595 lines
28 KiB
CSV
595 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230712,185200,83061930,4975,4975,4975,4975,315
|
|
20230712,185100,83061930,4975,4975,4975,4975,0
|
|
20230712,185000,83061930,4975,4975,4975,4975,0
|
|
20230712,184900,83061930,4975,4975,4975,4975,0
|
|
20230712,184800,83061930,4975,4975,4975,4975,0
|
|
20230712,184700,83061930,4975,4975,4975,4975,0
|
|
20230712,184600,83061930,4975,4975,4975,4975,0
|
|
20230712,184500,83061930,4975,4975,4975,4975,0
|
|
20230712,184400,83061930,4975,4975,4975,4975,0
|
|
20230712,184300,83061930,4975,4975,4975,4975,0
|
|
20230712,184200,83061930,4975,4975,4975,4975,0
|
|
20230712,184100,83061930,4975,4975,4975,4975,0
|
|
20230712,184000,83061930,4975,4975,4975,4975,0
|
|
20230712,183900,83061930,4975,4975,4975,4975,0
|
|
20230712,183800,83061930,4975,4975,4975,4975,0
|
|
20230712,183700,83061930,4975,4975,4975,4975,0
|
|
20230712,183600,83061930,4975,4975,4975,4975,0
|
|
20230712,183500,83061930,4975,4975,4975,4975,0
|
|
20230712,183400,83061930,4975,4975,4975,4975,0
|
|
20230712,183300,83061930,4975,4975,4975,4975,0
|
|
20230712,183200,83061930,4975,4975,4975,4975,0
|
|
20230712,183100,83061930,4975,4975,4975,4975,0
|
|
20230712,183000,83061930,4975,4975,4975,4975,0
|
|
20230712,182900,83061930,4975,4975,4975,4975,0
|
|
20230712,182800,83061930,4975,4975,4975,4975,0
|
|
20230712,182700,83061930,4975,4975,4975,4975,0
|
|
20230712,182600,83061930,4975,4975,4975,4975,0
|
|
20230712,182500,83061930,4975,4975,4975,4975,0
|
|
20230712,182400,83061930,4975,4975,4975,4975,0
|
|
20230712,182300,83061930,4975,4975,4975,4975,0
|
|
20230712,182200,83061930,4975,4975,4975,4975,315
|
|
20230712,182100,83061930,4975,4975,4975,4975,0
|
|
20230712,182000,83061930,4975,4975,4975,4975,0
|
|
20230712,181900,83061930,4975,4975,4975,4975,0
|
|
20230712,181800,83061930,4975,4975,4975,4975,0
|
|
20230712,181700,83061930,4975,4975,4975,4975,0
|
|
20230712,181600,83061930,4975,4975,4975,4975,0
|
|
20230712,181500,83061930,4975,4975,4975,4975,0
|
|
20230712,181400,83061930,4975,4975,4975,4975,0
|
|
20230712,181300,83061930,4975,4975,4975,4975,0
|
|
20230712,181200,83061930,4975,4975,4975,4975,0
|
|
20230712,181100,83061930,4975,4975,4975,4975,0
|
|
20230712,181000,83061930,4975,4975,4975,4975,0
|
|
20230712,180900,83061930,4975,4975,4975,4975,0
|
|
20230712,180800,83061930,4975,4975,4975,4975,0
|
|
20230712,180700,83061930,4975,4975,4975,4975,0
|
|
20230712,180600,83061930,4975,4975,4975,4975,0
|
|
20230712,180500,83061930,4975,4975,4975,4975,0
|
|
20230712,180400,83061930,4975,4975,4975,4975,0
|
|
20230712,180300,83061930,4975,4975,4975,4975,0
|
|
20230712,180200,83061930,4975,4975,4975,4975,0
|
|
20230712,180100,83061930,4975,4975,4975,4975,0
|
|
20230712,180000,83061930,4975,4975,4975,4975,0
|
|
20230712,175900,83061930,4975,4975,4975,4975,0
|
|
20230712,175800,83061930,4975,4975,4975,4975,0
|
|
20230712,175700,83061930,4975,4975,4975,4975,0
|
|
20230712,175600,83061930,4975,4975,4975,4975,0
|
|
20230712,175500,83061930,4975,4975,4975,4975,0
|
|
20230712,175400,83061930,4975,4975,4975,4975,0
|
|
20230712,175300,83061930,4975,4975,4975,4975,0
|
|
20230712,175200,83061930,4975,4975,4975,4975,315
|
|
20230712,175100,83061930,4975,4975,4975,4975,0
|
|
20230712,175000,83061930,4975,4975,4975,4975,0
|
|
20230712,174900,83061930,4975,4975,4975,4975,0
|
|
20230712,174800,83061930,4975,4975,4975,4975,0
|
|
20230712,174700,83061930,4975,4975,4975,4975,0
|
|
20230712,174600,83061930,4975,4975,4975,4975,0
|
|
20230712,174500,83061930,4975,4975,4975,4975,0
|
|
20230712,174400,83061930,4975,4975,4975,4975,0
|
|
20230712,174300,83061930,4975,4975,4975,4975,0
|
|
20230712,174200,83061930,4975,4975,4975,4975,0
|
|
20230712,174100,83061930,4975,4975,4975,4975,0
|
|
20230712,174000,83061930,4975,4975,4975,4975,0
|
