610 lines
28 KiB
CSV
610 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230727,190700,22068975,4570,4570,4570,4570,176
|
|
20230727,190600,22068975,4570,4570,4570,4570,0
|
|
20230727,190500,22068975,4570,4570,4570,4570,0
|
|
20230727,190400,22068975,4570,4570,4570,4570,0
|
|
20230727,190300,22068975,4570,4570,4570,4570,0
|
|
20230727,190200,22068975,4570,4570,4570,4570,0
|
|
20230727,190100,22068975,4570,4570,4570,4570,0
|
|
20230727,190000,22068975,4570,4570,4570,4570,0
|
|
20230727,185900,22068975,4570,4570,4570,4570,0
|
|
20230727,185800,22068975,4570,4570,4570,4570,0
|
|
20230727,185700,22068975,4570,4570,4570,4570,0
|
|
20230727,185600,22068975,4570,4570,4570,4570,0
|
|
20230727,185500,22068975,4570,4570,4570,4570,0
|
|
20230727,185400,22068975,4570,4570,4570,4570,0
|
|
20230727,185300,22068975,4570,4570,4570,4570,0
|
|
20230727,185200,22068975,4570,4570,4570,4570,0
|
|
20230727,185100,22068975,4570,4570,4570,4570,0
|
|
20230727,185000,22068975,4570,4570,4570,4570,0
|
|
20230727,184900,22068975,4570,4570,4570,4570,0
|
|
20230727,184800,22068975,4570,4570,4570,4570,0
|
|
20230727,184700,22068975,4570,4570,4570,4570,0
|
|
20230727,184600,22068975,4570,4570,4570,4570,0
|
|
20230727,184500,22068975,4570,4570,4570,4570,0
|
|
20230727,184400,22068975,4570,4570,4570,4570,0
|
|
20230727,184300,22068975,4570,4570,4570,4570,0
|
|
20230727,184200,22068975,4570,4570,4570,4570,0
|
|
20230727,184100,22068975,4570,4570,4570,4570,0
|
|
20230727,184000,22068975,4570,4570,4570,4570,0
|
|
20230727,183900,22068975,4570,4570,4570,4570,0
|
|
20230727,183800,22068975,4570,4570,4570,4570,0
|
|
20230727,183700,22068975,4570,4570,4570,4570,176
|
|
20230727,183600,22068975,4570,4570,4570,4570,0
|
|
20230727,183500,22068975,4570,4570,4570,4570,0
|
|
20230727,183400,22068975,4570,4570,4570,4570,0
|
|
20230727,183300,22068975,4570,4570,4570,4570,0
|
|
20230727,183200,22068975,4570,4570,4570,4570,0
|
|
20230727,183100,22068975,4570,4570,4570,4570,0
|
|
20230727,183000,22068975,4570,4570,4570,4570,0
|
|
20230727,182900,22068975,4570,4570,4570,4570,0
|
|
20230727,182800,22068975,4570,4570,4570,4570,0
|
|
20230727,182700,22068975,4570,4570,4570,4570,0
|
|
20230727,182600,22068975,4570,4570,4570,4570,0
|
|
20230727,182500,22068975,4570,4570,4570,4570,0
|
|
20230727,182400,22068975,4570,4570,4570,4570,0
|
|
20230727,182300,22068975,4570,4570,4570,4570,0
|
|
20230727,182200,22068975,4570,4570,4570,4570,0
|
|
20230727,182100,22068975,4570,4570,4570,4570,0
|
|
20230727,182000,22068975,4570,4570,4570,4570,0
|
|
20230727,181900,22068975,4570,4570,4570,4570,0
|
|
20230727,181800,22068975,4570,4570,4570,4570,0
|
|
20230727,181700,22068975,4570,4570,4570,4570,0
|
|
20230727,181600,22068975,4570,4570,4570,4570,0
|
|
20230727,181500,22068975,4570,4570,4570,4570,0
|
|
20230727,181400,22068975,4570,4570,4570,4570,0
|
|
20230727,181300,22068975,4570,4570,4570,4570,0
|
|
20230727,181200,22068975,4570,4570,4570,4570,0
|
|
20230727,181100,22068975,4570,4570,4570,4570,0
|
|
20230727,181000,22068975,4570,4570,4570,4570,0
|
|
20230727,180900,22068975,4570,4570,4570,4570,0
|
|
20230727,180800,22068975,4570,4570,4570,4570,0
|
|
20230727,180700,22068975,4570,4570,4570,4570,176
|
|
20230727,180600,22068975,4570,4570,4570,4570,0
|
|
20230727,180500,22068975,4570,4570,4570,4570,0
|
|
20230727,180400,22068975,4570,4570,4570,4570,0
|
|
20230727,180300,22068975,4570,4570,4570,4570,0
|
|
20230727,180200,22068975,4570,4570,4570,4570,0
|
|
20230727,180100,22068975,4570,4570,4570,4570,0
|
|
20230727,180000,22068975,4570,4570,4570,4570,0
|
|
20230727,175900,22068975,4570,4570,4570,4570,0
|
|
20230727,175800,22068975,4570,4570,4570,4570,0
|
|
20230727,175700,22068975,4570,4570,4570,4570,0
|
|
20230727,175600,22068975,4570,4570,4570,4570,0
|
|
20230727,175500,22068975,4570,4570,4570,4570,0
|
|
20230727,175400,22068975,4570,4570,4570,4570,0
|
|
