590 lines
27 KiB
CSV
590 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230816,184700,37581335,4770,4770,4770,4770,497
|
|
20230816,184600,37581335,4770,4770,4770,4770,0
|
|
20230816,184500,37581335,4770,4770,4770,4770,0
|
|
20230816,184400,37581335,4770,4770,4770,4770,0
|
|
20230816,184300,37581335,4770,4770,4770,4770,0
|
|
20230816,184200,37581335,4770,4770,4770,4770,0
|
|
20230816,184100,37581335,4770,4770,4770,4770,0
|
|
20230816,184000,37581335,4770,4770,4770,4770,0
|
|
20230816,183900,37581335,4770,4770,4770,4770,0
|
|
20230816,183800,37581335,4770,4770,4770,4770,0
|
|
20230816,183700,37581335,4770,4770,4770,4770,0
|
|
20230816,183600,37581335,4770,4770,4770,4770,0
|
|
20230816,183500,37581335,4770,4770,4770,4770,0
|
|
20230816,183400,37581335,4770,4770,4770,4770,0
|
|
20230816,183300,37581335,4770,4770,4770,4770,0
|
|
20230816,183200,37581335,4770,4770,4770,4770,0
|
|
20230816,183100,37581335,4770,4770,4770,4770,0
|
|
20230816,183000,37581335,4770,4770,4770,4770,0
|
|
20230816,182900,37581335,4770,4770,4770,4770,0
|
|
20230816,182800,37581335,4770,4770,4770,4770,0
|
|
20230816,182700,37581335,4770,4770,4770,4770,0
|
|
20230816,182600,37581335,4770,4770,4770,4770,0
|
|
20230816,182500,37581335,4770,4770,4770,4770,0
|
|
20230816,182400,37581335,4770,4770,4770,4770,0
|
|
20230816,182300,37581335,4770,4770,4770,4770,0
|
|
20230816,182200,37581335,4770,4770,4770,4770,0
|
|
20230816,182100,37581335,4770,4770,4770,4770,0
|
|
20230816,182000,37581335,4770,4770,4770,4770,0
|
|
20230816,181900,37581335,4770,4770,4770,4770,0
|
|
20230816,181800,37581335,4770,4770,4770,4770,0
|
|
20230816,181700,37581335,4770,4770,4770,4770,497
|
|
20230816,181600,37581335,4770,4770,4770,4770,0
|
|
20230816,181500,37581335,4770,4770,4770,4770,0
|
|
20230816,181400,37581335,4770,4770,4770,4770,0
|
|
20230816,181300,37581335,4770,4770,4770,4770,0
|
|
20230816,181200,37581335,4770,4770,4770,4770,0
|
|
20230816,181100,37581335,4770,4770,4770,4770,0
|
|
20230816,181000,37581335,4770,4770,4770,4770,0
|
|
20230816,180900,37581335,4770,4770,4770,4770,0
|
|
20230816,180800,37581335,4770,4770,4770,4770,0
|
|
20230816,180700,37581335,4770,4770,4770,4770,0
|
|
20230816,180600,37581335,4770,4770,4770,4770,0
|
|
20230816,180500,37581335,4770,4770,4770,4770,0
|
|
20230816,180400,37581335,4770,4770,4770,4770,0
|
|
20230816,180300,37581335,4770,4770,4770,4770,0
|
|
20230816,180200,37581335,4770,4770,4770,4770,0
|
|
20230816,180100,37581335,4770,4770,4770,4770,0
|
|
20230816,180000,37581335,4770,4770,4770,4770,0
|
|
20230816,175900,37581335,4770,4770,4770,4770,0
|
|
20230816,175800,37581335,4770,4770,4770,4770,0
|
|
20230816,175700,37581335,4770,4770,4770,4770,0
|
|
20230816,175600,37581335,4770,4770,4770,4770,0
|
|
20230816,175500,37581335,4770,4770,4770,4770,0
|
|
20230816,175400,37581335,4770,4770,4770,4770,0
|
|
20230816,175300,37581335,4770,4770,4770,4770,0
|
|
20230816,175200,37581335,4770,4770,4770,4770,0
|
|
20230816,175100,37581335,4770,4770,4770,4770,0
|
|
20230816,175000,37581335,4770,4770,4770,4770,0
|
|
20230816,174900,37581335,4770,4770,4770,4770,0
|
|
20230816,174800,37581335,4770,4770,4770,4770,0
|
|
20230816,174700,37581335,4770,4770,4770,4770,497
|
|
20230816,174600,37581335,4770,4770,4770,4770,0
|
|
20230816,174500,37581335,4770,4770,4770,4770,0
|
|
20230816,174400,37581335,4770,4770,4770,4770,0
|
|
20230816,174300,37581335,4770,4770,4770,4770,0
|
|
20230816,174200,37581335,4770,4770,4770,4770,0
|
|
20230816,174100,37581335,4770,4770,4770,4770,0
|
|
20230816,174000,37581335,4770,4770,4770,4770,0
|
|
20230816,173900,37581335,4770,4770,4770,4770,0
|
|
20230816,173800,37581335,4770,4770,4770,4770,0
|
|
20230816,173700,37581335,4770,4770,4770,4770,0
|
|
20230816,173600,37581335,4770,4770,4770,4770,0
|
|