|
20230712,173900,83061930,4975,4975,4975,4975,0
|
|
20230712,173800,83061930,4975,4975,4975,4975,0
|
|
20230712,173700,83061930,4975,4975,4975,4975,0
|
|
20230712,173600,83061930,4975,4975,4975,4975,0
|
|
20230712,173500,83061930,4975,4975,4975,4975,0
|
|
20230712,173400,83061930,4975,4975,4975,4975,0
|
|
20230712,173300,83061930,4975,4975,4975,4975,0
|
|
20230712,173200,83061930,4975,4975,4975,4975,0
|
|
20230712,173100,83061930,4975,4975,4975,4975,0
|
|
20230712,173000,83061930,4975,4975,4975,4975,0
|
|
20230712,172900,83061930,4975,4975,4975,4975,0
|
|
20230712,172800,83061930,4975,4975,4975,4975,0
|
|
20230712,172700,83061930,4975,4975,4975,4975,0
|
|
20230712,172600,83061930,4975,4975,4975,4975,0
|
|
20230712,172500,83061930,4975,4975,4975,4975,0
|
|
20230712,172400,83061930,4975,4975,4975,4975,0
|
|
20230712,172300,83061930,4975,4975,4975,4975,0
|
|
20230712,172200,83061930,4975,4975,4975,4975,315
|
|
20230712,172100,83061930,4975,4975,4975,4975,0
|
|
20230712,172000,83061930,4975,4975,4975,4975,0
|
|
20230712,171900,83061930,4975,4975,4975,4975,0
|
|
20230712,171800,83061930,4975,4975,4975,4975,0
|
|
20230712,171700,83061930,4975,4975,4975,4975,0
|
|
20230712,171600,83061930,4975,4975,4975,4975,0
|
|
20230712,171500,83061930,4975,4975,4975,4975,0
|
|
20230712,171400,83061930,4975,4975,4975,4975,0
|
|
20230712,171300,83061930,4975,4975,4975,4975,0
|
|
20230712,171200,83061930,4975,4975,4975,4975,0
|
|
20230712,171100,83061930,4975,4975,4975,4975,0
|
|
20230712,171000,83061930,4975,4975,4975,4975,0
|
|
20230712,170900,83061930,4975,4975,4975,4975,0
|
|
20230712,170800,83061930,4975,4975,4975,4975,0
|
|
20230712,170700,83061930,4975,4975,4975,4975,0
|
|
20230712,170600,83061930,4975,4975,4975,4975,0
|
|
20230712,170500,83061930,4975,4975,4975,4975,0
|
|
20230712,170400,83061930,4975,4975,4975,4975,0
|
|
20230712,170300,83061930,4975,4975,4975,4975,0
|
|
20230712,170200,83061930,4975,4975,4975,4975,0
|
|
20230712,170100,83061930,4975,4975,4975,4975,0
|
|
20230712,170000,83061930,4975,4975,4975,4975,0
|
|
20230712,165900,83061930,4975,4975,4975,4975,0
|
|
20230712,165800,83061930,4975,4975,4975,4975,0
|
|
20230712,165700,83061930,4975,4975,4975,4975,0
|
|
20230712,165600,83061930,4975,4975,4975,4975,0
|
|
20230712,165500,83061930,4975,4975,4975,4975,0
|
|
20230712,165400,83061930,4975,4975,4975,4975,0
|
|
20230712,165300,83061930,4975,4975,4975,4975,0
|
|
20230712,165200,83061930,4975,4975,4975,4975,315
|
|
20230712,165100,83061930,4975,4975,4975,4975,0
|
|
20230712,165000,83061930,4975,4975,4975,4975,0
|
|
20230712,164900,83061930,4975,4975,4975,4975,0
|
|
20230712,164800,83061930,4975,4975,4975,4975,0
|
|
20230712,164700,83061930,4975,4975,4975,4975,0
|
|
20230712,164600,83061930,4975,4975,4975,4975,0
|
|
20230712,164500,83061930,4975,4975,4975,4975,0
|
|
20230712,164400,83061930,4975,4975,4975,4975,0
|
|
20230712,164300,83061930,4975,4975,4975,4975,0
|
|
20230712,164200,83061930,4975,4975,4975,4975,0
|
|
20230712,164100,83061930,4975,4975,4975,4975,0
|
|
20230712,164000,83061930,4975,4975,4975,4975,0
|
|
20230712,163900,83061930,4975,4975,4975,4975,0
|
|
20230712,163800,83061930,4975,4975,4975,4975,0
|
|
20230712,163700,83061930,4975,4975,4975,4975,0
|
|
20230712,163600,83061930,4975,4975,4975,4975,0
|
|
20230712,163500,83061930,4975,4975,4975,4975,0
|
|
20230712,163400,83061930,4975,4975,4975,4975,0
|
|
20230712,163300,83061930,4975,4975,4975,4975,0
|
|
20230712,163200,83061930,4975,4975,4975,4975,0
|
|
20230712,163100,83061930,4975,4975,4975,4975,0
|
|
20230712,163000,83061930,4975,4975,4975,4975,0
|
|
20230712,162900,83061930,4975,4975,4975,4975,0
|
|
20230712,162800,83061930,4975,4975,4975,4975,0
|
|
20230712,162700,83061930,4975,4975,4975,4975,0
|
|
20230712,162600,83061930,4975,4975,4975,4975,0
|
|
20230712,162500,83061930,4975,4975,4975,4975,0