20230727,175300,22068975,4570,4570,4570,4570,0
|
|
20230727,175200,22068975,4570,4570,4570,4570,0
|
|
20230727,175100,22068975,4570,4570,4570,4570,0
|
|
20230727,175000,22068975,4570,4570,4570,4570,0
|
|
20230727,174900,22068975,4570,4570,4570,4570,0
|
|
20230727,174800,22068975,4570,4570,4570,4570,0
|
|
20230727,174700,22068975,4570,4570,4570,4570,0
|
|
20230727,174600,22068975,4570,4570,4570,4570,0
|
|
20230727,174500,22068975,4570,4570,4570,4570,0
|
|
20230727,174400,22068975,4570,4570,4570,4570,0
|
|
20230727,174300,22068975,4570,4570,4570,4570,0
|
|
20230727,174200,22068975,4570,4570,4570,4570,0
|
|
20230727,174100,22068975,4570,4570,4570,4570,0
|
|
20230727,174000,22068975,4570,4570,4570,4570,0
|
|
20230727,173900,22068975,4570,4570,4570,4570,0
|
|
20230727,173800,22068975,4570,4570,4570,4570,0
|
|
20230727,173700,22068975,4570,4570,4570,4570,176
|
|
20230727,173600,22068975,4570,4570,4570,4570,0
|
|
20230727,173500,22068975,4570,4570,4570,4570,0
|
|
20230727,173400,22068975,4570,4570,4570,4570,0
|
|
20230727,173300,22068975,4570,4570,4570,4570,0
|
|
20230727,173200,22068975,4570,4570,4570,4570,0
|
|
20230727,173100,22068975,4570,4570,4570,4570,0
|
|
20230727,173000,22068975,4570,4570,4570,4570,0
|
|
20230727,172900,22068975,4570,4570,4570,4570,0
|
|
20230727,172800,22068975,4570,4570,4570,4570,0
|
|
20230727,172700,22068975,4570,4570,4570,4570,0
|
|
20230727,172600,22068975,4570,4570,4570,4570,0
|
|
20230727,172500,22068975,4570,4570,4570,4570,0
|
|
20230727,172400,22068975,4570,4570,4570,4570,0
|
|
20230727,172300,22068975,4570,4570,4570,4570,0
|
|
20230727,172200,22068975,4570,4570,4570,4570,0
|
|
20230727,172100,22068975,4570,4570,4570,4570,0
|
|
20230727,172000,22068975,4570,4570,4570,4570,0
|
|
20230727,171900,22068975,4570,4570,4570,4570,0
|
|
20230727,171800,22068975,4570,4570,4570,4570,0
|
|
20230727,171700,22068975,4570,4570,4570,4570,0
|
|
20230727,171600,22068975,4570,4570,4570,4570,0
|
|
20230727,171500,22068975,4570,4570,4570,4570,0
|
|
20230727,171400,22068975,4570,4570,4570,4570,0
|
|
20230727,171300,22068975,4570,4570,4570,4570,0
|
|
20230727,171200,22068975,4570,4570,4570,4570,0
|
|
20230727,171100,22068975,4570,4570,4570,4570,0
|
|
20230727,171000,22068975,4570,4570,4570,4570,0
|
|
20230727,170900,22068975,4570,4570,4570,4570,0
|
|
20230727,170800,22068975,4570,4570,4570,4570,0
|
|
20230727,170700,22068975,4570,4570,4570,4570,176
|
|
20230727,170600,22068975,4570,4570,4570,4570,0
|
|
20230727,170500,22068975,4570,4570,4570,4570,0
|
|
20230727,170400,22068975,4570,4570,4570,4570,0
|
|
20230727,170300,22068975,4570,4570,4570,4570,0
|
|
20230727,170200,22068975,4570,4570,4570,4570,0
|
|
20230727,170100,22068975,4570,4570,4570,4570,0
|
|
20230727,170000,22068975,4570,4570,4570,4570,0
|
|
20230727,165900,22068975,4570,4570,4570,4570,0
|
|
20230727,165800,22068975,4570,4570,4570,4570,0
|
|
20230727,165700,22068975,4570,4570,4570,4570,0
|
|
20230727,165600,22068975,4570,4570,4570,4570,0
|
|
20230727,165500,22068975,4570,4570,4570,4570,0
|
|
20230727,165400,22068975,4570,4570,4570,4570,0
|
|
20230727,165300,22068975,4570,4570,4570,4570,0
|
|
20230727,165200,22068975,4570,4570,4570,4570,0
|
|
20230727,165100,22068975,4570,4570,4570,4570,0
|
|
20230727,165000,22068975,4570,4570,4570,4570,0
|
|
20230727,164900,22068975,4570,4570,4570,4570,0
|
|
20230727,164800,22068975,4570,4570,4570,4570,0
|
|
20230727,164700,22068975,4570,4570,4570,4570,0
|
|
20230727,164600,22068975,4570,4570,4570,4570,0
|
|
20230727,164500,22068975,4570,4570,4570,4570,0
|
|
20230727,164400,22068975,4570,4570,4570,4570,0
|
|
20230727,164300,22068975,4570,4570,4570,4570,0
|
|
20230727,164200,22068975,4570,4570,4570,4570,0
|
|
20230727,164100,22068975,4570,4570,4570,4570,0
|
|
20230727,164000,22068975,4570,4570,4570,4570,0
|
|
20230727,163900,22068975,4570,4570,4570,4570,0
|
|
20230727,163800,22068975,4570,4570,4570,4570,0
|
|
