591 lines
27 KiB
CSV
591 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230808,184800,31834250,4690,4690,4690,4690,62
|
|
20230808,184700,31834250,4690,4690,4690,4690,0
|
|
20230808,184600,31834250,4690,4690,4690,4690,0
|
|
20230808,184500,31834250,4690,4690,4690,4690,0
|
|
20230808,184400,31834250,4690,4690,4690,4690,0
|
|
20230808,184300,31834250,4690,4690,4690,4690,0
|
|
20230808,184200,31834250,4690,4690,4690,4690,0
|
|
20230808,184100,31834250,4690,4690,4690,4690,0
|
|
20230808,184000,31834250,4690,4690,4690,4690,0
|
|
20230808,183900,31834250,4690,4690,4690,4690,0
|
|
20230808,183800,31834250,4690,4690,4690,4690,0
|
|
20230808,183700,31834250,4690,4690,4690,4690,0
|
|
20230808,183600,31834250,4690,4690,4690,4690,0
|
|
20230808,183500,31834250,4690,4690,4690,4690,0
|
|
20230808,183400,31834250,4690,4690,4690,4690,0
|
|
20230808,183300,31834250,4690,4690,4690,4690,0
|
|
20230808,183200,31834250,4690,4690,4690,4690,0
|
|
20230808,183100,31834250,4690,4690,4690,4690,0
|
|
20230808,183000,31834250,4690,4690,4690,4690,0
|
|
20230808,182900,31834250,4690,4690,4690,4690,0
|
|
20230808,182800,31834250,4690,4690,4690,4690,0
|
|
20230808,182700,31834250,4690,4690,4690,4690,0
|
|
20230808,182600,31834250,4690,4690,4690,4690,0
|
|
20230808,182500,31834250,4690,4690,4690,4690,0
|
|
20230808,182400,31834250,4690,4690,4690,4690,0
|
|
20230808,182300,31834250,4690,4690,4690,4690,0
|
|
20230808,182200,31834250,4690,4690,4690,4690,0
|
|
20230808,182100,31834250,4690,4690,4690,4690,0
|
|
20230808,182000,31834250,4690,4690,4690,4690,0
|
|
20230808,181900,31834250,4690,4690,4690,4690,0
|
|
20230808,181800,31834250,4690,4690,4690,4690,62
|
|
20230808,181700,31834250,4690,4690,4690,4690,0
|
|
20230808,181600,31834250,4690,4690,4690,4690,0
|
|
20230808,181500,31834250,4690,4690,4690,4690,0
|
|
20230808,181400,31834250,4690,4690,4690,4690,0
|
|
20230808,181300,31834250,4690,4690,4690,4690,0
|
|
20230808,181200,31834250,4690,4690,4690,4690,0
|
|
20230808,181100,31834250,4690,4690,4690,4690,0
|
|
20230808,181000,31834250,4690,4690,4690,4690,0
|
|
20230808,180900,31834250,4690,4690,4690,4690,0
|
|
20230808,180800,31834250,4690,4690,4690,4690,0
|
|
20230808,180700,31834250,4690,4690,4690,4690,0
|
|
20230808,180600,31834250,4690,4690,4690,4690,0
|
|
20230808,180500,31834250,4690,4690,4690,4690,0
|
|
20230808,180400,31834250,4690,4690,4690,4690,0
|
|
20230808,180300,31834250,4690,4690,4690,4690,0
|
|
20230808,180200,31834250,4690,4690,4690,4690,0
|
|
20230808,180100,31834250,4690,4690,4690,4690,0
|
|
20230808,180000,31834250,4690,4690,4690,4690,0
|
|
20230808,175900,31834250,4690,4690,4690,4690,0
|
|
20230808,175800,31834250,4690,4690,4690,4690,0
|
|
20230808,175700,31834250,4690,4690,4690,4690,0
|
|
20230808,175600,31834250,4690,4690,4690,4690,0
|
|
20230808,175500,31834250,4690,4690,4690,4690,0
|
|
20230808,175400,31834250,4690,4690,4690,4690,0
|
|
20230808,175300,31834250,4690,4690,4690,4690,0
|
|
20230808,175200,31834250,4690,4690,4690,4690,0
|
|
20230808,175100,31834250,4690,4690,4690,4690,0
|
|
20230808,175000,31834250,4690,4690,4690,4690,0
|
|
20230808,174900,31834250,4690,4690,4690,4690,0
|
|
20230808,174800,31834250,4690,4690,4690,4690,62
|
|
20230808,174700,31834250,4690,4690,4690,4690,0
|
|
20230808,174600,31834250,4690,4690,4690,4690,0
|
|
20230808,174500,31834250,4690,4690,4690,4690,0
|
|
20230808,174400,31834250,4690,4690,4690,4690,0
|
|
20230808,174300,31834250,4690,4690,4690,4690,0
|
|
20230808,174200,31834250,4690,4690,4690,4690,0
|
|
20230808,174100,31834250,4690,4690,4690,4690,0
|
|
20230808,174000,31834250,4690,4690,4690,4690,0
|
|
20230808,173900,31834250,4690,4690,4690,4690,0
|
|
20230808,173800,31834250,4690,4690,4690,4690,0
|
|
20230808,173700,31834250,4690,4690,4690,4690,0
|
|