|
|
20230712,162400,83061930,4975,4975,4975,4975,0
|
|
20230712,162300,83061930,4975,4975,4975,4975,0
|
|
20230712,162200,83061930,4975,4975,4975,4975,315
|
|
20230712,162100,83061930,4975,4975,4975,4975,0
|
|
20230712,162000,83061930,4975,4975,4975,4975,0
|
|
20230712,161900,83061930,4975,4975,4975,4975,0
|
|
20230712,161800,83061930,4975,4975,4975,4975,0
|
|
20230712,161700,83061930,4975,4975,4975,4975,0
|
|
20230712,161600,83061930,4975,4975,4975,4975,0
|
|
20230712,161500,83061930,4975,4975,4975,4975,0
|
|
20230712,161400,83061930,4975,4975,4975,4975,0
|
|
20230712,161300,83061930,4975,4975,4975,4975,0
|
|
20230712,161200,83061930,4975,4975,4975,4975,0
|
|
20230712,161100,83061930,4975,4975,4975,4975,0
|
|
20230712,161000,83061930,4975,4975,4975,4975,0
|
|
20230712,160900,83061930,4975,4975,4975,4975,0
|
|
20230712,160800,83061930,4975,4975,4975,4975,0
|
|
20230712,160700,83061930,4975,4975,4975,4975,0
|
|
20230712,160600,83061930,4975,4975,4975,4975,0
|
|
20230712,160500,83061930,4975,4975,4975,4975,0
|
|
20230712,160400,83061930,4975,4975,4975,4975,0
|
|
20230712,160300,83061930,4975,4975,4975,4975,0
|
|
20230712,160200,83061930,4975,4975,4975,4975,0
|
|
20230712,160100,83061930,4975,4975,4975,4975,0
|
|
20230712,160000,83061930,4975,4975,4975,4975,0
|
|
20230712,155900,83061930,4975,4975,4975,4975,0
|
|
20230712,155800,83061930,4975,4975,4975,4975,0
|
|
20230712,155700,83061930,4975,4975,4975,4975,0
|
|
20230712,155600,83061930,4975,4975,4975,4975,0
|
|
20230712,155500,83061930,4975,4975,4975,4975,0
|
|
20230712,155400,83061930,4975,4975,4975,4975,0
|
|
20230712,155300,83061930,4975,4975,4975,4975,0
|
|
20230712,155200,83061930,4975,4975,4975,4975,315
|
|
20230712,155100,83061930,4975,4975,4975,4975,0
|
|
20230712,155000,83061930,4975,4975,4975,4975,0
|
|
20230712,154900,83061930,4975,4975,4975,4975,0
|
|
20230712,154800,83061930,4975,4975,4975,4975,0
|
|
20230712,154700,83061930,4975,4975,4975,4975,0
|
|
20230712,154600,83061930,4975,4975,4975,4975,0
|
|
20230712,154500,83061930,4975,4975,4975,4975,0
|
|
20230712,154400,83061930,4975,4975,4975,4975,0
|
|
20230712,154300,83061930,4975,4975,4975,4975,0
|
|
20230712,154200,83061930,4975,4975,4975,4975,0
|
|
20230712,154100,83061930,4975,4975,4975,4975,0
|
|
20230712,154000,83061930,4975,4975,4975,4975,0
|
|
20230712,153900,83061930,4975,4975,4975,4975,0
|
|
20230712,153800,83061930,4975,4975,4975,4975,0
|
|
20230712,153700,83061930,4975,4975,4975,4975,0
|
|
20230712,153600,83061930,4975,4975,4975,4975,0
|
|
20230712,153500,83061930,4975,4975,4975,4975,0
|
|
20230712,153400,83061930,4975,4975,4975,4975,0
|
|
20230712,153300,83061930,4975,4975,4975,4975,0
|
|
20230712,153200,83061930,4975,4975,4975,4975,0
|
|
20230712,153100,83061930,4975,4975,4975,4975,0
|
|
20230712,153000,83061930,4975,4975,4975,4975,315
|
|
20230712,152900,81494805,4950,4950,4950,4950,0
|
|
20230712,152800,81494805,4950,4950,4950,4950,0
|
|
20230712,152700,81494805,4950,4950,4950,4950,0
|
|
20230712,152600,81494805,4950,4950,4950,4950,0
|
|
20230712,152500,81494805,4950,4950,4950,4950,0
|
|
20230712,152400,81494805,4950,4950,4950,4950,0
|
|
20230712,152300,81494805,4950,4950,4950,4950,0
|
|
20230712,152200,81494805,4950,4950,4950,4950,0
|
|
20230712,152100,81494805,4950,4950,4950,4950,0
|
|
20230712,152000,81494805,4950,4950,4950,4950,0
|
|
20230712,151900,81494805,4950,4970,4970,4950,490
|
|
20230712,151800,79061305,4950,4950,4950,4950,100
|
|
20230712,151700,78566305,4945,4945,4945,4945,0
|
|
20230712,151600,78566305,4945,4945,4945,4945,0
|
|
20230712,151500,78566305,4945,4945,4945,4945,0
|
|
20230712,151400,78566305,4945,4945,4945,4945,0
|
|
20230712,151300,78566305,4945,4950,4950,4945,927
|
|
20230712,151200,73979340,4950,4950,4950,4950,0
|
|
20230712,151100,73979340,4950,4950,4950,4950,0