20230816,173500,37581335,4770,4770,4770,4770,0
|
|
20230816,173400,37581335,4770,4770,4770,4770,0
|
|
20230816,173300,37581335,4770,4770,4770,4770,0
|
|
20230816,173200,37581335,4770,4770,4770,4770,0
|
|
20230816,173100,37581335,4770,4770,4770,4770,0
|
|
20230816,173000,37581335,4770,4770,4770,4770,0
|
|
20230816,172900,37581335,4770,4770,4770,4770,0
|
|
20230816,172800,37581335,4770,4770,4770,4770,0
|
|
20230816,172700,37581335,4770,4770,4770,4770,0
|
|
20230816,172600,37581335,4770,4770,4770,4770,0
|
|
20230816,172500,37581335,4770,4770,4770,4770,0
|
|
20230816,172400,37581335,4770,4770,4770,4770,0
|
|
20230816,172300,37581335,4770,4770,4770,4770,0
|
|
20230816,172200,37581335,4770,4770,4770,4770,0
|
|
20230816,172100,37581335,4770,4770,4770,4770,0
|
|
20230816,172000,37581335,4770,4770,4770,4770,0
|
|
20230816,171900,37581335,4770,4770,4770,4770,0
|
|
20230816,171800,37581335,4770,4770,4770,4770,0
|
|
20230816,171700,37581335,4770,4770,4770,4770,497
|
|
20230816,171600,37581335,4770,4770,4770,4770,0
|
|
20230816,171500,37581335,4770,4770,4770,4770,0
|
|
20230816,171400,37581335,4770,4770,4770,4770,0
|
|
20230816,171300,37581335,4770,4770,4770,4770,0
|
|
20230816,171200,37581335,4770,4770,4770,4770,0
|
|
20230816,171100,37581335,4770,4770,4770,4770,0
|
|
20230816,171000,37581335,4770,4770,4770,4770,0
|
|
20230816,170900,37581335,4770,4770,4770,4770,0
|
|
20230816,170800,37581335,4770,4770,4770,4770,0
|
|
20230816,170700,37581335,4770,4770,4770,4770,0
|
|
20230816,170600,37581335,4770,4770,4770,4770,0
|
|
20230816,170500,37581335,4770,4770,4770,4770,0
|
|
20230816,170400,37581335,4770,4770,4770,4770,0
|
|
20230816,170300,37581335,4770,4770,4770,4770,0
|
|
20230816,170200,37581335,4770,4770,4770,4770,0
|
|
20230816,170100,37581335,4770,4770,4770,4770,0
|
|
20230816,170000,37581335,4770,4770,4770,4770,0
|
|
20230816,165900,37581335,4770,4770,4770,4770,0
|
|
20230816,165800,37581335,4770,4770,4770,4770,0
|
|
20230816,165700,37581335,4770,4770,4770,4770,0
|
|
20230816,165600,37581335,4770,4770,4770,4770,0
|
|
20230816,165500,37581335,4770,4770,4770,4770,0
|
|
20230816,165400,37581335,4770,4770,4770,4770,0
|
|
20230816,165300,37581335,4770,4770,4770,4770,0
|
|
20230816,165200,37581335,4770,4770,4770,4770,0
|
|
20230816,165100,37581335,4770,4770,4770,4770,0
|
|
20230816,165000,37581335,4770,4770,4770,4770,0
|
|
20230816,164900,37581335,4770,4770,4770,4770,0
|
|
20230816,164800,37581335,4770,4770,4770,4770,0
|
|
20230816,164700,37581335,4770,4770,4770,4770,497
|
|
20230816,164600,37581335,4770,4770,4770,4770,0
|
|
20230816,164500,37581335,4770,4770,4770,4770,0
|
|
20230816,164400,37581335,4770,4770,4770,4770,0
|
|
20230816,164300,37581335,4770,4770,4770,4770,0
|
|
20230816,164200,37581335,4770,4770,4770,4770,0
|
|
20230816,164100,37581335,4770,4770,4770,4770,0
|
|
20230816,164000,37581335,4770,4770,4770,4770,0
|
|
20230816,163900,37581335,4770,4770,4770,4770,0
|
|
20230816,163800,37581335,4770,4770,4770,4770,0
|
|
20230816,163700,37581335,4770,4770,4770,4770,0
|
|
20230816,163600,37581335,4770,4770,4770,4770,0
|
|
20230816,163500,37581335,4770,4770,4770,4770,0
|
|
20230816,163400,37581335,4770,4770,4770,4770,0
|
|
20230816,163300,37581335,4770,4770,4770,4770,0
|
|
20230816,163200,37581335,4770,4770,4770,4770,0
|
|
20230816,163100,37581335,4770,4770,4770,4770,0
|
|
20230816,163000,37581335,4770,4770,4770,4770,0
|
|
20230816,162900,37581335,4770,4770,4770,4770,0
|
|
20230816,162800,37581335,4770,4770,4770,4770,0
|
|
20230816,162700,37581335,4770,4770,4770,4770,0
|
|
20230816,162600,37581335,4770,4770,4770,4770,0
|
|
20230816,162500,37581335,4770,4770,4770,4770,0
|
|
20230816,162400,37581335,4770,4770,4770,4770,0
|
|
20230816,162300,37581335,4770,4770,4770,4770,0
|
|
20230816,162200,37581335,4770,4770,4770,4770,0
|
|