20230808,173600,31834250,4690,4690,4690,4690,0
|
|
20230808,173500,31834250,4690,4690,4690,4690,0
|
|
20230808,173400,31834250,4690,4690,4690,4690,0
|
|
20230808,173300,31834250,4690,4690,4690,4690,0
|
|
20230808,173200,31834250,4690,4690,4690,4690,0
|
|
20230808,173100,31834250,4690,4690,4690,4690,0
|
|
20230808,173000,31834250,4690,4690,4690,4690,0
|
|
20230808,172900,31834250,4690,4690,4690,4690,0
|
|
20230808,172800,31834250,4690,4690,4690,4690,0
|
|
20230808,172700,31834250,4690,4690,4690,4690,0
|
|
20230808,172600,31834250,4690,4690,4690,4690,0
|
|
20230808,172500,31834250,4690,4690,4690,4690,0
|
|
20230808,172400,31834250,4690,4690,4690,4690,0
|
|
20230808,172300,31834250,4690,4690,4690,4690,0
|
|
20230808,172200,31834250,4690,4690,4690,4690,0
|
|
20230808,172100,31834250,4690,4690,4690,4690,0
|
|
20230808,172000,31834250,4690,4690,4690,4690,0
|
|
20230808,171900,31834250,4690,4690,4690,4690,0
|
|
20230808,171800,31834250,4690,4690,4690,4690,62
|
|
20230808,171700,31834250,4690,4690,4690,4690,0
|
|
20230808,171600,31834250,4690,4690,4690,4690,0
|
|
20230808,171500,31834250,4690,4690,4690,4690,0
|
|
20230808,171400,31834250,4690,4690,4690,4690,0
|
|
20230808,171300,31834250,4690,4690,4690,4690,0
|
|
20230808,171200,31834250,4690,4690,4690,4690,0
|
|
20230808,171100,31834250,4690,4690,4690,4690,0
|
|
20230808,171000,31834250,4690,4690,4690,4690,0
|
|
20230808,170900,31834250,4690,4690,4690,4690,0
|
|
20230808,170800,31834250,4690,4690,4690,4690,0
|
|
20230808,170700,31834250,4690,4690,4690,4690,0
|
|
20230808,170600,31834250,4690,4690,4690,4690,0
|
|
20230808,170500,31834250,4690,4690,4690,4690,0
|
|
20230808,170400,31834250,4690,4690,4690,4690,0
|
|
20230808,170300,31834250,4690,4690,4690,4690,0
|
|
20230808,170200,31834250,4690,4690,4690,4690,0
|
|
20230808,170100,31834250,4690,4690,4690,4690,0
|
|
20230808,170000,31834250,4690,4690,4690,4690,0
|
|
20230808,165900,31834250,4690,4690,4690,4690,0
|
|
20230808,165800,31834250,4690,4690,4690,4690,0
|
|
20230808,165700,31834250,4690,4690,4690,4690,0
|
|
20230808,165600,31834250,4690,4690,4690,4690,0
|
|
20230808,165500,31834250,4690,4690,4690,4690,0
|
|
20230808,165400,31834250,4690,4690,4690,4690,0
|
|
20230808,165300,31834250,4690,4690,4690,4690,0
|
|
20230808,165200,31834250,4690,4690,4690,4690,0
|
|
20230808,165100,31834250,4690,4690,4690,4690,0
|
|
20230808,165000,31834250,4690,4690,4690,4690,0
|
|
20230808,164900,31834250,4690,4690,4690,4690,0
|
|
20230808,164800,31834250,4690,4690,4690,4690,62
|
|
20230808,164700,31834250,4690,4690,4690,4690,0
|
|
20230808,164600,31834250,4690,4690,4690,4690,0
|
|
20230808,164500,31834250,4690,4690,4690,4690,0
|
|
20230808,164400,31834250,4690,4690,4690,4690,0
|
|
20230808,164300,31834250,4690,4690,4690,4690,0
|
|
20230808,164200,31834250,4690,4690,4690,4690,0
|
|
20230808,164100,31834250,4690,4690,4690,4690,0
|
|
20230808,164000,31834250,4690,4690,4690,4690,0
|
|
20230808,163900,31834250,4690,4690,4690,4690,0
|
|
20230808,163800,31834250,4690,4690,4690,4690,0
|
|
20230808,163700,31834250,4690,4690,4690,4690,0
|
|
20230808,163600,31834250,4690,4690,4690,4690,0
|
|
20230808,163500,31834250,4690,4690,4690,4690,0
|
|
20230808,163400,31834250,4690,4690,4690,4690,0
|
|
20230808,163300,31834250,4690,4690,4690,4690,0
|
|
20230808,163200,31834250,4690,4690,4690,4690,0
|
|
20230808,163100,31834250,4690,4690,4690,4690,0
|
|
20230808,163000,31834250,4690,4690,4690,4690,0
|
|
20230808,162900,31834250,4690,4690,4690,4690,0
|
|
20230808,162800,31834250,4690,4690,4690,4690,0
|
|
20230808,162700,31834250,4690,4690,4690,4690,0
|
|
20230808,162600,31834250,4690,4690,4690,4690,0
|
|
20230808,162500,31834250,4690,4690,4690,4690,0
|
|
20230808,162400,31834250,4690,4690,4690,4690,0
|
|
20230808,162300,31834250,4690,4690,4690,4690,0
|
|