|
|
20230712,151000,73979340,4950,4950,4950,4950,100
|
|
20230712,150900,73484340,4970,4970,4970,4970,0
|
|
20230712,150800,73484340,4970,4970,4970,4970,0
|
|
20230712,150700,73484340,4970,4970,4970,4970,0
|
|
20230712,150600,73484340,4970,4970,4970,4970,0
|
|
20230712,150500,73484340,4970,4970,4970,4970,5
|
|
20230712,150400,73459490,4970,4970,4970,4970,0
|
|
20230712,150300,73459490,4970,4970,4970,4970,1
|
|
20230712,150200,73454520,4970,4965,4970,4965,100
|
|
20230712,150100,72957935,4960,4960,4960,4960,0
|
|
20230712,150000,72957935,4960,4960,4960,4960,0
|
|
20230712,145900,72957935,4960,4960,4960,4960,0
|
|
20230712,145800,72957935,4960,4960,4960,4960,0
|
|
20230712,145700,72957935,4960,4960,4960,4960,2
|
|
20230712,145600,72948015,4960,4960,4960,4960,0
|
|
20230712,145500,72948015,4960,4960,4960,4960,6
|
|
20230712,145400,72918255,4965,4965,4965,4965,1
|
|
20230712,145300,72913290,4945,4945,4945,4945,0
|
|
20230712,145200,72913290,4945,4945,4945,4945,0
|
|
20230712,145100,72913290,4945,4945,4945,4945,0
|
|
20230712,145000,72913290,4945,4945,4945,4945,0
|
|
20230712,144900,72913290,4945,4950,4950,4945,200
|
|
20230712,144800,71923790,4970,4970,4970,4970,0
|
|
20230712,144700,71923790,4970,4970,4970,4970,1
|
|
20230712,144600,71918820,4940,4940,4940,4940,0
|
|
20230712,144500,71918820,4940,4940,4940,4940,0
|
|
20230712,144400,71918820,4940,4940,4940,4940,0
|
|
20230712,144300,71918820,4940,4940,4940,4940,0
|
|
20230712,144200,71918820,4940,4940,4940,4940,40
|
|
20230712,144100,71721220,4945,4945,4945,4945,0
|
|
20230712,144000,71721220,4945,4945,4945,4945,0
|
|
20230712,143900,71721220,4945,4945,4945,4945,0
|
|
20230712,143800,71721220,4945,4945,4945,4945,0
|
|
20230712,143700,71721220,4945,4945,4945,4945,0
|
|
20230712,143600,71721220,4945,4950,4950,4945,280
|
|
20230712,143500,70336615,4975,4975,4975,4975,0
|
|
20230712,143400,70336615,4975,4975,4975,4975,0
|
|
20230712,143300,70336615,4975,4975,4975,4975,0
|
|
20230712,143200,70336615,4975,4975,4975,4975,0
|
|
20230712,143100,70336615,4975,4965,4975,4965,110
|
|
20230712,143000,69789585,4940,4940,4940,4940,0
|
|
20230712,142900,69789585,4940,4940,4940,4940,0
|
|
20230712,142800,69789585,4940,4940,4940,4940,0
|
|
20230712,142700,69789585,4940,4940,4940,4940,0
|
|
20230712,142600,69789585,4940,4940,4940,4940,0
|
|
20230712,142500,69789585,4940,4940,4940,4940,0
|
|
20230712,142400,69789585,4940,4940,4940,4940,0
|
|
20230712,142300,69789585,4940,4940,4940,4940,0
|
|
20230712,142200,69789585,4940,4940,4940,4940,0
|
|
20230712,142100,69789585,4940,4940,4940,4940,0
|
|
20230712,142000,69789585,4940,4940,4940,4940,97
|
|
20230712,141900,69310405,4960,4960,4960,4960,0
|
|
20230712,141800,69310405,4960,4960,4960,4960,0
|
|
20230712,141700,69310405,4960,4960,4960,4960,30
|
|
20230712,141600,69161605,4965,4965,4965,4965,0
|
|
20230712,141500,69161605,4965,4965,4965,4965,0
|
|
20230712,141400,69161605,4965,4965,4965,4965,26
|
|
20230712,141300,69032515,4965,4965,4965,4965,0
|
|
20230712,141200,69032515,4965,4965,4965,4965,0
|
|
20230712,141100,69032515,4965,4965,4965,4965,0
|
|
20230712,141000,69032515,4965,4965,4965,4965,0
|
|
20230712,140900,69032515,4965,4965,4965,4965,4
|
|
20230712,140800,69012655,4940,4940,4940,4940,0
|
|
20230712,140700,69012655,4940,4940,4940,4940,0
|
|
20230712,140600,69012655,4940,4940,4940,4940,0
|
|
20230712,140500,69012655,4940,4940,4940,4940,0
|
|
20230712,140400,69012655,4940,4940,4940,4940,0
|
|
20230712,140300,69012655,4940,4940,4940,4940,0
|
|
20230712,140200,69012655,4940,4940,4940,4940,0
|
|
20230712,140100,69012655,4940,4940,4940,4940,0
|
|
20230712,140000,69012655,4940,4940,4940,4940,0
|
|
20230712,135900,69012655,4940,4940,4940,4940,0
|
|
20230712,135800,69012655,4940,4940,4940,4940,0
|
|
20230712,135700,69012655,4940,4940,4940,4940,0
|
|