20230816,162100,37581335,4770,4770,4770,4770,0
|
|
20230816,162000,37581335,4770,4770,4770,4770,0
|
|
20230816,161900,37581335,4770,4770,4770,4770,0
|
|
20230816,161800,37581335,4770,4770,4770,4770,0
|
|
20230816,161700,37581335,4770,4770,4770,4770,497
|
|
20230816,161600,37581335,4770,4770,4770,4770,0
|
|
20230816,161500,37581335,4770,4770,4770,4770,0
|
|
20230816,161400,37581335,4770,4770,4770,4770,0
|
|
20230816,161300,37581335,4770,4770,4770,4770,0
|
|
20230816,161200,37581335,4770,4770,4770,4770,0
|
|
20230816,161100,37581335,4770,4770,4770,4770,0
|
|
20230816,161000,37581335,4770,4770,4770,4770,0
|
|
20230816,160900,37581335,4770,4770,4770,4770,0
|
|
20230816,160800,37581335,4770,4770,4770,4770,0
|
|
20230816,160700,37581335,4770,4770,4770,4770,0
|
|
20230816,160600,37581335,4770,4770,4770,4770,0
|
|
20230816,160500,37581335,4770,4770,4770,4770,0
|
|
20230816,160400,37581335,4770,4770,4770,4770,0
|
|
20230816,160300,37581335,4770,4770,4770,4770,0
|
|
20230816,160200,37581335,4770,4770,4770,4770,0
|
|
20230816,160100,37581335,4770,4770,4770,4770,0
|
|
20230816,160000,37581335,4770,4770,4770,4770,0
|
|
20230816,155900,37581335,4770,4770,4770,4770,0
|
|
20230816,155800,37581335,4770,4770,4770,4770,0
|
|
20230816,155700,37581335,4770,4770,4770,4770,0
|
|
20230816,155600,37581335,4770,4770,4770,4770,0
|
|
20230816,155500,37581335,4770,4770,4770,4770,0
|
|
20230816,155400,37581335,4770,4770,4770,4770,0
|
|
20230816,155300,37581335,4770,4770,4770,4770,0
|
|
20230816,155200,37581335,4770,4770,4770,4770,0
|
|
20230816,155100,37581335,4770,4770,4770,4770,0
|
|
20230816,155000,37581335,4770,4770,4770,4770,0
|
|
20230816,154900,37581335,4770,4770,4770,4770,0
|
|
20230816,154800,37581335,4770,4770,4770,4770,0
|
|
20230816,154700,37581335,4770,4770,4770,4770,497
|
|
20230816,154600,37581335,4770,4770,4770,4770,0
|
|
20230816,154500,37581335,4770,4770,4770,4770,0
|
|
20230816,154400,37581335,4770,4770,4770,4770,0
|
|
20230816,154300,37581335,4770,4770,4770,4770,0
|
|
20230816,154200,37581335,4770,4770,4770,4770,0
|
|
20230816,154100,37581335,4770,4770,4770,4770,0
|
|
20230816,154000,37581335,4770,4770,4770,4770,0
|
|
20230816,153900,37581335,4770,4770,4770,4770,0
|
|
20230816,153800,37581335,4770,4770,4770,4770,0
|
|
20230816,153700,37581335,4770,4770,4770,4770,0
|
|
20230816,153600,37581335,4770,4770,4770,4770,0
|
|
20230816,153500,37581335,4770,4770,4770,4770,0
|
|
20230816,153400,37581335,4770,4770,4770,4770,0
|
|
20230816,153300,37581335,4770,4770,4770,4770,0
|
|
20230816,153200,37581335,4770,4770,4770,4770,0
|
|
20230816,153100,37581335,4770,4770,4770,4770,0
|
|
20230816,153000,37581335,4770,4770,4770,4770,497
|
|
20230816,152900,35210645,4760,4760,4760,4760,0
|
|
20230816,152800,35210645,4760,4760,4760,4760,0
|
|
20230816,152700,35210645,4760,4760,4760,4760,0
|
|
20230816,152600,35210645,4760,4760,4760,4760,0
|
|
20230816,152500,35210645,4760,4760,4760,4760,0
|
|
20230816,152400,35210645,4760,4760,4760,4760,0
|
|
20230816,152300,35210645,4760,4760,4760,4760,0
|
|
20230816,152200,35210645,4760,4760,4760,4760,0
|
|
20230816,152100,35210645,4760,4760,4760,4760,0
|
|
20230816,152000,35210645,4760,4760,4760,4760,0
|
|
20230816,151900,35210645,4760,4755,4760,4755,55
|
|
20230816,151800,34949115,4750,4750,4750,4750,0
|
|
20230816,151700,34949115,4750,4745,4750,4745,135
|
|
20230816,151600,34308275,4740,4740,4740,4740,77
|
|
20230816,151500,33943295,4735,4735,4735,4735,0
|
|
20230816,151400,33943295,4735,4735,4735,4735,25
|
|
20230816,151300,33824920,4735,4735,4735,4735,0
|
|
20230816,151200,33824920,4735,4735,4735,4735,0
|
|
20230816,151100,33824920,4735,4735,4735,4735,0
|
|
20230816,151000,33824920,4735,4735,4735,4735,0
|
|
20230816,150900,33824920,4735,4735,4735,4735,84
|
|
20230816,150800,33427180,4735,4735,4735,4735,103
