795,4795,4795,0
|
|
20230718,150800,69730745,4795,4795,4795,4795,0
|
|
20230718,150700,69730745,4795,4795,4795,4795,0
|
|
20230718,150600,69730745,4795,4795,4795,4795,0
|
|
20230718,150500,69730745,4795,4795,4795,4795,52
|
|
20230718,150400,69481405,4795,4795,4795,4795,8
|
|
20230718,150300,69443045,4795,4795,4795,4795,0
|
|
20230718,150200,69443045,4795,4795,4795,4795,9
|
|
20230718,150100,69399890,4825,4825,4825,4825,1
|
|
20230718,150000,69395065,4795,4795,4795,4795,31
|
|
20230718,145900,69246420,4780,4780,4780,4780,0
|
|
20230718,145800,69246420,4780,4780,4780,4780,0
|
|
20230718,145700,69246420,4780,4780,4780,4780,0
|
|
20230718,145600,69246420,4780,4780,4780,4780,0
|
|
20230718,145500,69246420,4780,4780,4780,4780,0
|
|
20230718,145400,69246420,4780,4780,4780,4780,0
|
|
20230718,145300,69246420,4780,4780,4780,4780,0
|
|
20230718,145200,69246420,4780,4780,4780,4780,0
|
|
20230718,145100,69246420,4780,4780,4780,4780,0
|
|
20230718,145000,69246420,4780,4780,4780,4780,4
|
|
20230718,144900,69227300,4795,4795,4795,4795,0
|
|
20230718,144800,69227300,4795,4795,4795,4795,0
|
|
20230718,144700,69227300,4795,4795,4795,4795,0
|
|
20230718,144600,69227300,4795,4795,4795,4795,0
|
|
20230718,144500,69227300,4795,4795,4795,4795,0
|
|
20230718,144400,69227300,4795,4795,4795,4795,10
|
|
20230718,144300,69179350,4785,4785,4785,4785,1
|
|
20230718,144200,69174565,4785,4785,4785,4785,27
|
|
20230718,144100,69045370,4795,4780,4795,4780,758
|
|
20230718,144000,65417535,4780,4780,4780,4780,0
|
|
20230718,143900,65417535,4780,4780,4780,4780,0
|
|
20230718,143800,65417535,4780,4780,4780,4780,38
|
|
20230718,143700,65235895,4780,4780,4780,4780,0
|
|
20230718,143600,65235895,4780,4780,4780,4780,0
|
|
20230718,143500,65235895,4780,4780,4780,4780,0
|
|
20230718,143400,65235895,4780,4780,4780,4780,0
|
|
20230718,143300,65235895,4780,4780,4780,4780,0
|
|
20230718,143200,65235895,4780,4780,4780,4780,0
|
|
20230718,143100,65235895,4780,4780,4780,4780,0
|
|
20230718,143000,65235895,4780,4780,4780,4780,0
|
|
20230718,142900,65235895,4780,4780,4780,4780,1000
|
|
20230718,142800,60455895,4775,4775,4775,4775,0
|
|
20230718,142700,60455895,4775,4775,4775,4775,14
|
|
20230718,142600,60389045,4775,4775,4775,4775,0
|
|
20230718,142500,60389045,4775,4775,4775,4775,0
|
|
20230718,142400,60389045,4775,4775,4775,4775,4
|
|
20230718,142300,60369945,4775,4775,4775,4775,5
|
|
20230718,142200,60346070,4775,4775,4775,4775,10
|
|
20230718,142100,60298320,4780,4780,4780,4780,0
|
|
20230718,142000,60298320,4780,4780,4780,4780,0
|
|
20230718,141900,60298320,4780,4780,4780,4780,0
|
|
20230718,141800,60298320,4780,4780,4780,4780,296
|
|
20230718,141700,58883440,4775,4775,4775,4775,0
|
|
20230718,141600,58883440,4775,4775,4775,4775,0
|
|
20230718,141500,58883440,4775,4775,4775,4775,0
|
|
20230718,141400,58883440,4775,4775,4775,4775,0
|
|
20230718,141300,58883440,4775,4775,4775,4775,0
|
|
20230718,141200,58883440,4775,4775,4775,4775,200
|
|
20230718,141100,57928440,4785,4785,4785,4785,0
|
|
20230718,141000,57928440,4785,4785,4785,4785,0
|
|
20230718,140900,57928440,4785,4785,4785,4785,0
|
|
20230718,140800,57928440,4785,4785,4785,4785,0