20230808,162200,31834250,4690,4690,4690,4690,0
|
|
20230808,162100,31834250,4690,4690,4690,4690,0
|
|
20230808,162000,31834250,4690,4690,4690,4690,0
|
|
20230808,161900,31834250,4690,4690,4690,4690,0
|
|
20230808,161800,31834250,4690,4690,4690,4690,62
|
|
20230808,161700,31834250,4690,4690,4690,4690,0
|
|
20230808,161600,31834250,4690,4690,4690,4690,0
|
|
20230808,161500,31834250,4690,4690,4690,4690,0
|
|
20230808,161400,31834250,4690,4690,4690,4690,0
|
|
20230808,161300,31834250,4690,4690,4690,4690,0
|
|
20230808,161200,31834250,4690,4690,4690,4690,0
|
|
20230808,161100,31834250,4690,4690,4690,4690,0
|
|
20230808,161000,31834250,4690,4690,4690,4690,0
|
|
20230808,160900,31834250,4690,4690,4690,4690,0
|
|
20230808,160800,31834250,4690,4690,4690,4690,0
|
|
20230808,160700,31834250,4690,4690,4690,4690,0
|
|
20230808,160600,31834250,4690,4690,4690,4690,0
|
|
20230808,160500,31834250,4690,4690,4690,4690,0
|
|
20230808,160400,31834250,4690,4690,4690,4690,0
|
|
20230808,160300,31834250,4690,4690,4690,4690,0
|
|
20230808,160200,31834250,4690,4690,4690,4690,0
|
|
20230808,160100,31834250,4690,4690,4690,4690,0
|
|
20230808,160000,31834250,4690,4690,4690,4690,0
|
|
20230808,155900,31834250,4690,4690,4690,4690,0
|
|
20230808,155800,31834250,4690,4690,4690,4690,0
|
|
20230808,155700,31834250,4690,4690,4690,4690,0
|
|
20230808,155600,31834250,4690,4690,4690,4690,0
|
|
20230808,155500,31834250,4690,4690,4690,4690,0
|
|
20230808,155400,31834250,4690,4690,4690,4690,0
|
|
20230808,155300,31834250,4690,4690,4690,4690,0
|
|
20230808,155200,31834250,4690,4690,4690,4690,0
|
|
20230808,155100,31834250,4690,4690,4690,4690,0
|
|
20230808,155000,31834250,4690,4690,4690,4690,0
|
|
20230808,154900,31834250,4690,4690,4690,4690,0
|
|
20230808,154800,31834250,4690,4690,4690,4690,62
|
|
20230808,154700,31834250,4690,4690,4690,4690,0
|
|
20230808,154600,31834250,4690,4690,4690,4690,0
|
|
20230808,154500,31834250,4690,4690,4690,4690,0
|
|
20230808,154400,31834250,4690,4690,4690,4690,0
|
|
20230808,154300,31834250,4690,4690,4690,4690,0
|
|
20230808,154200,31834250,4690,4690,4690,4690,0
|
|
20230808,154100,31834250,4690,4690,4690,4690,0
|
|
20230808,154000,31834250,4690,4690,4690,4690,0
|
|
20230808,153900,31834250,4690,4690,4690,4690,0
|
|
20230808,153800,31834250,4690,4690,4690,4690,0
|
|
20230808,153700,31834250,4690,4690,4690,4690,0
|
|
20230808,153600,31834250,4690,4690,4690,4690,0
|
|
20230808,153500,31834250,4690,4690,4690,4690,0
|
|
20230808,153400,31834250,4690,4690,4690,4690,0
|
|
20230808,153300,31834250,4690,4690,4690,4690,0
|
|
20230808,153200,31834250,4690,4690,4690,4690,0
|
|
20230808,153100,31834250,4690,4690,4690,4690,0
|
|
20230808,153000,31834250,4690,4690,4690,4690,62
|
|
20230808,152900,31543470,4710,4710,4710,4710,0
|
|
20230808,152800,31543470,4710,4710,4710,4710,0
|
|
20230808,152700,31543470,4710,4710,4710,4710,0
|
|
20230808,152600,31543470,4710,4710,4710,4710,0
|
|
20230808,152500,31543470,4710,4710,4710,4710,0
|
|
20230808,152400,31543470,4710,4710,4710,4710,0
|
|
20230808,152300,31543470,4710,4710,4710,4710,0
|
|
20230808,152200,31543470,4710,4710,4710,4710,0
|
|
20230808,152100,31543470,4710,4710,4710,4710,0
|
|
20230808,152000,31543470,4710,4710,4710,4710,0
|
|
20230808,151900,31543470,4710,4710,4710,4710,0
|
|
20230808,151800,31543470,4710,4710,4710,4710,0
|
|
20230808,151700,31543470,4710,4710,4710,4710,0
|
|
20230808,151600,31543470,4710,4710,4710,4710,0
|
|
20230808,151500,31543470,4710,4710,4710,4710,220
|
|
20230808,151400,30507270,4710,4710,4710,4710,0
|
|
20230808,151300,30507270,4710,4710,4710,4710,0
|
|
20230808,151200,30507270,4710,4710,4710,4710,0
|
|
20230808,151100,30507270,4710,4710,4710,4710,0
|
|
20230808,151000,30507270,4710,4710,4710,4710,0
|
|
20230808,150900,30507270,4710,4710,4710,4710,0
|
|