20230727,163700,22068975,4570,4570,4570,4570,176
|
|
20230727,163600,22068975,4570,4570,4570,4570,0
|
|
20230727,163500,22068975,4570,4570,4570,4570,0
|
|
20230727,163400,22068975,4570,4570,4570,4570,0
|
|
20230727,163300,22068975,4570,4570,4570,4570,0
|
|
20230727,163200,22068975,4570,4570,4570,4570,0
|
|
20230727,163100,22068975,4570,4570,4570,4570,0
|
|
20230727,163000,22068975,4570,4570,4570,4570,0
|
|
20230727,162900,22068975,4570,4570,4570,4570,0
|
|
20230727,162800,22068975,4570,4570,4570,4570,0
|
|
20230727,162700,22068975,4570,4570,4570,4570,0
|
|
20230727,162600,22068975,4570,4570,4570,4570,0
|
|
20230727,162500,22068975,4570,4570,4570,4570,0
|
|
20230727,162400,22068975,4570,4570,4570,4570,0
|
|
20230727,162300,22068975,4570,4570,4570,4570,0
|
|
20230727,162200,22068975,4570,4570,4570,4570,0
|
|
20230727,162100,22068975,4570,4570,4570,4570,0
|
|
20230727,162000,22068975,4570,4570,4570,4570,0
|
|
20230727,161900,22068975,4570,4570,4570,4570,0
|
|
20230727,161800,22068975,4570,4570,4570,4570,0
|
|
20230727,161700,22068975,4570,4570,4570,4570,0
|
|
20230727,161600,22068975,4570,4570,4570,4570,0
|
|
20230727,161500,22068975,4570,4570,4570,4570,0
|
|
20230727,161400,22068975,4570,4570,4570,4570,0
|
|
20230727,161300,22068975,4570,4570,4570,4570,0
|
|
20230727,161200,22068975,4570,4570,4570,4570,0
|
|
20230727,161100,22068975,4570,4570,4570,4570,0
|
|
20230727,161000,22068975,4570,4570,4570,4570,0
|
|
20230727,160900,22068975,4570,4570,4570,4570,0
|
|
20230727,160800,22068975,4570,4570,4570,4570,0
|
|
20230727,160700,22068975,4570,4570,4570,4570,176
|
|
20230727,160600,22068975,4570,4570,4570,4570,0
|
|
20230727,160500,22068975,4570,4570,4570,4570,0
|
|
20230727,160400,22068975,4570,4570,4570,4570,0
|
|
20230727,160300,22068975,4570,4570,4570,4570,0
|
|
20230727,160200,22068975,4570,4570,4570,4570,0
|
|
20230727,160100,22068975,4570,4570,4570,4570,0
|
|
20230727,160000,22068975,4570,4570,4570,4570,0
|
|
20230727,155900,22068975,4570,4570,4570,4570,0
|
|
20230727,155800,22068975,4570,4570,4570,4570,0
|
|
20230727,155700,22068975,4570,4570,4570,4570,0
|
|
20230727,155600,22068975,4570,4570,4570,4570,0
|
|
20230727,155500,22068975,4570,4570,4570,4570,0
|
|
20230727,155400,22068975,4570,4570,4570,4570,0
|
|
20230727,155300,22068975,4570,4570,4570,4570,0
|
|
20230727,155200,22068975,4570,4570,4570,4570,0
|
|
20230727,155100,22068975,4570,4570,4570,4570,0
|
|
20230727,155000,22068975,4570,4570,4570,4570,0
|
|
20230727,154900,22068975,4570,4570,4570,4570,0
|
|
20230727,154800,22068975,4570,4570,4570,4570,0
|
|
20230727,154700,22068975,4570,4570,4570,4570,0
|
|
20230727,154600,22068975,4570,4570,4570,4570,0
|
|
20230727,154500,22068975,4570,4570,4570,4570,0
|
|
20230727,154400,22068975,4570,4570,4570,4570,0
|
|
20230727,154300,22068975,4570,4570,4570,4570,0
|
|
20230727,154200,22068975,4570,4570,4570,4570,0
|
|
20230727,154100,22068975,4570,4570,4570,4570,0
|
|
20230727,154000,22068975,4570,4570,4570,4570,0
|
|
20230727,153900,22068975,4570,4570,4570,4570,0
|
|
20230727,153800,22068975,4570,4570,4570,4570,0
|
|
20230727,153700,22068975,4570,4570,4570,4570,176
|
|
20230727,153600,22068975,4570,4570,4570,4570,0
|
|
20230727,153500,22068975,4570,4570,4570,4570,0
|
|
20230727,153400,22068975,4570,4570,4570,4570,0
|
|
20230727,153300,22068975,4570,4570,4570,4570,0
|
|
20230727,153200,22068975,4570,4570,4570,4570,0
|
|
20230727,153100,22068975,4570,4570,4570,4570,0
|
|
20230727,153000,22068975,4570,4570,4570,4570,176
|
|
20230727,152900,21264655,4600,4600,4600,4600,0
|
|
20230727,152800,21264655,4600,4600,4600,4600,0
|
|
20230727,152700,21264655,4600,4600,4600,4600,0
|
|
20230727,152600,21264655,4600,4600,4600,4600,0
|
|
20230727,152500,21264655,4600,4600,4600,4600,0
|
|
20230727,152400,21264655,4600,4600,4600,4600,0
|
|
20230727,152300,21264655,4600,4600,4600,4600,0
|
|
20230727,152200,21264655,4600,4600,4600,4600,0