|
|
20230816,150700,32939475,4735,4710,4735,4710,2
|
|
20230816,150600,32930030,4740,4740,4740,4740,4
|
|
20230816,150500,32911070,4740,4700,4740,4695,60
|
|
20230816,150400,32628945,4700,4700,4700,4700,0
|
|
20230816,150300,32628945,4700,4700,4700,4700,0
|
|
20230816,150200,32628945,4700,4700,4700,4700,0
|
|
20230816,150100,32628945,4700,4700,4700,4700,0
|
|
20230816,150000,32628945,4700,4700,4700,4700,0
|
|
20230816,145900,32628945,4700,4700,4700,4700,0
|
|
20230816,145800,32628945,4700,4700,4700,4700,0
|
|
20230816,145700,32628945,4700,4700,4700,4700,0
|
|
20230816,145600,32628945,4700,4700,4700,4700,0
|
|
20230816,145500,32628945,4700,4700,4700,4700,0
|
|
20230816,145400,32628945,4700,4700,4700,4700,0
|
|
20230816,145300,32628945,4700,4700,4700,4700,0
|
|
20230816,145200,32628945,4700,4700,4700,4700,61
|
|
20230816,145100,32342245,4700,4710,4710,4700,28
|
|
20230816,145000,32210415,4710,4720,4720,4710,16
|
|
20230816,144900,32134950,4720,4720,4720,4720,27
|
|
20230816,144800,32007510,4750,4750,4750,4750,0
|
|
20230816,144700,32007510,4750,4750,4750,4750,0
|
|
20230816,144600,32007510,4750,4750,4750,4750,0
|
|
20230816,144500,32007510,4750,4750,4750,4750,0
|
|
20230816,144400,32007510,4750,4750,4750,4750,4
|
|
20230816,144300,31988510,4750,4750,4750,4750,0
|
|
20230816,144200,31988510,4750,4750,4750,4750,0
|
|
20230816,144100,31988510,4750,4750,4750,4750,0
|
|
20230816,144000,31988510,4750,4750,4750,4750,0
|
|
20230816,143900,31988510,4750,4750,4750,4750,0
|
|
20230816,143800,31988510,4750,4750,4750,4750,0
|
|
20230816,143700,31988510,4750,4750,4750,4750,0
|
|
20230816,143600,31988510,4750,4750,4750,4750,0
|
|
20230816,143500,31988510,4750,4750,4750,4750,0
|
|
20230816,143400,31988510,4750,4750,4750,4750,0
|
|
20230816,143300,31988510,4750,4750,4750,4750,152
|
|
20230816,143200,31266510,4745,4745,4745,4745,0
|
|
20230816,143100,31266510,4745,4745,4745,4745,0
|
|
20230816,143000,31266510,4745,4745,4745,4745,0
|
|
20230816,142900,31266510,4745,4745,4745,4745,0
|
|
20230816,142800,31266510,4745,4745,4745,4745,0
|
|
20230816,142700,31266510,4745,4740,4750,4740,51
|
|
20230816,142600,31024655,4735,4735,4735,4735,0
|
|
20230816,142500,31024655,4735,4735,4735,4735,0
|
|
20230816,142400,31024655,4735,4735,4735,4735,0
|
|
20230816,142300,31024655,4735,4735,4735,4735,0
|
|
20230816,142200,31024655,4735,4725,4735,4725,18
|
|
20230816,142100,30939485,4715,4715,4715,4715,0
|
|
20230816,142000,30939485,4715,4715,4715,4715,0
|
|
20230816,141900,30939485,4715,4715,4715,4715,729
|
|
20230816,141800,27502250,4710,4710,4710,4710,0
|
|
20230816,141700,27502250,4710,4710,4710,4710,0
|
|
20230816,141600,27502250,4710,4710,4710,4710,0
|
|
20230816,141500,27502250,4710,4710,4710,4710,0
|
|
20230816,141400,27502250,4710,4710,4710,4710,26
|
|
20230816,141300,27379790,4700,4700,4700,4700,0
|
|
20230816,141200,27379790,4700,4700,4700,4700,0
|
|
20230816,141100,27379790,4700,4700,4700,4700,0
|
|
20230816,141000,27379790,4700,4700,4700,4700,0
|
|
20230816,140900,27379790,4700,4700,4700,4700,0
|
|
20230816,140800,27379790,4700,4700,4700,4700,0
|
|
20230816,140700,27379790,4700,4700,4700,4700,0
|
|
20230816,140600,27379790,4700,4700,4700,4700,0
|
|
20230816,140500,27379790,4700,4700,4700,4700,0
|
|
20230816,140400,27379790,4700,4700,4700,4700,0
|
|
20230816,140300,27379790,4700,4700,4700,4700,0
|
|
20230816,140200,27379790,4700,4700,4700,4700,0
|
|
20230816,140100,27379790,4700,4700,4700,4700,0
|
|
20230816,140000,27379790,4700,4700,4700,4700,0
|
|
20230816,135900,27379790,4700,4700,4700,4700,0
|
|
20230816,135800,27379790,4700,4700,4700,4700,0
|
|
20230816,135700,27379790,4700,4700,4700,4700,0
|
|
20230816,135600,27379790,4700,4700,4700,4700,0
|
|
20230816,135500,27379790,4700,4700,4700,4700,0
|
|