20230808,150800,30507270,4710,4710,4710,4710,10
|
|
20230808,150700,30460170,4715,4715,4715,4715,10
|
|
20230808,150600,30413020,4720,4710,4720,4710,104
|
|
20230808,150500,29922670,4700,4695,4700,4695,401
|
|
20230808,150400,28038070,4695,4695,4695,4695,0
|
|
20230808,150300,28038070,4695,4695,4695,4695,0
|
|
20230808,150200,28038070,4695,4695,4695,4695,10
|
|
20230808,150100,27991120,4690,4690,4690,4690,0
|
|
20230808,150000,27991120,4690,4695,4695,4690,312
|
|
20230808,145900,26526705,4700,4700,4700,4700,0
|
|
20230808,145800,26526705,4700,4700,4700,4700,0
|
|
20230808,145700,26526705,4700,4700,4700,4700,0
|
|
20230808,145600,26526705,4700,4700,4700,4700,0
|
|
20230808,145500,26526705,4700,4700,4700,4700,0
|
|
20230808,145400,26526705,4700,4700,4700,4700,1
|
|
20230808,145300,26522005,4700,4700,4700,4700,0
|
|
20230808,145200,26522005,4700,4700,4700,4700,0
|
|
20230808,145100,26522005,4700,4700,4700,4700,0
|
|
20230808,145000,26522005,4700,4700,4700,4700,0
|
|
20230808,144900,26522005,4700,4700,4700,4700,0
|
|
20230808,144800,26522005,4700,4700,4700,4700,0
|
|
20230808,144700,26522005,4700,4700,4700,4700,0
|
|
20230808,144600,26522005,4700,4700,4700,4700,0
|
|
20230808,144500,26522005,4700,4700,4700,4700,0
|
|
20230808,144400,26522005,4700,4700,4700,4700,0
|
|
20230808,144300,26522005,4700,4700,4700,4700,0
|
|
20230808,144200,26522005,4700,4700,4700,4700,0
|
|
20230808,144100,26522005,4700,4700,4700,4700,0
|
|
20230808,144000,26522005,4700,4700,4700,4700,0
|
|
20230808,143900,26522005,4700,4700,4700,4700,0
|
|
20230808,143800,26522005,4700,4700,4700,4700,0
|
|
20230808,143700,26522005,4700,4700,4700,4700,0
|
|
20230808,143600,26522005,4700,4700,4700,4700,0
|
|
20230808,143500,26522005,4700,4700,4700,4700,0
|
|
20230808,143400,26522005,4700,4700,4700,4700,0
|
|
20230808,143300,26522005,4700,4700,4700,4700,10
|
|
20230808,143200,26475005,4695,4695,4695,4695,0
|
|
20230808,143100,26475005,4695,4695,4695,4695,0
|
|
20230808,143000,26475005,4695,4695,4695,4695,0
|
|
20230808,142900,26475005,4695,4695,4695,4695,0
|
|
20230808,142800,26475005,4695,4695,4695,4695,0
|
|
20230808,142700,26475005,4695,4695,4695,4695,0
|
|
20230808,142600,26475005,4695,4695,4695,4695,0
|
|
20230808,142500,26475005,4695,4695,4695,4695,0
|
|
20230808,142400,26475005,4695,4695,4695,4695,0
|
|
20230808,142300,26475005,4695,4695,4695,4695,0
|
|
20230808,142200,26475005,4695,4695,4695,4695,0
|
|
20230808,142100,26475005,4695,4695,4695,4695,0
|
|
20230808,142000,26475005,4695,4695,4695,4695,0
|
|
20230808,141900,26475005,4695,4695,4695,4695,0
|
|
20230808,141800,26475005,4695,4700,4700,4695,154
|
|
20230808,141700,25751610,4720,4720,4720,4720,0
|
|
20230808,141600,25751610,4720,4720,4720,4720,0
|
|
20230808,141500,25751610,4720,4720,4720,4720,0
|
|
20230808,141400,25751610,4720,4720,4720,4720,0
|
|
20230808,141300,25751610,4720,4720,4720,4720,0
|
|
20230808,141200,25751610,4720,4720,4720,4720,0
|
|
20230808,141100,25751610,4720,4720,4720,4720,0
|
|
20230808,141000,25751610,4720,4700,4720,4700,4
|
|
20230808,140900,25732770,4720,4720,4720,4720,2
|
|
20230808,140800,25723330,4705,4705,4705,4705,0
|
|
20230808,140700,25723330,4705,4705,4705,4705,0
|
|
20230808,140600,25723330,4705,4705,4705,4705,51
|
|
20230808,140500,25483375,4695,4695,4695,4695,0
|
|
20230808,140400,25483375,4695,4695,4695,4695,0
|
|
20230808,140300,25483375,4695,4695,4695,4695,0
|
|
20230808,140200,25483375,4695,4695,4695,4695,0
|
|
20230808,140100,25483375,4695,4695,4695,4695,0
|
|
20230808,140000,25483375,4695,4695,4695,4695,0
|
|
20230808,135900,25483375,4695,4695,4695,4695,0
|
|
20230808,135800,25483375,4695,4695,4695,4695,0
|
|
20230808,135700,25483375,4695,4695,4695,4695,0
|
|
20230808,135600,25483375,4695,4695,4695,4695,0
|
|
20230808,135500,25483375,4695,4695,4695,4695,0
|