|
|
20230727,152100,21264655,4600,4600,4600,4600,0
|
|
20230727,152000,21264655,4600,4600,4600,4600,0
|
|
20230727,151900,21264655,4600,4600,4600,4600,0
|
|
20230727,151800,21264655,4600,4600,4600,4600,0
|
|
20230727,151700,21264655,4600,4600,4600,4600,0
|
|
20230727,151600,21264655,4600,4600,4600,4600,0
|
|
20230727,151500,21264655,4600,4600,4600,4600,0
|
|
20230727,151400,21264655,4600,4600,4600,4600,0
|
|
20230727,151300,21264655,4600,4600,4600,4600,0
|
|
20230727,151200,21264655,4600,4600,4600,4600,0
|
|
20230727,151100,21264655,4600,4600,4600,4600,0
|
|
20230727,151000,21264655,4600,4600,4600,4600,0
|
|
20230727,150900,21264655,4600,4600,4600,4600,0
|
|
20230727,150800,21264655,4600,4600,4600,4600,0
|
|
20230727,150700,21264655,4600,4600,4600,4600,0
|
|
20230727,150600,21264655,4600,4600,4600,4600,0
|
|
20230727,150500,21264655,4600,4600,4600,4600,0
|
|
20230727,150400,21264655,4600,4600,4600,4600,0
|
|
20230727,150300,21264655,4600,4600,4600,4600,0
|
|
20230727,150200,21264655,4600,4600,4600,4600,0
|
|
20230727,150100,21264655,4600,4600,4600,4600,0
|
|
20230727,150000,21264655,4600,4600,4600,4600,0
|
|
20230727,145900,21264655,4600,4600,4600,4600,0
|
|
20230727,145800,21264655,4600,4600,4600,4600,0
|
|
20230727,145700,21264655,4600,4600,4600,4600,0
|
|
20230727,145600,21264655,4600,4600,4600,4600,0
|
|
20230727,145500,21264655,4600,4600,4600,4600,12
|
|
20230727,145400,21209455,4610,4610,4610,4610,0
|
|
20230727,145300,21209455,4610,4610,4610,4610,0
|
|
20230727,145200,21209455,4610,4610,4610,4610,0
|
|
20230727,145100,21209455,4610,4610,4610,4610,0
|
|
20230727,145000,21209455,4610,4610,4610,4610,0
|
|
20230727,144900,21209455,4610,4610,4610,4610,0
|
|
20230727,144800,21209455,4610,4610,4610,4610,0
|
|
20230727,144700,21209455,4610,4610,4610,4610,0
|
|
20230727,144600,21209455,4610,4610,4610,4610,0
|
|
20230727,144500,21209455,4610,4610,4610,4610,0
|
|
20230727,144400,21209455,4610,4610,4610,4610,0
|
|
20230727,144300,21209455,4610,4610,4610,4610,0
|
|
20230727,144200,21209455,4610,4610,4610,4610,0
|
|
20230727,144100,21209455,4610,4610,4610,4610,0
|
|
20230727,144000,21209455,4610,4610,4610,4610,0
|
|
20230727,143900,21209455,4610,4610,4610,4610,0
|
|
20230727,143800,21209455,4610,4610,4610,4610,0
|
|
20230727,143700,21209455,4610,4610,4610,4610,0
|
|
20230727,143600,21209455,4610,4610,4610,4610,0
|
|
20230727,143500,21209455,4610,4610,4610,4610,0
|
|
20230727,143400,21209455,4610,4610,4610,4610,20
|
|
20230727,143300,21117255,4615,4615,4615,4615,0
|
|
20230727,143200,21117255,4615,4615,4615,4615,0
|
|
20230727,143100,21117255,4615,4615,4615,4615,0
|
|
20230727,143000,21117255,4615,4615,4615,4615,0
|
|
20230727,142900,21117255,4615,4615,4615,4615,0
|
|
20230727,142800,21117255,4615,4615,4615,4615,0
|
|
20230727,142700,21117255,4615,4615,4615,4615,0
|
|
20230727,142600,21117255,4615,4615,4615,4615,0
|
|
20230727,142500,21117255,4615,4615,4615,4615,0
|
|
20230727,142400,21117255,4615,4615,4615,4615,0
|
|
20230727,142300,21117255,4615,4615,4615,4615,0
|
|
20230727,142200,21117255,4615,4615,4615,4615,0
|
|
20230727,142100,21117255,4615,4615,4615,4615,0
|
|
20230727,142000,21117255,4615,4615,4615,4615,0
|
|
20230727,141900,21117255,4615,4615,4615,4615,0
|
|
20230727,141800,21117255,4615,4615,4615,4615,0
|
|
20230727,141700,21117255,4615,4615,4615,4615,0
|
|
20230727,141600,21117255,4615,4615,4615,4615,0
|
|
20230727,141500,21117255,4615,4615,4615,4615,0
|
|
20230727,141400,21117255,4615,4615,4615,4615,0
|
|
20230727,141300,21117255,4615,4615,4615,4615,0
|
|
20230727,141200,21117255,4615,4615,4615,4615,0
|
|
20230727,141100,21117255,4615,4615,4615,4615,0
|
|
20230727,141000,21117255,4615,4615,4615,4615,0
|
|
20230727,140900,21117255,4615,4615,4615,4615,0
|
|
20230727,140800,21117255,4615,4615,4615,4615,0
|
|
20230727,140700,21117255,4615,4615,4615,4615,0
|
|
20230727,140600,21117255,4615,4615,4615,4615,0