20230816,135400,27379790,4700,4700,4700,4700,0
|
|
20230816,135300,27379790,4700,4700,4700,4700,0
|
|
20230816,135200,27379790,4700,4700,4700,4700,0
|
|
20230816,135100,27379790,4700,4700,4700,4700,0
|
|
20230816,135000,27379790,4700,4700,4700,4700,0
|
|
20230816,134900,27379790,4700,4700,4700,4700,0
|
|
20230816,134800,27379790,4700,4700,4700,4700,0
|
|
20230816,134700,27379790,4700,4700,4700,4700,0
|
|
20230816,134600,27379790,4700,4700,4700,4700,326
|
|
20230816,134500,25847590,4700,4700,4700,4700,2
|
|
20230816,134400,25838190,4695,4695,4695,4695,0
|
|
20230816,134300,25838190,4695,4695,4695,4695,0
|
|
20230816,134200,25838190,4695,4695,4695,4695,0
|
|
20230816,134100,25838190,4695,4695,4695,4695,0
|
|
20230816,134000,25838190,4695,4695,4695,4695,0
|
|
20230816,133900,25838190,4695,4695,4695,4695,0
|
|
20230816,133800,25838190,4695,4695,4695,4695,0
|
|
20230816,133700,25838190,4695,4695,4695,4695,0
|
|
20230816,133600,25838190,4695,4695,4695,4695,0
|
|
20230816,133500,25838190,4695,4695,4695,4695,0
|
|
20230816,133400,25838190,4695,4695,4695,4695,0
|
|
20230816,133300,25838190,4695,4695,4695,4695,0
|
|
20230816,133200,25838190,4695,4695,4695,4695,0
|
|
20230816,133100,25838190,4695,4695,4695,4695,0
|
|
20230816,133000,25838190,4695,4695,4695,4695,0
|
|
20230816,132900,25838190,4695,4695,4695,4695,0
|
|
20230816,132800,25838190,4695,4695,4695,4695,0
|
|
20230816,132700,25838190,4695,4695,4695,4695,0
|
|
20230816,132600,25838190,4695,4695,4695,4695,0
|
|
20230816,132500,25838190,4695,4695,4695,4695,0
|
|
20230816,132400,25838190,4695,4695,4695,4695,0
|
|
20230816,132300,25838190,4695,4695,4695,4695,0
|
|
20230816,132200,25838190,4695,4695,4695,4695,0
|
|
20230816,132100,25838190,4695,4695,4695,4695,0
|
|
20230816,132000,25838190,4695,4695,4695,4695,0
|
|
20230816,131900,25838190,4695,4695,4695,4695,0
|
|
20230816,131800,25838190,4695,4695,4695,4695,0
|
|
20230816,131700,25838190,4695,4695,4695,4695,0
|
|
20230816,131600,25838190,4695,4695,4695,4695,0
|
|
20230816,131500,25838190,4695,4695,4695,4695,0
|
|
20230816,131400,25838190,4695,4695,4695,4695,0
|
|
20230816,131300,25838190,4695,4695,4695,4695,0
|
|
20230816,131200,25838190,4695,4695,4695,4695,0
|
|
20230816,131100,25838190,4695,4695,4695,4695,0
|
|
20230816,131000,25838190,4695,4695,4695,4695,0
|
|
20230816,130900,25838190,4695,4695,4695,4695,0
|
|
20230816,130800,25838190,4695,4695,4695,4695,0
|
|
20230816,130700,25838190,4695,4695,4695,4695,0
|
|
20230816,130600,25838190,4695,4695,4695,4695,0
|
|
20230816,130500,25838190,4695,4695,4695,4695,0
|
|
20230816,130400,25838190,4695,4695,4695,4695,0
|
|
20230816,130300,25838190,4695,4695,4695,4695,0
|
|
20230816,130200,25838190,4695,4695,4695,4695,0
|
|
20230816,130100,25838190,4695,4695,4695,4695,0
|
|
20230816,130000,25838190,4695,4695,4695,4695,0
|
|
20230816,125900,25838190,4695,4695,4695,4695,0
|
|
20230816,125800,25838190,4695,4695,4695,4695,0
|
|
20230816,125700,25838190,4695,4695,4695,4695,0
|
|
20230816,125600,25838190,4695,4695,4695,4695,0
|
|
20230816,125500,25838190,4695,4695,4695,4695,0
|
|
20230816,125400,25838190,4695,4695,4695,4695,0
|
|
20230816,125300,25838190,4695,4695,4695,4695,0
|
|
20230816,125200,25838190,4695,4695,4695,4695,0
|
|
20230816,125100,25838190,4695,4695,4695,4695,0
|
|
20230816,125000,25838190,4695,4695,4695,4695,0
|
|
20230816,124900,25838190,4695,4695,4695,4695,59
|
|
20230816,124800,25561185,4700,4700,4700,4700,0
|
|
20230816,124700,25561185,4700,4700,4700,4700,0
|
|
20230816,124600,25561185,4700,4700,4700,4700,0
|
|
20230816,124500,25561185,4700,4700,4700,4700,0
|
|
20230816,124400,25561185,4700,4700,4700,4700,0
|
|
20230816,124300,25561185,4700,4700,4700,4700,0
|
|
20230816,124200,25561185,4700,4700,4700,4700,0
|
|
20230816,124100,25561185,4700,4700,4700,4700,0
|
|