|
20230808,135400,25483375,4695,4695,4695,4695,0
|
|
20230808,135300,25483375,4695,4695,4695,4695,0
|
|
20230808,135200,25483375,4695,4695,4695,4695,0
|
|
20230808,135100,25483375,4695,4695,4695,4695,0
|
|
20230808,135000,25483375,4695,4710,4710,4695,21
|
|
20230808,134900,25384750,4720,4720,4720,4720,0
|
|
20230808,134800,25384750,4720,4720,4720,4720,0
|
|
20230808,134700,25384750,4720,4720,4720,4720,0
|
|
20230808,134600,25384750,4720,4720,4720,4720,0
|
|
20230808,134500,25384750,4720,4720,4720,4720,0
|
|
20230808,134400,25384750,4720,4720,4720,4720,13
|
|
20230808,134300,25323390,4720,4720,4720,4720,23
|
|
20230808,134200,25214830,4720,4720,4720,4720,49
|
|
20230808,134100,24983550,4720,4720,4720,4720,23
|
|
20230808,134000,24874990,4720,4720,4720,4720,0
|
|
20230808,133900,24874990,4720,4720,4720,4720,0
|
|
20230808,133800,24874990,4720,4720,4720,4720,29
|
|
20230808,133700,24738110,4720,4720,4720,4720,13
|
|
20230808,133600,24676750,4715,4715,4715,4715,0
|
|
20230808,133500,24676750,4715,4715,4715,4715,0
|
|
20230808,133400,24676750,4715,4715,4715,4715,0
|
|
20230808,133300,24676750,4715,4715,4715,4715,0
|
|
20230808,133200,24676750,4715,4715,4715,4715,0
|
|
20230808,133100,24676750,4715,4715,4715,4715,0
|
|
20230808,133000,24676750,4715,4715,4715,4715,0
|
|
20230808,132900,24676750,4715,4715,4715,4715,0
|
|
20230808,132800,24676750,4715,4715,4715,4715,0
|
|
20230808,132700,24676750,4715,4715,4715,4715,0
|
|
20230808,132600,24676750,4715,4715,4715,4715,0
|
|
20230808,132500,24676750,4715,4715,4715,4715,0
|
|
20230808,132400,24676750,4715,4715,4715,4715,18
|
|
20230808,132300,24591880,4715,4715,4715,4715,0
|
|
20230808,132200,24591880,4715,4715,4715,4715,0
|
|
20230808,132100,24591880,4715,4715,4715,4715,0
|
|
20230808,132000,24591880,4715,4715,4715,4715,0
|
|
20230808,131900,24591880,4715,4715,4715,4715,0
|
|
20230808,131800,24591880,4715,4715,4715,4715,0
|
|
20230808,131700,24591880,4715,4715,4715,4715,0
|
|
20230808,131600,24591880,4715,4715,4715,4715,0
|
|
20230808,131500,24591880,4715,4715,4715,4715,0
|
|
20230808,131400,24591880,4715,4715,4715,4715,0
|
|
20230808,131300,24591880,4715,4715,4715,4715,1
|
|
20230808,131200,24587165,4695,4695,4695,4695,0
|
|
20230808,131100,24587165,4695,4695,4695,4695,0
|
|
20230808,131000,24587165,4695,4695,4695,4695,0
|
|
20230808,130900,24587165,4695,4695,4695,4695,0
|
|
20230808,130800,24587165,4695,4695,4695,4695,0
|
|
20230808,130700,24587165,4695,4695,4695,4695,3
|
|
20230808,130600,24573080,4700,4700,4700,4700,0
|
|
20230808,130500,24573080,4700,4700,4700,4700,0
|
|
20230808,130400,24573080,4700,4705,4705,4700,117
|
|
20230808,130300,24022750,4725,4725,4725,4725,0
|
|
20230808,130200,24022750,4725,4725,4725,4725,0
|
|
20230808,130100,24022750,4725,4725,4725,4725,0
|
|
20230808,130000,24022750,4725,4725,4725,4725,0
|
|
20230808,125900,24022750,4725,4725,4725,4725,0
|
|
20230808,125800,24022750,4725,4725,4725,4725,0
|
|
20230808,125700,24022750,4725,4725,4725,4725,0
|
|
20230808,125600,24022750,4725,4725,4725,4725,0
|
|
20230808,125500,24022750,4725,4725,4725,4725,0
|
|
20230808,125400,24022750,4725,4725,4725,4725,0
|
|
20230808,125300,24022750,4725,4725,4725,4725,0
|
|
20230808,125200,24022750,4725,4725,4725,4725,0
|
|
20230808,125100,24022750,4725,4725,4725,4725,0
|
|
20230808,125000,24022750,4725,4725,4725,4725,0
|
|
20230808,124900,24022750,4725,4725,4725,4725,0
|
|
20230808,124800,24022750,4725,4725,4725,4725,0
|
|
20230808,124700,24022750,4725,4725,4725,4725,0
|
|
20230808,124600,24022750,4725,4725,4725,4725,0
|
|
20230808,124500,24022750,4725,4725,4725,4725,0
|
|
20230808,124400,24022750,4725,4725,4725,4725,0
|
|
20230808,124300,24022750,4725,4725,4725,4725,0
|
|
20230808,124200,24022750,4725,4725,4725,4725,0
|
|
20230808,124100,24022750,4725,4725,4725,4725,0