20230712,135600,69012655,4940,4940,4940,4940,0
|
|
20230712,135500,69012655,4940,4940,4940,4940,0
|
|
20230712,135400,69012655,4940,4940,4940,4940,0
|
|
20230712,135300,69012655,4940,4940,4940,4940,0
|
|
20230712,135200,69012655,4940,4940,4940,4940,0
|
|
20230712,135100,69012655,4940,4940,4940,4940,0
|
|
20230712,135000,69012655,4940,4940,4940,4940,0
|
|
20230712,134900,69012655,4940,4940,4940,4940,0
|
|
20230712,134800,69012655,4940,4940,4940,4940,0
|
|
20230712,134700,69012655,4940,4940,4940,4940,0
|
|
20230712,134600,69012655,4940,4940,4940,4940,0
|
|
20230712,134500,69012655,4940,4940,4940,4940,0
|
|
20230712,134400,69012655,4940,4940,4940,4940,0
|
|
20230712,134300,69012655,4940,4940,4940,4940,0
|
|
20230712,134200,69012655,4940,4940,4940,4940,198
|
|
20230712,134100,68034535,4940,4950,4950,4940,400
|
|
20230712,134000,66058305,4965,4965,4965,4950,151
|
|
20230712,133900,65310090,4950,4950,4950,4950,0
|
|
20230712,133800,65310090,4950,4950,4950,4950,0
|
|
20230712,133700,65310090,4950,4950,4950,4950,0
|
|
20230712,133600,65310090,4950,4950,4950,4950,0
|
|
20230712,133500,65310090,4950,4950,4950,4950,0
|
|
20230712,133400,65310090,4950,4950,4950,4950,0
|
|
20230712,133300,65310090,4950,4950,4950,4950,97
|
|
20230712,133200,64829940,4940,4940,4940,4940,0
|
|
20230712,133100,64829940,4940,4940,4940,4940,0
|
|
20230712,133000,64829940,4940,4940,4940,4940,0
|
|
20230712,132900,64829940,4940,4940,4940,4940,0
|
|
20230712,132800,64829940,4940,4940,4940,4940,0
|
|
20230712,132700,64829940,4940,4940,4940,4940,0
|
|
20230712,132600,64829940,4940,4940,4940,4940,0
|
|
20230712,132500,64829940,4940,4940,4940,4940,0
|
|
20230712,132400,64829940,4940,4965,4965,4940,342
|
|
20230712,132300,63138070,4955,4955,4955,4955,0
|
|
20230712,132200,63138070,4955,4955,4955,4955,0
|
|
20230712,132100,63138070,4955,4955,4955,4955,0
|
|
20230712,132000,63138070,4955,4955,4955,4955,0
|
|
20230712,131900,63138070,4955,4955,4955,4955,60
|
|
20230712,131800,62840770,4955,4955,4955,4955,0
|
|
20230712,131700,62840770,4955,4955,4955,4955,1
|
|
20230712,131600,62835815,4960,4960,4960,4960,0
|
|
20230712,131500,62835815,4960,4960,4960,4960,0
|
|
20230712,131400,62835815,4960,4960,4960,4960,0
|
|
20230712,131300,62835815,4960,4960,4960,4960,55
|
|
20230712,131200,62563015,4965,4965,4965,4965,1
|
|
20230712,131100,62558050,4965,4960,4965,4960,57
|
|
20230712,131000,62275325,4960,4960,4960,4960,0
|
|
20230712,130900,62275325,4960,4960,4960,4960,50
|
|
20230712,130800,62027325,4960,4960,4960,4960,0
|
|
20230712,130700,62027325,4960,4960,4960,4960,50
|
|
20230712,130600,61779325,4965,4965,4965,4965,0
|
|
20230712,130500,61779325,4965,4960,4965,4960,17
|
|
20230712,130400,61694970,4960,4960,4960,4960,90
|
|
20230712,130300,61248570,4960,4960,4960,4960,0
|
|
20230712,130200,61248570,4960,4960,4960,4960,0
|
|
20230712,130100,61248570,4960,4960,4960,4960,88
|
|
20230712,130000,60812090,4960,4960,4960,4960,9
|
|
20230712,125900,60767450,4965,4965,4965,4965,56
|
|
20230712,125800,60489410,4970,4970,4970,4970,79
|
|
20230712,125700,60096780,4970,4970,4970,4970,0
|
|
20230712,125600,60096780,4970,4970,4970,4970,0
|
|
20230712,125500,60096780,4970,4970,4970,4970,0
|
|
20230712,125400,60096780,4970,4970,4970,4970,0
|
|
20230712,125300,60096780,4970,4970,4970,4970,0
|
|
20230712,125200,60096780,4970,4970,4970,4970,0
|
|
20230712,125100,60096780,4970,4970,4970,4970,0
|
|
20230712,125000,60096780,4970,4970,4970,4970,22
|
|
20230712,124900,59987440,4970,4970,4970,4970,0
|
|
20230712,124800,59987440,4970,4970,4970,4970,0
|
|
20230712,124700,59987440,4970,4970,4970,4970,0
|
|
20230712,124600,59987440,4970,4970,4970,4970,0
|
|
20230712,124500,59987440,4970,4970,4970,4970,0
|
|
20230712,124400,59987440,4970,4970,4970,4970,0
|
|
20230712,124300,59987440,4970,4970,4970,4970,0
|
|