20230816,124000,25561185,4700,4700,4700,4700,1
|
|
20230816,123900,25556485,4700,4700,4700,4700,1
|
|
20230816,123800,25551785,4700,4700,4700,4700,0
|
|
20230816,123700,25551785,4700,4700,4700,4700,0
|
|
20230816,123600,25551785,4700,4700,4700,4700,18
|
|
20230816,123500,25467185,4700,4700,4700,4700,0
|
|
20230816,123400,25467185,4700,4700,4700,4700,0
|
|
20230816,123300,25467185,4700,4700,4700,4700,0
|
|
20230816,123200,25467185,4700,4700,4700,4700,0
|
|
20230816,123100,25467185,4700,4700,4700,4700,1
|
|
20230816,123000,25462485,4700,4700,4700,4700,1
|
|
20230816,122900,25457785,4695,4695,4695,4695,0
|
|
20230816,122800,25457785,4695,4695,4695,4695,0
|
|
20230816,122700,25457785,4695,4695,4695,4695,0
|
|
20230816,122600,25457785,4695,4695,4695,4695,0
|
|
20230816,122500,25457785,4695,4695,4695,4695,10
|
|
20230816,122400,25410835,4695,4695,4695,4695,0
|
|
20230816,122300,25410835,4695,4695,4695,4695,0
|
|
20230816,122200,25410835,4695,4695,4695,4695,0
|
|
20230816,122100,25410835,4695,4695,4695,4695,0
|
|
20230816,122000,25410835,4695,4695,4695,4695,0
|
|
20230816,121900,25410835,4695,4695,4695,4695,0
|
|
20230816,121800,25410835,4695,4695,4695,4695,0
|
|
20230816,121700,25410835,4695,4695,4695,4695,0
|
|
20230816,121600,25410835,4695,4695,4695,4695,0
|
|
20230816,121500,25410835,4695,4695,4695,4695,0
|
|
20230816,121400,25410835,4695,4695,4695,4695,0
|
|
20230816,121300,25410835,4695,4695,4695,4695,0
|
|
20230816,121200,25410835,4695,4695,4695,4695,0
|
|
20230816,121100,25410835,4695,4695,4695,4695,0
|
|
20230816,121000,25410835,4695,4695,4695,4695,1
|
|
20230816,120900,25406140,4695,4695,4695,4695,0
|
|
20230816,120800,25406140,4695,4695,4695,4695,0
|
|
20230816,120700,25406140,4695,4695,4695,4695,0
|
|
20230816,120600,25406140,4695,4695,4695,4695,0
|
|
20230816,120500,25406140,4695,4695,4695,4695,0
|
|
20230816,120400,25406140,4695,4695,4695,4695,0
|
|
20230816,120300,25406140,4695,4695,4695,4695,0
|
|
20230816,120200,25406140,4695,4695,4695,4695,0
|
|
20230816,120100,25406140,4695,4695,4695,4695,0
|
|
20230816,120000,25406140,4695,4695,4695,4695,0
|
|
20230816,115900,25406140,4695,4695,4695,4695,0
|
|
20230816,115800,25406140,4695,4695,4695,4695,0
|
|
20230816,115700,25406140,4695,4695,4695,4695,0
|
|
20230816,115600,25406140,4695,4695,4695,4695,0
|
|
20230816,115500,25406140,4695,4695,4695,4695,0
|
|
20230816,115400,25406140,4695,4695,4695,4695,0
|
|
20230816,115300,25406140,4695,4695,4695,4695,0
|
|
20230816,115200,25406140,4695,4695,4695,4695,0
|
|
20230816,115100,25406140,4695,4695,4695,4695,0
|
|
20230816,115000,25406140,4695,4695,4695,4695,0
|
|
20230816,114900,25406140,4695,4695,4695,4695,0
|
|
20230816,114800,25406140,4695,4695,4695,4695,0
|
|
20230816,114700,25406140,4695,4695,4695,4695,0
|
|
20230816,114600,25406140,4695,4695,4695,4695,0
|
|
20230816,114500,25406140,4695,4695,4695,4695,3
|
|
20230816,114400,25392055,4695,4695,4695,4695,2
|
|
20230816,114300,25382665,4695,4695,4695,4695,0
|
|
20230816,114200,25382665,4695,4695,4695,4695,2
|
|
20230816,114100,25373275,4700,4700,4700,4700,0
|
|
20230816,114000,25373275,4700,4700,4700,4700,100
|
|
20230816,113900,24903275,4695,4695,4695,4695,0
|
|
20230816,113800,24903275,4695,4695,4695,4695,0
|
|
20230816,113700,24903275,4695,4695,4695,4695,0
|
|
20230816,113600,24903275,4695,4695,4695,4695,0
|
|
20230816,113500,24903275,4695,4695,4695,4695,0
|
|
20230816,113400,24903275,4695,4705,4705,4695,304
|
|
20230816,113300,23474470,4705,4705,4705,4705,0
|
|
20230816,113200,23474470,4705,4705,4705,4705,0
|
|
20230816,113100,23474470,4705,4705,4705,4705,0
|
|
20230816,113000,23474470,4705,4705,4705,4705,0
|
|
20230816,112900,23474470,4705,4705,4705,4705,0
|
|
20230816,112800,23474470,4705,4705,4705,4705,0
|
|
20230816,112700,23474470,4705,4705,4705,4705,0