|
|
20230808,124000,24022750,4725,4725,4725,4725,0
|
|
20230808,123900,24022750,4725,4725,4725,4725,0
|
|
20230808,123800,24022750,4725,4725,4725,4725,0
|
|
20230808,123700,24022750,4725,4725,4725,4725,0
|
|
20230808,123600,24022750,4725,4725,4725,4725,0
|
|
20230808,123500,24022750,4725,4725,4725,4725,0
|
|
20230808,123400,24022750,4725,4725,4725,4725,0
|
|
20230808,123300,24022750,4725,4725,4725,4725,0
|
|
20230808,123200,24022750,4725,4725,4725,4725,20
|
|
20230808,123100,23928250,4715,4715,4715,4715,0
|
|
20230808,123000,23928250,4715,4715,4715,4715,0
|
|
20230808,122900,23928250,4715,4715,4715,4715,0
|
|
20230808,122800,23928250,4715,4715,4715,4715,0
|
|
20230808,122700,23928250,4715,4715,4715,4715,0
|
|
20230808,122600,23928250,4715,4715,4715,4715,0
|
|
20230808,122500,23928250,4715,4715,4715,4715,0
|
|
20230808,122400,23928250,4715,4715,4715,4715,0
|
|
20230808,122300,23928250,4715,4715,4715,4715,0
|
|
20230808,122200,23928250,4715,4715,4715,4715,0
|
|
20230808,122100,23928250,4715,4715,4715,4715,0
|
|
20230808,122000,23928250,4715,4715,4715,4715,0
|
|
20230808,121900,23928250,4715,4715,4715,4715,0
|
|
20230808,121800,23928250,4715,4715,4715,4715,0
|
|
20230808,121700,23928250,4715,4715,4715,4715,0
|
|
20230808,121600,23928250,4715,4715,4715,4715,0
|
|
20230808,121500,23928250,4715,4715,4715,4715,0
|
|
20230808,121400,23928250,4715,4715,4715,4715,0
|
|
20230808,121300,23928250,4715,4715,4715,4715,1
|
|
20230808,121200,23923535,4720,4720,4720,4720,0
|
|
20230808,121100,23923535,4720,4720,4720,4720,0
|
|
20230808,121000,23923535,4720,4720,4720,4720,0
|
|
20230808,120900,23923535,4720,4720,4720,4720,0
|
|
20230808,120800,23923535,4720,4720,4720,4720,0
|
|
20230808,120700,23923535,4720,4720,4720,4720,0
|
|
20230808,120600,23923535,4720,4720,4720,4720,0
|
|
20230808,120500,23923535,4720,4720,4720,4720,0
|
|
20230808,120400,23923535,4720,4720,4720,4720,0
|
|
20230808,120300,23923535,4720,4720,4720,4720,0
|
|
20230808,120200,23923535,4720,4720,4720,4720,12
|
|
20230808,120100,23866895,4720,4720,4720,4720,0
|
|
20230808,120000,23866895,4720,4720,4720,4720,0
|
|
20230808,115900,23866895,4720,4720,4720,4720,0
|
|
20230808,115800,23866895,4720,4720,4720,4720,0
|
|
20230808,115700,23866895,4720,4720,4720,4720,0
|
|
20230808,115600,23866895,4720,4720,4720,4720,0
|
|
20230808,115500,23866895,4720,4720,4720,4720,0
|
|
20230808,115400,23866895,4720,4720,4720,4720,92
|
|
20230808,115300,23432655,4720,4720,4720,4720,116
|
|
20230808,115200,22885135,4720,4720,4720,4720,0
|
|
20230808,115100,22885135,4720,4720,4720,4720,0
|
|
20230808,115000,22885135,4720,4720,4720,4720,0
|
|
20230808,114900,22885135,4720,4720,4720,4720,0
|
|
20230808,114800,22885135,4720,4720,4720,4720,0
|
|
20230808,114700,22885135,4720,4720,4720,4720,0
|
|
20230808,114600,22885135,4720,4720,4720,4720,0
|
|
20230808,114500,22885135,4720,4720,4720,4720,0
|
|
20230808,114400,22885135,4720,4720,4720,4720,0
|
|
20230808,114300,22885135,4720,4720,4720,4720,0
|
|
20230808,114200,22885135,4720,4720,4720,4720,0
|
|
20230808,114100,22885135,4720,4720,4720,4720,0
|
|
20230808,114000,22885135,4720,4720,4720,4720,0
|
|
20230808,113900,22885135,4720,4720,4720,4720,0
|
|
20230808,113800,22885135,4720,4720,4720,4720,0
|
|
20230808,113700,22885135,4720,4720,4720,4720,0
|
|
20230808,113600,22885135,4720,4720,4720,4720,0
|
|
20230808,113500,22885135,4720,4720,4720,4720,0
|
|
20230808,113400,22885135,4720,4720,4720,4720,0
|
|
20230808,113300,22885135,4720,4720,4720,4720,0
|
|
20230808,113200,22885135,4720,4720,4720,4720,0
|
|
20230808,113100,22885135,4720,4720,4720,4720,0
|
|
20230808,113000,22885135,4720,4715,4720,4715,50
|
|
20230808,112900,22649280,4725,4725,4725,4725,0
|
|
20230808,112800,22649280,4725,4725,4725,4725,0
|
|
20230808,112700,22649280,4725,4725,4725,4725,0