20230712,124200,59987440,4970,4970,4970,4970,35
|
|
20230712,124100,59813490,4970,4970,4970,4970,0
|
|
20230712,124000,59813490,4970,4970,4970,4970,0
|
|
20230712,123900,59813490,4970,4970,4970,4970,0
|
|
20230712,123800,59813490,4970,4970,4970,4970,0
|
|
20230712,123700,59813490,4970,4970,4970,4970,0
|
|
20230712,123600,59813490,4970,4970,4970,4970,0
|
|
20230712,123500,59813490,4970,4970,4970,4970,0
|
|
20230712,123400,59813490,4970,4970,4970,4970,0
|
|
20230712,123300,59813490,4970,4970,4970,4970,0
|
|
20230712,123200,59813490,4970,4970,4970,4970,0
|
|
20230712,123100,59813490,4970,4970,4970,4970,0
|
|
20230712,123000,59813490,4970,4970,4970,4970,0
|
|
20230712,122900,59813490,4970,4970,4970,4970,1
|
|
20230712,122800,59808520,4970,4970,4970,4970,1
|
|
20230712,122700,59803550,4970,4970,4970,4970,0
|
|
20230712,122600,59803550,4970,4970,4970,4970,0
|
|
20230712,122500,59803550,4970,4970,4970,4970,0
|
|
20230712,122400,59803550,4970,4970,4970,4970,0
|
|
20230712,122300,59803550,4970,4970,4970,4970,0
|
|
20230712,122200,59803550,4970,4970,4970,4970,0
|
|
20230712,122100,59803550,4970,4970,4970,4970,0
|
|
20230712,122000,59803550,4970,4970,4970,4970,0
|
|
20230712,121900,59803550,4970,4970,4970,4970,0
|
|
20230712,121800,59803550,4970,4970,4970,4970,0
|
|
20230712,121700,59803550,4970,4970,4970,4970,0
|
|
20230712,121600,59803550,4970,4970,4970,4970,0
|
|
20230712,121500,59803550,4970,4970,4970,4970,0
|
|
20230712,121400,59803550,4970,4970,4970,4970,0
|
|
20230712,121300,59803550,4970,4970,4970,4970,0
|
|
20230712,121200,59803550,4970,4970,4970,4970,10
|
|
20230712,121100,59753850,4970,4970,4970,4970,20
|
|
20230712,121000,59654450,4975,4975,4975,4975,50
|
|
20230712,120900,59405700,4970,4970,4970,4970,0
|
|
20230712,120800,59405700,4970,4970,4970,4970,0
|
|
20230712,120700,59405700,4970,4970,4970,4970,0
|
|
20230712,120600,59405700,4970,4970,4970,4970,0
|
|
20230712,120500,59405700,4970,4970,4970,4970,0
|
|
20230712,120400,59405700,4970,4970,4970,4970,0
|
|
20230712,120300,59405700,4970,4970,4970,4970,0
|
|
20230712,120200,59405700,4970,4970,4970,4970,0
|
|
20230712,120100,59405700,4970,4970,4970,4970,2
|
|
20230712,120000,59395760,4975,4975,4975,4975,0
|
|
20230712,115900,59395760,4975,4975,4975,4975,0
|
|
20230712,115800,59395760,4975,4975,4975,4975,0
|
|
20230712,115700,59395760,4975,4975,4975,4975,0
|
|
20230712,115600,59395760,4975,4975,4975,4975,0
|
|
20230712,115500,59395760,4975,4980,4980,4975,171
|
|
20230712,115400,58544785,4990,4990,4990,4990,0
|
|
20230712,115300,58544785,4990,4990,4990,4990,0
|
|
20230712,115200,58544785,4990,4990,4990,4990,0
|
|
20230712,115100,58544785,4990,4990,4990,4990,0
|
|
20230712,115000,58544785,4990,4990,4990,4990,0
|
|
20230712,114900,58544785,4990,4990,4990,4990,0
|
|
20230712,114800,58544785,4990,4990,4990,4990,4
|
|
20230712,114700,58524825,4980,4980,4980,4980,0
|
|
20230712,114600,58524825,4980,4980,4980,4980,80
|
|
20230712,114500,58126425,4985,4985,4985,4985,100
|
|
20230712,114400,57627925,4985,4985,4985,4985,1
|
|
20230712,114300,57622940,4985,4985,4985,4985,18
|
|
20230712,114200,57533210,4985,4985,4985,4985,0
|
|
20230712,114100,57533210,4985,4985,4985,4985,0
|
|
20230712,114000,57533210,4985,4985,4985,4985,0
|
|
20230712,113900,57533210,4985,4985,4985,4985,0
|
|
20230712,113800,57533210,4985,4985,4985,4985,0
|
|
20230712,113700,57533210,4985,4985,4985,4985,0
|
|
20230712,113600,57533210,4985,4970,4985,4970,39
|
|
20230712,113500,57339135,4970,4970,4970,4970,0
|
|
20230712,113400,57339135,4970,4970,4970,4970,0
|
|
20230712,113300,57339135,4970,4970,4970,4970,0
|
|
20230712,113200,57339135,4970,4970,4970,4970,4
|
|
20230712,113100,57319255,4970,4970,4970,4970,1
|
|
20230712,113000,57314285,4970,4970,4970,4970,0
|
|
20230712,112900,57314285,4970,4970,4970,4970,0
|
|
20230712,112800,57314285,4970,4970,4970,4970,0