|
|
20230816,112600,23474470,4705,4705,4705,4705,0
|
|
20230816,112500,23474470,4705,4705,4705,4705,0
|
|
20230816,112400,23474470,4705,4705,4705,4705,0
|
|
20230816,112300,23474470,4705,4705,4705,4705,330
|
|
20230816,112200,21921820,4715,4715,4715,4715,53
|
|
20230816,112100,21671925,4705,4705,4705,4705,0
|
|
20230816,112000,21671925,4705,4705,4705,4705,0
|
|
20230816,111900,21671925,4705,4705,4705,4705,0
|
|
20230816,111800,21671925,4705,4705,4705,4705,0
|
|
20230816,111700,21671925,4705,4705,4705,4705,0
|
|
20230816,111600,21671925,4705,4705,4705,4705,0
|
|
20230816,111500,21671925,4705,4705,4705,4705,0
|
|
20230816,111400,21671925,4705,4705,4705,4705,50
|
|
20230816,111300,21436675,4705,4705,4705,4705,0
|
|
20230816,111200,21436675,4705,4705,4705,4705,0
|
|
20230816,111100,21436675,4705,4705,4705,4705,0
|
|
20230816,111000,21436675,4705,4705,4705,4705,0
|
|
20230816,110900,21436675,4705,4705,4705,4705,0
|
|
20230816,110800,21436675,4705,4705,4705,4705,0
|
|
20230816,110700,21436675,4705,4705,4705,4705,0
|
|
20230816,110600,21436675,4705,4705,4705,4705,0
|
|
20230816,110500,21436675,4705,4705,4705,4705,85
|
|
20230816,110400,21036750,4705,4705,4705,4705,50
|
|
20230816,110300,20801500,4710,4710,4710,4710,0
|
|
20230816,110200,20801500,4710,4710,4710,4705,58
|
|
20230816,110100,20528335,4715,4715,4715,4715,5
|
|
20230816,110000,20504760,4715,4715,4715,4715,0
|
|
20230816,105900,20504760,4715,4715,4715,4715,0
|
|
20230816,105800,20504760,4715,4715,4715,4715,0
|
|
20230816,105700,20504760,4715,4715,4715,4715,0
|
|
20230816,105600,20504760,4715,4715,4715,4715,0
|
|
20230816,105500,20504760,4715,4715,4715,4715,0
|
|
20230816,105400,20504760,4715,4715,4715,4715,0
|
|
20230816,105300,20504760,4715,4715,4715,4715,0
|
|
20230816,105200,20504760,4715,4715,4715,4715,0
|
|
20230816,105100,20504760,4715,4715,4715,4715,0
|
|
20230816,105000,20504760,4715,4715,4715,4715,0
|
|
20230816,104900,20504760,4715,4715,4715,4715,0
|
|
20230816,104800,20504760,4715,4715,4715,4715,0
|
|
20230816,104700,20504760,4715,4715,4715,4715,0
|
|
20230816,104600,20504760,4715,4715,4715,4715,0
|
|
20230816,104500,20504760,4715,4715,4715,4715,10
|
|
20230816,104400,20457610,4705,4705,4705,4705,0
|
|
20230816,104300,20457610,4705,4705,4705,4705,0
|
|
20230816,104200,20457610,4705,4705,4705,4705,0
|
|
20230816,104100,20457610,4705,4705,4705,4705,0
|
|
20230816,104000,20457610,4705,4705,4705,4705,0
|
|
20230816,103900,20457610,4705,4705,4705,4705,0
|
|
20230816,103800,20457610,4705,4705,4705,4705,0
|
|
20230816,103700,20457610,4705,4705,4705,4705,20
|
|
20230816,103600,20363510,4705,4705,4705,4705,0
|
|
20230816,103500,20363510,4705,4705,4705,4705,0
|
|
20230816,103400,20363510,4705,4705,4705,4705,1
|
|
20230816,103300,20358805,4710,4710,4710,4710,3
|
|
20230816,103200,20344675,4690,4710,4710,4690,397
|
|
20230816,103100,18479420,4700,4700,4700,4700,0
|
|
20230816,103000,18479420,4700,4700,4700,4700,0
|
|
20230816,102900,18479420,4700,4700,4700,4700,0
|
|
20230816,102800,18479420,4700,4700,4700,4700,0
|
|
20230816,102700,18479420,4700,4700,4700,4700,0
|
|
20230816,102600,18479420,4700,4700,4700,4700,0
|
|
20230816,102500,18479420,4700,4700,4700,4700,0
|
|
20230816,102400,18479420,4700,4700,4700,4700,0
|
|
20230816,102300,18479420,4700,4700,4700,4700,0
|
|
20230816,102200,18479420,4700,4705,4705,4700,190
|
|
20230816,102100,17585880,4705,4705,4705,4705,0
|
|
20230816,102000,17585880,4705,4705,4705,4705,0
|
|
20230816,101900,17585880,4705,4715,4715,4705,4
|
|
20230816,101800,17567040,4710,4710,4710,4710,0
|
|
20230816,101700,17567040,4710,4710,4710,4710,0
|
|
20230816,101600,17567040,4710,4710,4710,4710,1
|
|
20230816,101500,17562330,4715,4715,4715,4715,0
|
|
20230816,101400,17562330,4715,4715,4715,4715,0
|
|