|
|
20230808,112600,22649280,4725,4725,4725,4725,0
|
|
20230808,112500,22649280,4725,4725,4725,4725,0
|
|
20230808,112400,22649280,4725,4725,4725,4725,0
|
|
20230808,112300,22649280,4725,4725,4725,4725,0
|
|
20230808,112200,22649280,4725,4725,4725,4725,0
|
|
20230808,112100,22649280,4725,4725,4725,4725,0
|
|
20230808,112000,22649280,4725,4725,4725,4725,0
|
|
20230808,111900,22649280,4725,4725,4725,4725,0
|
|
20230808,111800,22649280,4725,4725,4725,4725,0
|
|
20230808,111700,22649280,4725,4725,4725,4725,0
|
|
20230808,111600,22649280,4725,4725,4725,4725,0
|
|
20230808,111500,22649280,4725,4725,4725,4725,0
|
|
20230808,111400,22649280,4725,4725,4725,4725,0
|
|
20230808,111300,22649280,4725,4725,4725,4725,0
|
|
20230808,111200,22649280,4725,4725,4725,4725,0
|
|
20230808,111100,22649280,4725,4725,4725,4725,0
|
|
20230808,111000,22649280,4725,4725,4725,4725,0
|
|
20230808,110900,22649280,4725,4725,4725,4725,0
|
|
20230808,110800,22649280,4725,4725,4725,4725,0
|
|
20230808,110700,22649280,4725,4725,4725,4725,0
|
|
20230808,110600,22649280,4725,4725,4725,4725,0
|
|
20230808,110500,22649280,4725,4725,4725,4725,0
|
|
20230808,110400,22649280,4725,4725,4725,4725,0
|
|
20230808,110300,22649280,4725,4725,4725,4725,0
|
|
20230808,110200,22649280,4725,4725,4725,4725,0
|
|
20230808,110100,22649280,4725,4725,4725,4725,0
|
|
20230808,110000,22649280,4725,4725,4725,4725,0
|
|
20230808,105900,22649280,4725,4725,4725,4725,0
|
|
20230808,105800,22649280,4725,4725,4725,4725,0
|
|
20230808,105700,22649280,4725,4725,4725,4725,0
|
|
20230808,105600,22649280,4725,4725,4725,4725,0
|
|
20230808,105500,22649280,4725,4725,4725,4725,0
|
|
20230808,105400,22649280,4725,4725,4725,4725,0
|
|
20230808,105300,22649280,4725,4725,4725,4725,0
|
|
20230808,105200,22649280,4725,4725,4725,4725,0
|
|
20230808,105100,22649280,4725,4725,4725,4725,0
|
|
20230808,105000,22649280,4725,4725,4725,4725,0
|
|
20230808,104900,22649280,4725,4725,4725,4725,0
|
|
20230808,104800,22649280,4725,4725,4725,4725,0
|
|
20230808,104700,22649280,4725,4725,4725,4725,0
|
|
20230808,104600,22649280,4725,4725,4725,4725,0
|
|
20230808,104500,22649280,4725,4725,4725,4725,0
|
|
20230808,104400,22649280,4725,4725,4725,4725,0
|
|
20230808,104300,22649280,4725,4725,4725,4725,0
|
|
20230808,104200,22649280,4725,4725,4725,4725,1
|
|
20230808,104100,22644555,4695,4695,4695,4695,0
|
|
20230808,104000,22644555,4695,4725,4725,4695,3
|
|
20230808,103900,22630440,4725,4725,4725,4725,0
|
|
20230808,103800,22630440,4725,4725,4725,4725,0
|
|
20230808,103700,22630440,4725,4725,4725,4725,0
|
|
20230808,103600,22630440,4725,4725,4725,4725,0
|
|
20230808,103500,22630440,4725,4725,4725,4725,0
|
|
20230808,103400,22630440,4725,4725,4725,4725,1
|
|
20230808,103300,22625715,4725,4725,4725,4725,0
|
|
20230808,103200,22625715,4725,4725,4725,4725,0
|
|
20230808,103100,22625715,4725,4725,4725,4725,0
|
|
20230808,103000,22625715,4725,4725,4725,4725,1
|
|
20230808,102900,22620990,4725,4725,4725,4725,0
|
|
20230808,102800,22620990,4725,4715,4725,4715,52
|
|
20230808,102700,22375655,4690,4690,4690,4690,0
|
|
20230808,102600,22375655,4690,4690,4690,4690,0
|
|
20230808,102500,22375655,4690,4690,4690,4690,0
|
|
20230808,102400,22375655,4690,4690,4690,4690,11
|
|
20230808,102300,22324065,4695,4695,4695,4695,0
|
|
20230808,102200,22324065,4695,4700,4715,4695,4
|
|
20230808,102100,22305255,4690,4690,4690,4690,4
|
|
20230808,102000,22286495,4715,4720,4720,4715,2
|
|
20230808,101900,22277060,4695,4700,4700,4695,54
|
|
20230808,101800,22023280,4730,4730,4730,4730,0
|
|
20230808,101700,22023280,4730,4690,4730,4690,1489
|
|
20230808,101600,14990910,4690,4690,4690,4690,2
|
|
20230808,101500,14981530,4690,4690,4690,4690,0
|
|
20230808,101400,14981530,4690,4685,4690,4685,2
|
|
20230808,101300,14972155,4680,4680,4680,4680,20