|
|
20230727,140500,21117255,4615,4615,4615,4615,0
|
|
20230727,140400,21117255,4615,4615,4615,4615,0
|
|
20230727,140300,21117255,4615,4615,4615,4615,0
|
|
20230727,140200,21117255,4615,4615,4615,4615,1
|
|
20230727,140100,21112640,4585,4585,4585,4585,0
|
|
20230727,140000,21112640,4585,4585,4585,4585,0
|
|
20230727,135900,21112640,4585,4585,4585,4585,0
|
|
20230727,135800,21112640,4585,4585,4585,4585,0
|
|
20230727,135700,21112640,4585,4585,4585,4585,0
|
|
20230727,135600,21112640,4585,4585,4585,4585,0
|
|
20230727,135500,21112640,4585,4585,4585,4585,0
|
|
20230727,135400,21112640,4585,4585,4585,4585,0
|
|
20230727,135300,21112640,4585,4585,4585,4585,0
|
|
20230727,135200,21112640,4585,4585,4585,4585,20
|
|
20230727,135100,21020940,4570,4570,4570,4570,0
|
|
20230727,135000,21020940,4570,4570,4570,4570,0
|
|
20230727,134900,21020940,4570,4570,4570,4570,0
|
|
20230727,134800,21020940,4570,4570,4570,4570,0
|
|
20230727,134700,21020940,4570,4570,4570,4570,0
|
|
20230727,134600,21020940,4570,4570,4570,4570,0
|
|
20230727,134500,21020940,4570,4570,4570,4570,0
|
|
20230727,134400,21020940,4570,4570,4570,4570,0
|
|
20230727,134300,21020940,4570,4570,4570,4570,0
|
|
20230727,134200,21020940,4570,4570,4570,4570,0
|
|
20230727,134100,21020940,4570,4570,4570,4570,0
|
|
20230727,134000,21020940,4570,4570,4570,4570,0
|
|
20230727,133900,21020940,4570,4570,4570,4570,0
|
|
20230727,133800,21020940,4570,4570,4570,4570,0
|
|
20230727,133700,21020940,4570,4570,4570,4570,0
|
|
20230727,133600,21020940,4570,4570,4570,4570,0
|
|
20230727,133500,21020940,4570,4570,4570,4570,0
|
|
20230727,133400,21020940,4570,4570,4570,4570,0
|
|
20230727,133300,21020940,4570,4570,4570,4570,0
|
|
20230727,133200,21020940,4570,4570,4570,4570,0
|
|
20230727,133100,21020940,4570,4570,4570,4570,1
|
|
20230727,133000,21016370,4615,4615,4615,4615,0
|
|
20230727,132900,21016370,4615,4615,4615,4615,0
|
|
20230727,132800,21016370,4615,4615,4615,4615,0
|
|
20230727,132700,21016370,4615,4615,4615,4615,0
|
|
20230727,132600,21016370,4615,4615,4615,4615,0
|
|
20230727,132500,21016370,4615,4615,4615,4615,3
|
|
20230727,132400,21002525,4610,4610,4610,4610,0
|
|
20230727,132300,21002525,4610,4610,4610,4610,1
|
|
20230727,132200,20997915,4560,4560,4560,4560,0
|
|
20230727,132100,20997915,4560,4560,4560,4560,0
|
|
20230727,132000,20997915,4560,4560,4560,4560,0
|
|
20230727,131900,20997915,4560,4560,4560,4560,0
|
|
20230727,131800,20997915,4560,4560,4560,4560,0
|
|
20230727,131700,20997915,4560,4560,4560,4560,0
|
|
20230727,131600,20997915,4560,4560,4560,4560,0
|
|
20230727,131500,20997915,4560,4560,4560,4560,0
|
|
20230727,131400,20997915,4560,4560,4560,4560,0
|
|
20230727,131300,20997915,4560,4560,4560,4560,0
|
|
20230727,131200,20997915,4560,4560,4560,4560,0
|
|
20230727,131100,20997915,4560,4560,4560,4560,0
|
|
20230727,131000,20997915,4560,4560,4560,4560,0
|
|
20230727,130900,20997915,4560,4560,4560,4560,0
|
|
20230727,130800,20997915,4560,4560,4560,4560,0
|
|
20230727,130700,20997915,4560,4560,4560,4560,0
|
|
20230727,130600,20997915,4560,4560,4560,4560,0
|
|
20230727,130500,20997915,4560,4560,4560,4560,0
|
|
20230727,130400,20997915,4560,4560,4560,4560,0
|
|
20230727,130300,20997915,4560,4560,4560,4560,0
|
|
20230727,130200,20997915,4560,4560,4560,4560,0
|
|
20230727,130100,20997915,4560,4560,4560,4560,0
|
|
20230727,130000,20997915,4560,4560,4560,4560,0
|
|
20230727,125900,20997915,4560,4560,4560,4560,0
|
|
20230727,125800,20997915,4560,4560,4560,4560,97
|
|
20230727,125700,20555595,4565,4565,4565,4565,0
|
|
20230727,125600,20555595,4565,4565,4565,4565,0
|
|
20230727,125500,20555595,4565,4565,4565,4565,0
|
|
20230727,125400,20555595,4565,4565,4565,4565,0
|
|
20230727,125300,20555595,4565,4605,4605,4565,845
|
|
20230727,125200,16696250,4645,4645,4645,4645,0
|
|
20230727,125100,16696250,4645,4645,4645,4645,0
|
|
20230727,125000,16696250,4645,4645,4645,4645,0