|
|
20230718,140700,57928440,4785,4785,4785,4785,0
|
|
20230718,140600,57928440,4785,4785,4785,4785,0
|
|
20230718,140500,57928440,4785,4785,4785,4785,0
|
|
20230718,140400,57928440,4785,4785,4785,4785,0
|
|
20230718,140300,57928440,4785,4785,4785,4785,0
|
|
20230718,140200,57928440,4785,4785,4785,4785,10
|
|
20230718,140100,57880590,4775,4775,4775,4775,0
|
|
20230718,140000,57880590,4775,4775,4775,4775,0
|
|
20230718,135900,57880590,4775,4775,4775,4775,0
|
|
20230718,135800,57880590,4775,4775,4775,4775,0
|
|
20230718,135700,57880590,4775,4775,4775,4775,0
|
|
20230718,135600,57880590,4775,4775,4775,4775,0
|
|
20230718,135500,57880590,4775,4775,4775,4775,0
|
|
20230718,135400,57880590,4775,4775,4775,4775,0
|
|
20230718,135300,57880590,4775,4775,4775,4775,0
|
|
20230718,135200,57880590,4775,4775,4775,4775,0
|
|
20230718,135100,57880590,4775,4775,4775,4775,0
|
|
20230718,135000,57880590,4775,4775,4775,4775,0
|
|
20230718,134900,57880590,4775,4775,4775,4775,0
|
|
20230718,134800,57880590,4775,4775,4775,4775,0
|
|
20230718,134700,57880590,4775,4775,4775,4775,0
|
|
20230718,134600,57880590,4775,4775,4775,4775,0
|
|
20230718,134500,57880590,4775,4775,4775,4775,0
|
|
20230718,134400,57880590,4775,4775,4775,4775,0
|
|
20230718,134300,57880590,4775,4775,4775,4775,0
|
|
20230718,134200,57880590,4775,4775,4775,4775,0
|
|
20230718,134100,57880590,4775,4775,4775,4775,0
|
|
20230718,134000,57880590,4775,4775,4775,4775,0
|
|
20230718,133900,57880590,4775,4775,4775,4775,0
|
|
20230718,133800,57880590,4775,4775,4775,4775,0
|
|
20230718,133700,57880590,4775,4775,4775,4775,0
|
|
20230718,133600,57880590,4775,4775,4775,4775,0
|
|
20230718,133500,57880590,4775,4775,4775,4775,0
|
|
20230718,133400,57880590,4775,4775,4775,4775,0
|
|
20230718,133300,57880590,4775,4775,4775,4775,0
|
|
20230718,133200,57880590,4775,4775,4775,4775,0
|
|
20230718,133100,57880590,4775,4775,4775,4775,0
|
|
20230718,133000,57880590,4775,4775,4775,4775,0
|
|
20230718,132900,57880590,4775,4775,4775,4775,0
|
|
20230718,132800,57880590,4775,4775,4775,4775,0
|
|
20230718,132700,57880590,4775,4775,4775,4775,0
|
|
20230718,132600,57880590,4775,4775,4775,4775,0
|
|
20230718,132500,57880590,4775,4775,4775,4775,0
|
|
20230718,132400,57880590,4775,4775,4775,4775,0
|
|
20230718,132300,57880590,4775,4775,4775,4775,0
|
|
20230718,132200,57880590,4775,4775,4775,4775,0
|
|
20230718,132100,57880590,4775,4775,4775,4775,0
|
|
20230718,132000,57880590,4775,4775,4775,4775,0
|
|
20230718,131900,57880590,4775,4775,4775,4775,0
|
|
20230718,131800,57880590,4775,4775,4775,4775,0
|
|
20230718,131700,57880590,4775,4775,4775,4775,0
|
|
20230718,131600,57880590,4775,4775,4775,4775,0
|
|
20230718,131500,57880590,4775,4775,4775,4775,0
|
|
20230718,131400,57880590,4775,4775,4775,4775,0
|
|
20230718,131300,57880590,4775,4775,4775,4775,0
|
|
20230718,131200,57880590,4775,4775,4775,4775,0
|
|
20230718,131100,57880590,4775,4775,4775,4775,0
|
|
20230718,131000,57880590,4775,4775,4775,4775,0
|
|
20230718,130900,57880590,4775,4775,4775,4775,0
|
|
20230718,130800,57880590,4775,4775,4775,4775,0
|
|
20230718,130700,57880590,4775,4775,4775,4775,0
|
|