20230816,101300,17562330,4715,4715,4715,4715,0
|
|
20230816,101200,17562330,4715,4715,4715,4715,1
|
|
20230816,101100,17557615,4700,4700,4700,4700,0
|
|
20230816,101000,17557615,4700,4700,4700,4700,0
|
|
20230816,100900,17557615,4700,4700,4700,4700,0
|
|
20230816,100800,17557615,4700,4700,4700,4700,0
|
|
20230816,100700,17557615,4700,4700,4700,4700,0
|
|
20230816,100600,17557615,4700,4700,4700,4700,0
|
|
20230816,100500,17557615,4700,4700,4700,4700,0
|
|
20230816,100400,17557615,4700,4700,4700,4700,100
|
|
20230816,100300,17087615,4705,4705,4705,4705,10
|
|
20230816,100200,17040565,4705,4705,4705,4705,0
|
|
20230816,100100,17040565,4705,4710,4710,4705,182
|
|
20230816,100000,16184075,4715,4715,4715,4715,0
|
|
20230816,095900,16184075,4715,4715,4715,4715,0
|
|
20230816,095800,16184075,4715,4715,4715,4715,0
|
|
20230816,095700,16184075,4715,4715,4715,4715,0
|
|
20230816,095600,16184075,4715,4715,4715,4715,0
|
|
20230816,095500,16184075,4715,4715,4715,4715,0
|
|
20230816,095400,16184075,4715,4715,4715,4715,33
|
|
20230816,095300,16028480,4720,4720,4720,4720,5
|
|
20230816,095200,16004880,4715,4715,4715,4715,16
|
|
20230816,095100,15929440,4715,4725,4725,4715,134
|
|
20230816,095000,15297345,4720,4720,4720,4720,0
|
|
20230816,094900,15297345,4720,4720,4720,4720,0
|
|
20230816,094800,15297345,4720,4720,4720,4720,0
|
|
20230816,094700,15297345,4720,4720,4720,4720,0
|
|
20230816,094600,15297345,4720,4720,4720,4720,0
|
|
20230816,094500,15297345,4720,4730,4730,4720,200
|
|
20230816,094400,14352360,4760,4760,4760,4760,432
|
|
20230816,094300,12296040,4760,4760,4760,4760,0
|
|
20230816,094200,12296040,4760,4760,4760,4760,0
|
|
20230816,094100,12296040,4760,4760,4760,4760,0
|
|
20230816,094000,12296040,4760,4760,4760,4760,0
|
|
20230816,093900,12296040,4760,4760,4760,4760,0
|
|
20230816,093800,12296040,4760,4760,4760,4760,0
|
|
20230816,093700,12296040,4760,4760,4760,4760,0
|
|
20230816,093600,12296040,4760,4760,4760,4760,0
|
|
20230816,093500,12296040,4760,4760,4760,4760,0
|
|
20230816,093400,12296040,4760,4760,4760,4760,0
|
|
20230816,093300,12296040,4760,4760,4760,4760,0
|
|
20230816,093200,12296040,4760,4760,4760,4760,0
|
|
20230816,093100,12296040,4760,4760,4760,4760,0
|
|
20230816,093000,12296040,4760,4760,4760,4760,0
|
|
20230816,092900,12296040,4760,4760,4760,4760,0
|
|
20230816,092800,12296040,4760,4760,4760,4760,0
|
|
20230816,092700,12296040,4760,4760,4760,4760,0
|
|
20230816,092600,12296040,4760,4760,4760,4760,0
|
|
20230816,092500,12296040,4760,4760,4760,4760,0
|
|
20230816,092400,12296040,4760,4760,4760,4760,0
|
|
20230816,092300,12296040,4760,4760,4760,4760,11
|
|
20230816,092200,12243680,4745,4740,4745,4740,303
|
|
20230816,092100,10805960,4740,4740,4740,4740,118
|
|
20230816,092000,10246640,4730,4730,4730,4730,149
|
|
20230816,091900,9541870,4730,4730,4730,4730,150
|
|
20230816,091800,8832370,4730,4725,4730,4725,10
|
|
20230816,091700,8785110,4730,4735,4735,4730,134
|
|
20230816,091600,8150640,4740,4745,4745,4740,94
|
|
20230816,091500,7705005,4755,4755,4755,4755,0
|
|
20230816,091400,7705005,4755,4755,4755,4755,2
|
|
20230816,091300,7695495,4755,4755,4755,4755,37
|
|
20230816,091200,7519560,4735,4740,4740,4735,300
|
|
20230816,091100,6098685,4740,4740,4740,4740,0
|
|
20230816,091000,6098685,4740,4740,4740,4740,0
|
|
20230816,090900,6098685,4740,4740,4740,4740,0
|
|
20230816,090800,6098685,4740,4740,4740,4740,0
|
|
20230816,090700,6098685,4740,4740,4740,4740,0
|
|
20230816,090600,6098685,4740,4740,4740,4740,0
|
|
20230816,090500,6098685,4740,4740,4740,4740,0
|
|
20230816,090400,6098685,4740,4740,4740,4740,0
|
|
20230816,090300,6098685,4740,4740,4740,4740,0
|
|
20230816,090200,6098685,4740,4740,4740,4740,0
|
|
20230816,090100,6098685,4740,4750,4750,4740,199
|
|
20230816,090000,5153750,4750,4750,4750,4750,1085
|