|
|
20230712,112700,57314285,4970,4970,4970,4970,0
|
|
20230712,112600,57314285,4970,4970,4970,4970,0
|
|
20230712,112500,57314285,4970,4970,4970,4970,1
|
|
20230712,112400,57309315,4960,4960,4960,4960,0
|
|
20230712,112300,57309315,4960,4960,4960,4960,0
|
|
20230712,112200,57309315,4960,4960,4960,4960,2
|
|
20230712,112100,57299395,4970,4970,4970,4970,0
|
|
20230712,112000,57299395,4970,4970,4970,4970,0
|
|
20230712,111900,57299395,4970,4970,4970,4970,0
|
|
20230712,111800,57299395,4970,4970,4970,4970,0
|
|
20230712,111700,57299395,4970,4970,4970,4970,0
|
|
20230712,111600,57299395,4970,4970,4970,4970,120
|
|
20230712,111500,56702995,4960,4960,4960,4960,0
|
|
20230712,111400,56702995,4960,4960,4960,4960,0
|
|
20230712,111300,56702995,4960,4960,4960,4960,5
|
|
20230712,111200,56678195,4970,4970,4970,4970,0
|
|
20230712,111100,56678195,4970,4970,4970,4970,0
|
|
20230712,111000,56678195,4970,4970,4970,4970,0
|
|
20230712,110900,56678195,4970,4970,4970,4970,0
|
|
20230712,110800,56678195,4970,4970,4970,4970,0
|
|
20230712,110700,56678195,4970,4970,4970,4970,5
|
|
20230712,110600,56653345,4970,4970,4970,4970,150
|
|
20230712,110500,55907845,4970,4970,4970,4970,0
|
|
20230712,110400,55907845,4970,4965,4970,4965,5
|
|
20230712,110300,55883015,4950,4955,4955,4950,177
|
|
20230712,110200,55006330,4960,4960,4960,4960,56
|
|
20230712,110100,54728570,4965,4965,4965,4965,6
|
|
20230712,110000,54698780,4970,4970,4970,4970,0
|
|
20230712,105900,54698780,4970,4970,4970,4970,0
|
|
20230712,105800,54698780,4970,4970,4970,4970,0
|
|
20230712,105700,54698780,4970,4970,4970,4970,0
|
|
20230712,105600,54698780,4970,4970,4970,4970,0
|
|
20230712,105500,54698780,4970,4970,4970,4970,0
|
|
20230712,105400,54698780,4970,4970,4970,4970,0
|
|
20230712,105300,54698780,4970,4970,4970,4970,0
|
|
20230712,105200,54698780,4970,4970,4970,4970,0
|
|
20230712,105100,54698780,4970,4970,4970,4970,0
|
|
20230712,105000,54698780,4970,4970,4970,4970,0
|
|
20230712,104900,54698780,4970,4970,4970,4970,0
|
|
20230712,104800,54698780,4970,4970,4970,4970,0
|
|
20230712,104700,54698780,4970,4970,4970,4970,0
|
|
20230712,104600,54698780,4970,4970,4970,4970,1
|
|
20230712,104500,54693810,4970,4970,4970,4970,0
|
|
20230712,104400,54693810,4970,4970,4970,4970,0
|
|
20230712,104300,54693810,4970,4970,4970,4970,0
|
|
20230712,104200,54693810,4970,4970,4970,4970,142
|
|
20230712,104100,53988070,4970,4975,4975,4970,127
|
|
20230712,104000,53356765,4975,4975,4975,4975,10
|
|
20230712,103900,53307015,4980,4980,4980,4980,0
|
|
20230712,103800,53307015,4980,4980,4980,4980,0
|
|
20230712,103700,53307015,4980,4980,4980,4980,0
|
|
20230712,103600,53307015,4980,4980,4980,4980,0
|
|
20230712,103500,53307015,4980,4980,4980,4980,0
|
|
20230712,103400,53307015,4980,4980,4980,4980,75
|
|
20230712,103300,52933515,4980,4980,4980,4980,0
|
|
20230712,103200,52933515,4980,4980,4980,4980,0
|
|
20230712,103100,52933515,4980,4980,4980,4980,0
|
|
20230712,103000,52933515,4980,4980,4980,4980,2
|
|
20230712,102900,52923555,5000,5000,5000,5000,0
|
|
20230712,102800,52923555,5000,5000,5000,5000,0
|
|
20230712,102700,52923555,5000,5000,5000,5000,0
|
|
20230712,102600,52923555,5000,5000,5000,5000,0
|
|
20230712,102500,52923555,5000,5000,5000,5000,0
|
|
20230712,102400,52923555,5000,5000,5000,5000,0
|
|
20230712,102300,52923555,5000,4985,5000,4985,101
|
|
20230712,102200,52420055,4985,4985,4985,4985,0
|
|
20230712,102100,52420055,4985,4985,4985,4985,11
|
|
20230712,102000,52365220,5000,5000,5000,5000,0
|
|
20230712,101900,52365220,5000,5000,5000,5000,0
|
|
20230712,101800,52365220,5000,5000,5000,5000,2
|
|
20230712,101700,52355220,5000,5000,5000,5000,0
|
|
20230712,101600,52355220,5000,5000,5000,5000,0
|
|
20230712,101500,52355220,5000,5000,5000,5000,0
|
|
20230712,101400,52355220,5000,4990,5000,4990,200