20230718,130600,57880590,4775,4775,4775,4775,0
|
|
20230718,130500,57880590,4775,4775,4775,4775,0
|
|
20230718,130400,57880590,4775,4775,4775,4775,0
|
|
20230718,130300,57880590,4775,4775,4775,4775,0
|
|
20230718,130200,57880590,4775,4775,4775,4775,0
|
|
20230718,130100,57880590,4775,4775,4775,4775,0
|
|
20230718,130000,57880590,4775,4775,4775,4775,0
|
|
20230718,125900,57880590,4775,4775,4775,4775,0
|
|
20230718,125800,57880590,4775,4775,4775,4775,0
|
|
20230718,125700,57880590,4775,4775,4775,4775,0
|
|
20230718,125600,57880590,4775,4775,4775,4775,0
|
|
20230718,125500,57880590,4775,4775,4775,4775,0
|
|
20230718,125400,57880590,4775,4775,4775,4775,0
|
|
20230718,125300,57880590,4775,4775,4775,4775,0
|
|
20230718,125200,57880590,4775,4775,4775,4775,0
|
|
20230718,125100,57880590,4775,4775,4775,4775,0
|
|
20230718,125000,57880590,4775,4775,4775,4775,0
|
|
20230718,124900,57880590,4775,4775,4775,4775,0
|
|
20230718,124800,57880590,4775,4775,4775,4775,0
|
|
20230718,124700,57880590,4775,4775,4775,4775,0
|
|
20230718,124600,57880590,4775,4775,4775,4775,0
|
|
20230718,124500,57880590,4775,4775,4775,4775,0
|
|
20230718,124400,57880590,4775,4775,4775,4775,0
|
|
20230718,124300,57880590,4775,4775,4775,4775,0
|
|
20230718,124200,57880590,4775,4775,4775,4775,0
|
|
20230718,124100,57880590,4775,4775,4775,4775,0
|
|
20230718,124000,57880590,4775,4775,4775,4775,0
|
|
20230718,123900,57880590,4775,4775,4775,4775,0
|
|
20230718,123800,57880590,4775,4775,4775,4775,0
|
|
20230718,123700,57880590,4775,4775,4775,4775,0
|
|
20230718,123600,57880590,4775,4775,4775,4775,0
|
|
20230718,123500,57880590,4775,4775,4775,4775,0
|
|
20230718,123400,57880590,4775,4775,4775,4775,0
|
|
20230718,123300,57880590,4775,4775,4775,4775,0
|
|
20230718,123200,57880590,4775,4775,4775,4775,0
|
|
20230718,123100,57880590,4775,4775,4775,4775,0
|
|
20230718,123000,57880590,4775,4775,4775,4775,0
|
|
20230718,122900,57880590,4775,4775,4775,4775,0
|
|
20230718,122800,57880590,4775,4775,4775,4775,0
|
|
20230718,122700,57880590,4775,4775,4775,4775,0
|
|
20230718,122600,57880590,4775,4775,4775,4775,0
|
|
20230718,122500,57880590,4775,4775,4775,4775,0
|
|
20230718,122400,57880590,4775,4775,4775,4775,0
|
|
20230718,122300,57880590,4775,4775,4775,4775,0
|
|
20230718,122200,57880590,4775,4775,4775,4775,0
|
|
20230718,122100,57880590,4775,4775,4775,4775,0
|
|
20230718,122000,57880590,4775,4775,4775,4775,0
|
|
20230718,121900,57880590,4775,4765,4775,4765,993
|
|
20230718,121800,53140170,4775,4775,4775,4775,0
|
|
20230718,121700,53140170,4775,4775,4775,4775,0
|
|
20230718,121600,53140170,4775,4775,4775,4775,1
|
|
20230718,121500,53135395,4740,4740,4740,4740,0
|
|
20230718,121400,53135395,4740,4740,4740,4740,0
|
|
20230718,121300,53135395,4740,4740,4740,4740,0
|
|
20230718,121200,53135395,4740,4740,4740,4740,0
|
|
20230718,121100,53135395,4740,4740,4740,4740,0
|
|
20230718,121000,53135395,4740,4740,4740,4740,0
|
|
20230718,120900,53135395,4740,4740,4740,4740,0
|
|
20230718,120800,53135395,4740,4740,4740,4740,0
|
|
20230718,120700,53135395,4740,4740,4740,4740,0
|
|
20230718,120600,53135395,4740,4740,4740,4740,0
|
|
20230718,120500,53135395,4740,4740,4740,4740,0