|
|
20230727,124900,16696250,4645,4645,4645,4645,0
|
|
20230727,124800,16696250,4645,4645,4645,4645,0
|
|
20230727,124700,16696250,4645,4640,4645,4640,905
|
|
20230727,124600,12492755,4600,4600,4600,4600,0
|
|
20230727,124500,12492755,4600,4600,4600,4600,37
|
|
20230727,124400,12322555,4600,4600,4600,4600,0
|
|
20230727,124300,12322555,4600,4600,4600,4600,0
|
|
20230727,124200,12322555,4600,4600,4600,4600,0
|
|
20230727,124100,12322555,4600,4600,4600,4600,0
|
|
20230727,124000,12322555,4600,4600,4600,4600,0
|
|
20230727,123900,12322555,4600,4600,4600,4600,0
|
|
20230727,123800,12322555,4600,4600,4600,4600,0
|
|
20230727,123700,12322555,4600,4600,4600,4600,0
|
|
20230727,123600,12322555,4600,4600,4600,4600,0
|
|
20230727,123500,12322555,4600,4600,4600,4600,0
|
|
20230727,123400,12322555,4600,4600,4600,4600,0
|
|
20230727,123300,12322555,4600,4600,4600,4600,0
|
|
20230727,123200,12322555,4600,4600,4600,4600,0
|
|
20230727,123100,12322555,4600,4600,4600,4600,0
|
|
20230727,123000,12322555,4600,4600,4600,4600,0
|
|
20230727,122900,12322555,4600,4600,4600,4600,0
|
|
20230727,122800,12322555,4600,4600,4600,4600,0
|
|
20230727,122700,12322555,4600,4600,4600,4600,0
|
|
20230727,122600,12322555,4600,4600,4600,4600,0
|
|
20230727,122500,12322555,4600,4600,4600,4600,0
|
|
20230727,122400,12322555,4600,4600,4600,4600,0
|
|
20230727,122300,12322555,4600,4600,4600,4600,0
|
|
20230727,122200,12322555,4600,4600,4600,4600,0
|
|
20230727,122100,12322555,4600,4600,4600,4600,0
|
|
20230727,122000,12322555,4600,4600,4600,4600,0
|
|
20230727,121900,12322555,4600,4600,4600,4600,0
|
|
20230727,121800,12322555,4600,4600,4600,4600,1
|
|
20230727,121700,12317955,4595,4595,4595,4595,0
|
|
20230727,121600,12317955,4595,4595,4595,4595,0
|
|
20230727,121500,12317955,4595,4595,4595,4595,0
|
|
20230727,121400,12317955,4595,4595,4595,4595,0
|
|
20230727,121300,12317955,4595,4595,4595,4595,0
|
|
20230727,121200,12317955,4595,4595,4595,4595,0
|
|
20230727,121100,12317955,4595,4595,4595,4595,0
|
|
20230727,121000,12317955,4595,4595,4595,4595,0
|
|
20230727,120900,12317955,4595,4595,4595,4595,0
|
|
20230727,120800,12317955,4595,4595,4595,4595,0
|
|
20230727,120700,12317955,4595,4595,4595,4595,0
|
|
20230727,120600,12317955,4595,4595,4595,4595,0
|
|
20230727,120500,12317955,4595,4595,4595,4595,0
|
|
20230727,120400,12317955,4595,4595,4595,4595,0
|
|
20230727,120300,12317955,4595,4595,4595,4595,0
|
|
20230727,120200,12317955,4595,4595,4595,4595,0
|
|
20230727,120100,12317955,4595,4595,4595,4595,0
|
|
20230727,120000,12317955,4595,4595,4595,4595,0
|
|
20230727,115900,12317955,4595,4595,4595,4595,0
|
|
20230727,115800,12317955,4595,4600,4600,4595,40
|
|
20230727,115700,12134035,4600,4605,4605,4600,388
|
|
20230727,115600,10349200,4650,4650,4650,4650,0
|
|
20230727,115500,10349200,4650,4650,4650,4650,0
|
|
20230727,115400,10349200,4650,4650,4650,4650,0
|
|
20230727,115300,10349200,4650,4650,4650,4650,0
|
|
20230727,115200,10349200,4650,4650,4650,4650,0
|
|
20230727,115100,10349200,4650,4650,4650,4650,0
|
|
20230727,115000,10349200,4650,4650,4650,4650,0
|
|
20230727,114900,10349200,4650,4650,4650,4650,0
|
|
20230727,114800,10349200,4650,4650,4650,4650,0
|
|
20230727,114700,10349200,4650,4650,4650,4650,0
|
|
20230727,114600,10349200,4650,4650,4650,4650,0
|
|
20230727,114500,10349200,4650,4645,4650,4645,206
|
|
20230727,114400,9391305,4650,4650,4650,4650,0
|
|
20230727,114300,9391305,4650,4650,4650,4650,0
|
|
20230727,114200,9391305,4650,4650,4650,4650,0
|
|
20230727,114100,9391305,4650,4650,4650,4650,0
|
|
20230727,114000,9391305,4650,4650,4650,4650,0
|
|
20230727,113900,9391305,4650,4650,4650,4650,0
|
|
20230727,113800,9391305,4650,4650,4650,4650,0
|
|
20230727,113700,9391305,4650,4650,4650,4650,0
|
|
20230727,113600,9391305,4650,4650,4650,4650,0
|
|
20230727,113500,9391305,4650,4650,4650,4650,0
|
|
20230727,113400,9391305,4650,4650,4650,4650,0