|
|
20230712,101300,51356050,4990,4990,4990,4990,0
|
|
20230712,101200,51356050,4990,4990,4990,4990,0
|
|
20230712,101100,51356050,4990,4990,4990,4990,0
|
|
20230712,101000,51356050,4990,4990,4990,4990,0
|
|
20230712,100900,51356050,4990,4990,4990,4990,2
|
|
20230712,100800,51346070,4990,4990,4990,4990,0
|
|
20230712,100700,51346070,4990,4990,4990,4990,8
|
|
20230712,100600,51306150,4990,4990,4990,4990,7
|
|
20230712,100500,51271220,4990,4990,4990,4990,5
|
|
20230712,100400,51246270,4970,4970,4970,4970,0
|
|
20230712,100300,51246270,4970,4970,4970,4970,2
|
|
20230712,100200,51236330,4950,4950,4950,4950,0
|
|
20230712,100100,51236330,4950,4950,4950,4950,0
|
|
20230712,100000,51236330,4950,4950,4950,4950,0
|
|
20230712,095900,51236330,4950,4950,4950,4950,0
|
|
20230712,095800,51236330,4950,4950,4950,4950,0
|
|
20230712,095700,51236330,4950,4950,4950,4950,0
|
|
20230712,095600,51236330,4950,4950,4950,4950,0
|
|
20230712,095500,51236330,4950,4950,4950,4950,120
|
|
20230712,095400,50642330,4950,4950,4950,4950,0
|
|
20230712,095300,50642330,4950,4950,4950,4950,0
|
|
20230712,095200,50642330,4950,4950,4950,4950,0
|
|
20230712,095100,50642330,4950,4950,4950,4950,100
|
|
20230712,095000,50147330,4950,4950,4950,4950,0
|
|
20230712,094900,50147330,4950,4950,4950,4950,0
|
|
20230712,094800,50147330,4950,4950,4950,4950,500
|
|
20230712,094700,47672330,4950,4955,4955,4950,140
|
|
20230712,094600,46979325,4995,4995,4995,4995,0
|
|
20230712,094500,46979325,4995,4990,4995,4990,11
|
|
20230712,094400,46924430,4940,4980,4980,4940,190
|
|
20230712,094300,45981090,4975,4975,4975,4975,10
|
|
20230712,094200,45931340,4975,4975,4975,4975,1
|
|
20230712,094100,45926365,5010,5010,5010,5010,0
|
|
20230712,094000,45926365,5010,5010,5010,5010,0
|
|
20230712,093900,45926365,5010,5010,5010,5010,1
|
|
20230712,093800,45921355,4990,4990,4990,4990,0
|
|
20230712,093700,45921355,4990,4990,4990,4990,0
|
|
20230712,093600,45921355,4990,5010,5010,4990,21
|
|
20230712,093500,45816545,5020,5020,5020,5020,0
|
|
20230712,093400,45816545,5020,5020,5020,5020,0
|
|
20230712,093300,45816545,5020,5020,5020,5020,0
|
|
20230712,093200,45816545,5020,5020,5020,5020,0
|
|
20230712,093100,45816545,5020,5020,5020,5020,0
|
|
20230712,093000,45816545,5020,5020,5020,5020,2
|
|
20230712,092900,45806505,5020,5020,5020,5020,0
|
|
20230712,092800,45806505,5020,5020,5020,5020,0
|
|
20230712,092700,45806505,5020,5020,5020,5020,0
|
|
20230712,092600,45806505,5020,5020,5020,5020,0
|
|
20230712,092500,45806505,5020,5020,5020,5020,0
|
|
20230712,092400,45806505,5020,5020,5020,5020,0
|
|
20230712,092300,45806505,5020,5020,5020,5020,0
|
|
20230712,092200,45806505,5020,5020,5020,5020,0
|
|
20230712,092100,45806505,5020,5020,5020,5020,0
|
|
20230712,092000,45806505,5020,5020,5020,5020,1
|
|
20230712,091900,45801485,4990,4990,4990,4990,1
|
|
20230712,091800,45796495,4990,4990,4990,4990,0
|
|
20230712,091700,45796495,4990,4990,4990,4990,0
|
|
20230712,091600,45796495,4990,4990,4990,4990,0
|
|
20230712,091500,45796495,4990,4990,4990,4990,120
|
|
20230712,091400,45197695,4990,4990,5000,4990,1082
|
|
20230712,091300,39797735,4990,4990,4990,4990,65
|
|
20230712,091200,39473385,4990,4990,4990,4990,39
|
|
20230712,091100,39278775,4990,4990,4990,4990,0
|
|
20230712,091000,39278775,4990,4990,4990,4990,0
|
|
20230712,090900,39278775,4990,4990,4990,4990,0
|
|
20230712,090800,39278775,4990,4990,4990,4990,0
|
|
20230712,090700,39278775,4990,4990,4990,4990,0
|
|
20230712,090600,39278775,4990,4990,4990,4990,213
|
|
20230712,090500,38215905,5000,5030,5030,5000,96
|
|
20230712,090400,37733875,5030,5020,5030,5020,76
|
|
20230712,090300,37351855,5030,5030,5030,5030,0
|
|
20230712,090200,37351855,5030,4960,5030,4960,19
|
|
20230712,090100,37257475,4940,4935,4940,4935,6848
|
|
20230712,090000,3428360,4940,4940,4940,4940,694
|