|
|
20230718,120400,53135395,4740,4740,4740,4740,0
|
|
20230718,120300,53135395,4740,4740,4740,4740,0
|
|
20230718,120200,53135395,4740,4740,4740,4740,0
|
|
20230718,120100,53135395,4740,4740,4740,4740,0
|
|
20230718,120000,53135395,4740,4740,4740,4740,0
|
|
20230718,115900,53135395,4740,4740,4740,4740,0
|
|
20230718,115800,53135395,4740,4740,4740,4740,0
|
|
20230718,115700,53135395,4740,4740,4740,4740,0
|
|
20230718,115600,53135395,4740,4740,4740,4740,0
|
|
20230718,115500,53135395,4740,4740,4740,4740,1
|
|
20230718,115400,53130655,4715,4715,4715,4715,0
|
|
20230718,115300,53130655,4715,4715,4715,4715,0
|
|
20230718,115200,53130655,4715,4715,4715,4715,0
|
|
20230718,115100,53130655,4715,4715,4715,4715,0
|
|
20230718,115000,53130655,4715,4715,4715,4715,0
|
|
20230718,114900,53130655,4715,4715,4715,4715,0
|
|
20230718,114800,53130655,4715,4770,4770,4715,2386
|
|
20230718,114700,41805890,4775,4775,4775,4775,0
|
|
20230718,114600,41805890,4775,4785,4785,4770,709
|
|
20230718,114500,38419905,4825,4825,4825,4825,0
|
|
20230718,114400,38419905,4825,4825,4825,4825,0
|
|
20230718,114300,38419905,4825,4825,4825,4825,0
|
|
20230718,114200,38419905,4825,4825,4825,4825,0
|
|
20230718,114100,38419905,4825,4825,4825,4825,0
|
|
20230718,114000,38419905,4825,4825,4825,4825,0
|
|
20230718,113900,38419905,4825,4825,4825,4825,0
|
|
20230718,113800,38419905,4825,4825,4825,4825,0
|
|
20230718,113700,38419905,4825,4825,4825,4825,0
|
|
20230718,113600,38419905,4825,4825,4825,4825,0
|
|
20230718,113500,38419905,4825,4825,4825,4825,1
|
|
20230718,113400,38415080,4825,4825,4825,4825,0
|
|
20230718,113300,38415080,4825,4825,4825,4825,17
|
|
20230718,113200,38333055,4780,4780,4780,4780,0
|
|
20230718,113100,38333055,4780,4780,4780,4780,0
|
|
20230718,113000,38333055,4780,4780,4780,4780,0
|
|
20230718,112900,38333055,4780,4780,4780,4780,0
|
|
20230718,112800,38333055,4780,4780,4780,4780,0
|
|
20230718,112700,38333055,4780,4780,4780,4780,107
|
|
20230718,112600,37821595,4780,4780,4780,4780,0
|
|
20230718,112500,37821595,4780,4780,4780,4780,0
|
|
20230718,112400,37821595,4780,4780,4780,4780,0
|
|
20230718,112300,37821595,4780,4780,4780,4780,0
|
|
20230718,112200,37821595,4780,4780,4780,4780,9
|
|
20230718,112100,37778575,4825,4825,4825,4825,0
|
|
20230718,112000,37778575,4825,4825,4825,4825,0
|
|
20230718,111900,37778575,4825,4825,4825,4825,0
|
|
20230718,111800,37778575,4825,4825,4825,4825,0
|
|
20230718,111700,37778575,4825,4825,4825,4825,0
|
|
20230718,111600,37778575,4825,4825,4825,4825,1
|
|
20230718,111500,37773750,4780,4780,4780,4780,0
|
|
20230718,111400,37773750,4780,4780,4780,4780,0
|
|
20230718,111300,37773750,4780,4780,4780,4780,0
|
|
20230718,111200,37773750,4780,4780,4780,4780,0
|
|
20230718,111100,37773750,4780,4780,4780,4780,0
|
|
20230718,111000,37773750,4780,4780,4780,4780,1
|
|
20230718,110900,37768970,4780,4780,4780,4780,1
|
|
20230718,110800,37764190,4775,4775,4775,4775,0
|
|
20230718,110700,37764190,4775,4775,4775,4775,0
|
|
20230718,110600,37764190,4775,4775,4775,4775,0
|
|
20230718,110500,37764190,4775,4775,4775,4775,0
|
|
20230718,110400,37764190,4775,4775,4775,4775,0