|
|
20230727,113300,9391305,4650,4635,4650,4635,500
|
|
20230727,113200,7067980,4655,4655,4655,4655,0
|
|
20230727,113100,7067980,4655,4655,4655,4655,0
|
|
20230727,113000,7067980,4655,4655,4655,4655,0
|
|
20230727,112900,7067980,4655,4655,4655,4655,0
|
|
20230727,112800,7067980,4655,4655,4655,4655,0
|
|
20230727,112700,7067980,4655,4655,4655,4655,0
|
|
20230727,112600,7067980,4655,4655,4655,4655,0
|
|
20230727,112500,7067980,4655,4655,4655,4655,0
|
|
20230727,112400,7067980,4655,4655,4655,4655,0
|
|
20230727,112300,7067980,4655,4655,4655,4655,0
|
|
20230727,112200,7067980,4655,4655,4655,4655,0
|
|
20230727,112100,7067980,4655,4655,4655,4655,0
|
|
20230727,112000,7067980,4655,4655,4655,4655,0
|
|
20230727,111900,7067980,4655,4655,4655,4655,0
|
|
20230727,111800,7067980,4655,4655,4655,4655,0
|
|
20230727,111700,7067980,4655,4655,4655,4655,0
|
|
20230727,111600,7067980,4655,4655,4655,4655,0
|
|
20230727,111500,7067980,4655,4655,4655,4655,0
|
|
20230727,111400,7067980,4655,4655,4655,4655,20
|
|
20230727,111300,6974880,4675,4675,4675,4675,0
|
|
20230727,111200,6974880,4675,4675,4675,4675,0
|
|
20230727,111100,6974880,4675,4675,4675,4675,0
|
|
20230727,111000,6974880,4675,4675,4675,4675,0
|
|
20230727,110900,6974880,4675,4675,4675,4675,0
|
|
20230727,110800,6974880,4675,4675,4675,4675,1
|
|
20230727,110700,6970205,4595,4595,4595,4595,0
|
|
20230727,110600,6970205,4595,4595,4595,4595,0
|
|
20230727,110500,6970205,4595,4590,4595,4590,134
|
|
20230727,110400,6354525,4580,4580,4580,4580,1
|
|
20230727,110300,6349945,4580,4580,4580,4580,19
|
|
20230727,110200,6262925,4560,4560,4560,4560,0
|
|
20230727,110100,6262925,4560,4560,4560,4560,0
|
|
20230727,110000,6262925,4560,4560,4560,4560,0
|
|
20230727,105900,6262925,4560,4560,4560,4560,0
|
|
20230727,105800,6262925,4560,4560,4560,4560,0
|
|
20230727,105700,6262925,4560,4560,4560,4560,0
|
|
20230727,105600,6262925,4560,4560,4560,4560,0
|
|
20230727,105500,6262925,4560,4560,4560,4560,1
|
|
20230727,105400,6258365,4580,4580,4580,4580,0
|
|
20230727,105300,6258365,4580,4580,4580,4580,1
|
|
20230727,105200,6253785,4560,4560,4560,4560,0
|
|
20230727,105100,6253785,4560,4560,4560,4560,5
|
|
20230727,105000,6230985,4585,4585,4585,4585,0
|
|
20230727,104900,6230985,4585,4585,4585,4585,1
|
|
20230727,104800,6226400,4560,4560,4560,4560,55
|
|
20230727,104700,5975600,4565,4565,4565,4565,0
|
|
20230727,104600,5975600,4565,4565,4565,4565,0
|
|
20230727,104500,5975600,4565,4565,4565,4565,1
|
|
20230727,104400,5971035,4565,4565,4565,4565,15
|
|
20230727,104300,5902560,4565,4565,4565,4565,0
|
|
20230727,104200,5902560,4565,4565,4565,4565,19
|
|
20230727,104100,5815825,4595,4595,4595,4595,0
|
|
20230727,104000,5815825,4595,4595,4595,4595,0
|
|
20230727,103900,5815825,4595,4595,4595,4595,0
|
|
20230727,103800,5815825,4595,4595,4595,4595,0
|
|
20230727,103700,5815825,4595,4595,4595,4595,0
|
|
20230727,103600,5815825,4595,4595,4595,4595,0
|
|
20230727,103500,5815825,4595,4595,4595,4595,0
|
|
20230727,103400,5815825,4595,4595,4595,4595,0
|
|
20230727,103300,5815825,4595,4595,4595,4595,0
|
|
20230727,103200,5815825,4595,4595,4595,4595,0
|
|
20230727,103100,5815825,4595,4595,4595,4595,0
|
|
20230727,103000,5815825,4595,4595,4595,4595,0
|
|
20230727,102900,5815825,4595,4595,4595,4595,0
|
|
20230727,102800,5815825,4595,4595,4595,4595,0
|
|
20230727,102700,5815825,4595,4595,4595,4595,0
|
|
20230727,102600,5815825,4595,4595,4595,4595,0
|
|
20230727,102500,5815825,4595,4595,4595,4595,0
|
|
20230727,102400,5815825,4595,4595,4595,4595,0
|
|
20230727,102300,5815825,4595,4595,4595,4595,0
|
|
20230727,102200,5815825,4595,4595,4595,4595,0
|
|
20230727,102100,5815825,4595,4595,4595,4595,0
|
|
20230727,102000,5815825,4595,4595,4595,4595,0
|
|
20230727,101900,5815825,4595,4595,4595,4595,1
|
|
20230727,101800,5811230,4590,4590,4590,4590,0
|
|
20230727,101700,5811230,4590,4590,4590,4590,0