|
|
20230808,101200,14878555,4680,4700,4700,4680,22
|
|
20230808,101100,14775575,4700,4700,4700,4700,0
|
|
20230808,101000,14775575,4700,4700,4700,4700,1
|
|
20230808,100900,14770875,4700,4700,4700,4700,1
|
|
20230808,100800,14766175,4690,4690,4690,4690,0
|
|
20230808,100700,14766175,4690,4690,4690,4690,0
|
|
20230808,100600,14766175,4690,4690,4690,4690,0
|
|
20230808,100500,14766175,4690,4690,4690,4690,0
|
|
20230808,100400,14766175,4690,4690,4690,4690,0
|
|
20230808,100300,14766175,4690,4690,4690,4690,0
|
|
20230808,100200,14766175,4690,4690,4690,4690,0
|
|
20230808,100100,14766175,4690,4690,4690,4690,51
|
|
20230808,100000,14526985,4695,4695,4695,4695,0
|
|
20230808,095900,14526985,4695,4695,4695,4695,0
|
|
20230808,095800,14526985,4695,4695,4695,4695,14
|
|
20230808,095700,14461255,4695,4695,4695,4695,0
|
|
20230808,095600,14461255,4695,4700,4700,4695,40
|
|
20230808,095500,14273355,4700,4700,4700,4700,0
|
|
20230808,095400,14273355,4700,4700,4700,4700,0
|
|
20230808,095300,14273355,4700,4700,4700,4700,0
|
|
20230808,095200,14273355,4700,4700,4700,4700,0
|
|
20230808,095100,14273355,4700,4700,4700,4700,0
|
|
20230808,095000,14273355,4700,4700,4700,4700,0
|
|
20230808,094900,14273355,4700,4700,4700,4700,0
|
|
20230808,094800,14273355,4700,4700,4700,4700,10
|
|
20230808,094700,14226355,4700,4700,4700,4700,0
|
|
20230808,094600,14226355,4700,4700,4700,4700,20
|
|
20230808,094500,14132355,4700,4700,4700,4700,1
|
|
20230808,094400,14127655,4700,4700,4700,4700,0
|
|
20230808,094300,14127655,4700,4700,4700,4700,0
|
|
20230808,094200,14127655,4700,4700,4700,4700,0
|
|
20230808,094100,14127655,4700,4700,4700,4700,10
|
|
20230808,094000,14080655,4695,4695,4695,4695,0
|
|
20230808,093900,14080655,4695,4695,4695,4695,0
|
|
20230808,093800,14080655,4695,4695,4695,4695,0
|
|
20230808,093700,14080655,4695,4695,4695,4695,10
|
|
20230808,093600,14033705,4700,4680,4700,4680,44
|
|
20230808,093500,13827125,4675,4675,4675,4675,20
|
|
20230808,093400,13733625,4680,4680,4680,4680,25
|
|
20230808,093300,13616625,4680,4680,4680,4680,10
|
|
20230808,093200,13569825,4680,4680,4680,4680,6
|
|
20230808,093100,13541745,4680,4680,4680,4680,10
|
|
20230808,093000,13494945,4680,4680,4680,4680,20
|
|
20230808,092900,13401345,4675,4675,4675,4675,0
|
|
20230808,092800,13401345,4675,4675,4675,4675,0
|
|
20230808,092700,13401345,4675,4675,4675,4675,0
|
|
20230808,092600,13401345,4675,4675,4675,4675,0
|
|
20230808,092500,13401345,4675,4675,4675,4675,0
|
|
20230808,092400,13401345,4675,4675,4675,4675,0
|
|
20230808,092300,13401345,4675,4675,4675,4675,0
|
|
20230808,092200,13401345,4675,4675,4675,4675,0
|
|
20230808,092100,13401345,4675,4675,4675,4675,0
|
|
20230808,092000,13401345,4675,4675,4675,4675,2
|
|
20230808,091900,13391995,4675,4675,4675,4675,0
|
|
20230808,091800,13391995,4675,4675,4675,4675,0
|
|
20230808,091700,13391995,4675,4675,4675,4675,20
|
|
20230808,091600,13298495,4680,4680,4680,4680,0
|
|
20230808,091500,13298495,4680,4680,4680,4680,0
|
|
20230808,091400,13298495,4680,4680,4680,4680,1
|
|
20230808,091300,13293815,4680,4680,4680,4680,102
|
|
20230808,091200,12816455,4680,4680,4680,4680,2
|
|
20230808,091100,12807095,4680,4680,4680,4680,0
|
|
20230808,091000,12807095,4680,4680,4680,4680,64
|
|
20230808,090900,12507575,4685,4685,4685,4685,0
|
|
20230808,090800,12507575,4685,4685,4685,4685,100
|
|
20230808,090700,12039075,4685,4685,4685,4680,37
|
|
20230808,090600,11865770,4685,4685,4685,4685,0
|
|
20230808,090500,11865770,4685,4685,4685,4685,0
|
|
20230808,090400,11865770,4685,4685,4685,4685,0
|
|
20230808,090300,11865770,4685,4685,4685,4685,0
|
|
20230808,090200,11865770,4685,4685,4685,4685,19
|
|
20230808,090100,11776755,4685,4685,4685,4685,1
|
|
20230808,090000,11772070,4650,4640,4650,4640,2537
|