|
|
20230718,110300,37764190,4775,4775,4775,4775,10
|
|
20230718,110200,37716440,4780,4780,4780,4780,0
|
|
20230718,110100,37716440,4780,4780,4780,4780,0
|
|
20230718,110000,37716440,4780,4780,4780,4780,0
|
|
20230718,105900,37716440,4780,4780,4780,4780,0
|
|
20230718,105800,37716440,4780,4780,4780,4780,10
|
|
20230718,105700,37668640,4780,4780,4780,4780,0
|
|
20230718,105600,37668640,4780,4780,4780,4780,0
|
|
20230718,105500,37668640,4780,4780,4780,4780,1
|
|
20230718,105400,37663860,4820,4820,4820,4820,0
|
|
20230718,105300,37663860,4820,4820,4820,4820,0
|
|
20230718,105200,37663860,4820,4820,4820,4820,0
|
|
20230718,105100,37663860,4820,4820,4820,4820,50
|
|
20230718,105000,37422860,4825,4825,4825,4825,0
|
|
20230718,104900,37422860,4825,4825,4825,4825,48
|
|
20230718,104800,37191260,4820,4820,4820,4820,0
|
|
20230718,104700,37191260,4820,4790,4820,4790,21
|
|
20230718,104600,37090640,4760,4775,4775,4760,2
|
|
20230718,104500,37081105,4780,4790,4790,4780,6
|
|
20230718,104400,37052375,4790,4800,4800,4790,542
|
|
20230718,104300,34452195,4800,4800,4800,4800,0
|
|
20230718,104200,34452195,4800,4800,4800,4800,0
|
|
20230718,104100,34452195,4800,4800,4800,4800,0
|
|
20230718,104000,34452195,4800,4800,4800,4800,0
|
|
20230718,103900,34452195,4800,4800,4800,4800,0
|
|
20230718,103800,34452195,4800,4800,4800,4800,0
|
|
20230718,103700,34452195,4800,4800,4800,4800,387
|
|
20230718,103600,32594595,4800,4830,4830,4795,3854
|
|
20230718,103500,14050740,4830,4830,4830,4830,0
|
|
20230718,103400,14050740,4830,4830,4830,4830,0
|
|
20230718,103300,14050740,4830,4830,4830,4830,0
|
|
20230718,103200,14050740,4830,4830,4830,4830,0
|
|
20230718,103100,14050740,4830,4830,4830,4830,0
|
|
20230718,103000,14050740,4830,4830,4830,4830,0
|
|
20230718,102900,14050740,4830,4830,4830,4830,0
|
|
20230718,102800,14050740,4830,4830,4830,4830,0
|
|
20230718,102700,14050740,4830,4830,4830,4830,200
|
|
20230718,102600,13084740,4835,4835,4835,4835,2
|
|
20230718,102500,13075070,4835,4835,4835,4835,3
|
|
20230718,102400,13060565,4835,4835,4835,4835,3
|
|
20230718,102300,13046060,4835,4835,4835,4835,4
|
|
20230718,102200,13026720,4835,4835,4835,4835,5
|
|
20230718,102100,13002545,4835,4835,4835,4835,5
|
|
20230718,102000,12978370,4835,4835,4835,4835,2
|
|
20230718,101900,12968700,4850,4850,4850,4850,0
|
|
20230718,101800,12968700,4850,4850,4850,4850,0
|
|
20230718,101700,12968700,4850,4850,4850,4850,0
|
|
20230718,101600,12968700,4850,4850,4850,4850,1
|
|
20230718,101500,12963850,4830,4830,4830,4830,0
|
|
20230718,101400,12963850,4830,4830,4830,4830,0
|
|
20230718,101300,12963850,4830,4830,4830,4830,0
|
|
20230718,101200,12963850,4830,4830,4830,4830,0
|
|
20230718,101100,12963850,4830,4830,4830,4830,0
|
|
20230718,101000,12963850,4830,4830,4830,4830,1
|
|
20230718,100900,12959020,4830,4830,4830,4830,0
|
|
20230718,100800,12959020,4830,4830,4830,4830,0
|
|
20230718,100700,12959020,4830,4830,4830,4830,0
|
|
20230718,100600,12959020,4830,4830,4830,4830,0
|
|
20230718,100500,12959020,4830,4830,4830,4830,8
|
|
20230718,100400,12920380,4835,4835,4835,4835,0
|
|
20230718,100300,12920380,4835,4835,4835,4835,0
|
|