|
|
20230727,101600,5811230,4590,4590,4590,4590,1
|
|
20230727,101500,5806640,4595,4595,4595,4595,0
|
|
20230727,101400,5806640,4595,4595,4595,4595,0
|
|
20230727,101300,5806640,4595,4595,4595,4595,0
|
|
20230727,101200,5806640,4595,4595,4595,4595,0
|
|
20230727,101100,5806640,4595,4595,4595,4595,0
|
|
20230727,101000,5806640,4595,4595,4595,4595,0
|
|
20230727,100900,5806640,4595,4595,4595,4595,0
|
|
20230727,100800,5806640,4595,4595,4595,4595,0
|
|
20230727,100700,5806640,4595,4595,4595,4595,0
|
|
20230727,100600,5806640,4595,4595,4595,4595,0
|
|
20230727,100500,5806640,4595,4595,4595,4595,0
|
|
20230727,100400,5806640,4595,4595,4595,4595,0
|
|
20230727,100300,5806640,4595,4585,4595,4585,2
|
|
20230727,100200,5797460,4590,4590,4590,4590,0
|
|
20230727,100100,5797460,4590,4590,4590,4590,0
|
|
20230727,100000,5797460,4590,4590,4590,4590,0
|
|
20230727,095900,5797460,4590,4590,4590,4590,0
|
|
20230727,095800,5797460,4590,4590,4590,4590,0
|
|
20230727,095700,5797460,4590,4590,4590,4590,0
|
|
20230727,095600,5797460,4590,4590,4590,4590,0
|
|
20230727,095500,5797460,4590,4590,4590,4590,0
|
|
20230727,095400,5797460,4590,4590,4590,4590,0
|
|
20230727,095300,5797460,4590,4590,4590,4590,35
|
|
20230727,095200,5636810,4595,4595,4595,4595,0
|
|
20230727,095100,5636810,4595,4595,4595,4595,0
|
|
20230727,095000,5636810,4595,4595,4595,4595,0
|
|
20230727,094900,5636810,4595,4595,4595,4595,1
|
|
20230727,094800,5632215,4515,4510,4515,4510,132
|
|
20230727,094700,5036475,4515,4515,4515,4515,0
|
|
20230727,094600,5036475,4515,4515,4515,4515,0
|
|
20230727,094500,5036475,4515,4515,4515,4515,1
|
|
20230727,094400,5031960,4505,4505,4505,4505,1
|
|
20230727,094300,5027455,4470,4475,4475,4470,5
|
|
20230727,094200,5005100,4470,4470,4470,4470,75
|
|
20230727,094100,4669850,4470,4465,4470,4465,78
|
|
20230727,094000,4321570,4465,4465,4465,4465,0
|
|
20230727,093900,4321570,4465,4465,4465,4465,0
|
|
20230727,093800,4321570,4465,4460,4465,4460,22
|
|
20230727,093700,4223445,4460,4460,4460,4460,90
|
|
20230727,093600,3822045,4455,4455,4455,4455,53
|
|
20230727,093500,3585930,4455,4450,4455,4450,47
|
|
20230727,093400,3376620,4420,4420,4420,4420,0
|
|
20230727,093300,3376620,4420,4420,4420,4420,0
|
|
20230727,093200,3376620,4420,4420,4420,4420,0
|
|
20230727,093100,3376620,4420,4420,4420,4420,0
|
|
20230727,093000,3376620,4420,4420,4420,4420,0
|
|
20230727,092900,3376620,4420,4420,4420,4420,0
|
|
20230727,092800,3376620,4420,4420,4420,4420,0
|
|
20230727,092700,3376620,4420,4420,4420,4420,0
|
|
20230727,092600,3376620,4420,4420,4420,4420,0
|
|
20230727,092500,3376620,4420,4420,4420,4420,0
|
|
20230727,092400,3376620,4420,4420,4420,4420,1
|
|
20230727,092300,3372200,4360,4360,4360,4360,0
|
|
20230727,092200,3372200,4360,4360,4360,4360,0
|
|
20230727,092100,3372200,4360,4360,4360,4360,0
|
|
20230727,092000,3372200,4360,4360,4360,4360,0
|
|
20230727,091900,3372200,4360,4360,4360,4360,0
|
|
20230727,091800,3372200,4360,4360,4360,4360,0
|
|
20230727,091700,3372200,4360,4360,4360,4360,0
|
|
20230727,091600,3372200,4360,4360,4360,4360,0
|
|
20230727,091500,3372200,4360,4360,4360,4360,0
|
|
20230727,091400,3372200,4360,4360,4360,4360,0
|
|
20230727,091300,3372200,4360,4360,4360,4360,0
|
|
20230727,091200,3372200,4360,4370,4370,4360,300
|
|
20230727,091100,2063500,4360,4360,4360,4360,0
|
|
20230727,091000,2063500,4360,4360,4360,4360,0
|
|
20230727,090900,2063500,4360,4360,4360,4360,0
|
|
20230727,090800,2063500,4360,4360,4360,4360,0
|
|
20230727,090700,2063500,4360,4360,4390,4330,357
|
|
20230727,090600,511245,4470,4470,4470,4470,0
|
|
20230727,090500,511245,4470,4465,4470,4465,50
|
|
20230727,090400,287770,4470,4470,4470,4470,0
|
|
20230727,090300,287770,4470,4470,4470,4470,0
|
|
20230727,090200,287770,4470,4470,4470,4470,0
|
|
20230727,090100,287770,4470,4470,4470,4470,16
|
|
20230727,090000,216250,4325,4325,4325,4325,50
|