20230718,100200,12920380,4835,4835,4835,4835,30
|
|
20230718,100100,12775330,4835,4835,4835,4835,0
|
|
20230718,100000,12775330,4835,4835,4835,4835,0
|
|
20230718,095900,12775330,4835,4840,4840,4835,21
|
|
20230718,095800,12673790,4840,4840,4840,4840,0
|
|
20230718,095700,12673790,4840,4840,4840,4840,0
|
|
20230718,095600,12673790,4840,4840,4840,4840,0
|
|
20230718,095500,12673790,4840,4840,4840,4840,0
|
|
20230718,095400,12673790,4840,4835,4840,4835,4
|
|
20230718,095300,12654435,4840,4840,4840,4840,1
|
|
20230718,095200,12649595,4835,4835,4835,4835,4
|
|
20230718,095100,12630255,4850,4855,4855,4850,295
|
|
20230718,095000,11199405,4860,4860,4860,4860,0
|
|
20230718,094900,11199405,4860,4870,4870,4860,290
|
|
20230718,094800,9789505,4870,4870,4870,4870,0
|
|
20230718,094700,9789505,4870,4870,4870,4870,0
|
|
20230718,094600,9789505,4870,4870,4870,4870,263
|
|
20230718,094500,8508695,4860,4860,4860,4860,5
|
|
20230718,094400,8484395,4860,4860,4860,4860,4
|
|
20230718,094300,8464955,4860,4860,4860,4860,0
|
|
20230718,094200,8464955,4860,4860,4860,4860,0
|
|
20230718,094100,8464955,4860,4860,4860,4860,0
|
|
20230718,094000,8464955,4860,4860,4860,4860,0
|
|
20230718,093900,8464955,4860,4860,4860,4860,0
|
|
20230718,093800,8464955,4860,4860,4860,4860,0
|
|
20230718,093700,8464955,4860,4860,4860,4860,0
|
|
20230718,093600,8464955,4860,4860,4860,4860,0
|
|
20230718,093500,8464955,4860,4860,4860,4860,0
|
|
20230718,093400,8464955,4860,4860,4860,4860,0
|
|
20230718,093300,8464955,4860,4860,4860,4860,0
|
|
20230718,093200,8464955,4860,4860,4860,4860,0
|
|
20230718,093100,8464955,4860,4860,4860,4860,0
|
|
20230718,093000,8464955,4860,4860,4860,4860,0
|
|
20230718,092900,8464955,4860,4860,4860,4860,5
|
|
20230718,092800,8440655,4860,4865,4865,4860,59
|
|
20230718,092700,8153865,4880,4880,4880,4880,0
|
|
20230718,092600,8153865,4880,4885,4885,4880,1100
|
|
20230718,092500,2785670,4885,4885,4885,4885,155
|
|
20230718,092400,2028495,4975,4975,4975,4975,0
|
|
20230718,092300,2028495,4975,4975,4975,4975,0
|
|
20230718,092200,2028495,4975,4975,4975,4975,0
|
|
20230718,092100,2028495,4975,4975,4975,4975,2
|
|
20230718,092000,2018545,4970,4970,4970,4970,0
|
|
20230718,091900,2018545,4970,4970,4970,4970,1
|
|
20230718,091800,2013575,4975,4975,4975,4975,0
|
|
20230718,091700,2013575,4975,4975,4975,4975,0
|
|
20230718,091600,2013575,4975,4975,4975,4975,1
|
|
20230718,091500,2008600,4850,4850,4850,4850,0
|
|
20230718,091400,2008600,4850,4850,4850,4850,0
|
|
20230718,091300,2008600,4850,4860,4860,4850,313
|
|
20230718,091200,490160,4850,4900,4900,4850,100
|
|
20230718,091100,5000,5000,5000,5000,5000,0
|
|
20230718,091000,5000,5000,5000,5000,5000,0
|
|
20230718,090900,5000,5000,5000,5000,5000,0
|
|
20230718,090800,5000,5000,5000,5000,5000,0
|
|
20230718,090700,5000,5000,5000,5000,5000,0
|
|
20230718,090600,5000,5000,5000,5000,5000,0
|
|
20230718,090500,5000,5000,5000,5000,5000,0
|
|
20230718,090400,5000,5000,5000,5000,5000,0
|
|
20230718,090300,5000,5000,5000,5000,5000,0
|
|
20230718,090200,5000,5000,5000,5000,5000,1
|
|
20230718,090100,0,4880,4880,4880,4880,0
|
|
20230718,090000,0,4880,4880,4880,4880,0
|