590 lines
27 KiB
CSV
590 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230817,184700,60171055,4865,4865,4865,4865,339
|
|
20230817,184600,60171055,4865,4865,4865,4865,0
|
|
20230817,184500,60171055,4865,4865,4865,4865,0
|
|
20230817,184400,60171055,4865,4865,4865,4865,0
|
|
20230817,184300,60171055,4865,4865,4865,4865,0
|
|
20230817,184200,60171055,4865,4865,4865,4865,0
|
|
20230817,184100,60171055,4865,4865,4865,4865,0
|
|
20230817,184000,60171055,4865,4865,4865,4865,0
|
|
20230817,183900,60171055,4865,4865,4865,4865,0
|
|
20230817,183800,60171055,4865,4865,4865,4865,0
|
|
20230817,183700,60171055,4865,4865,4865,4865,0
|
|
20230817,183600,60171055,4865,4865,4865,4865,0
|
|
20230817,183500,60171055,4865,4865,4865,4865,0
|
|
20230817,183400,60171055,4865,4865,4865,4865,0
|
|
20230817,183300,60171055,4865,4865,4865,4865,0
|
|
20230817,183200,60171055,4865,4865,4865,4865,0
|
|
20230817,183100,60171055,4865,4865,4865,4865,0
|
|
20230817,183000,60171055,4865,4865,4865,4865,0
|
|
20230817,182900,60171055,4865,4865,4865,4865,0
|
|
20230817,182800,60171055,4865,4865,4865,4865,0
|
|
20230817,182700,60171055,4865,4865,4865,4865,0
|
|
20230817,182600,60171055,4865,4865,4865,4865,0
|
|
20230817,182500,60171055,4865,4865,4865,4865,0
|
|
20230817,182400,60171055,4865,4865,4865,4865,0
|
|
20230817,182300,60171055,4865,4865,4865,4865,0
|
|
20230817,182200,60171055,4865,4865,4865,4865,0
|
|
20230817,182100,60171055,4865,4865,4865,4865,0
|
|
20230817,182000,60171055,4865,4865,4865,4865,0
|
|
20230817,181900,60171055,4865,4865,4865,4865,0
|
|
20230817,181800,60171055,4865,4865,4865,4865,0
|
|
20230817,181700,60171055,4865,4865,4865,4865,339
|
|
20230817,181600,60171055,4865,4865,4865,4865,0
|
|
20230817,181500,60171055,4865,4865,4865,4865,0
|
|
20230817,181400,60171055,4865,4865,4865,4865,0
|
|
20230817,181300,60171055,4865,4865,4865,4865,0
|
|
20230817,181200,60171055,4865,4865,4865,4865,0
|
|
20230817,181100,60171055,4865,4865,4865,4865,0
|
|
20230817,181000,60171055,4865,4865,4865,4865,0
|
|
20230817,180900,60171055,4865,4865,4865,4865,0
|
|
20230817,180800,60171055,4865,4865,4865,4865,0
|
|
20230817,180700,60171055,4865,4865,4865,4865,0
|
|
20230817,180600,60171055,4865,4865,4865,4865,0
|
|
20230817,180500,60171055,4865,4865,4865,4865,0
|
|
20230817,180400,60171055,4865,4865,4865,4865,0
|
|
20230817,180300,60171055,4865,4865,4865,4865,0
|
|
20230817,180200,60171055,4865,4865,4865,4865,0
|
|
20230817,180100,60171055,4865,4865,4865,4865,0
|
|
20230817,180000,60171055,4865,4865,4865,4865,0
|
|
20230817,175900,60171055,4865,4865,4865,4865,0
|
|
20230817,175800,60171055,4865,4865,4865,4865,0
|
|
20230817,175700,60171055,4865,4865,4865,4865,0
|
|
20230817,175600,60171055,4865,4865,4865,4865,0
|
|
20230817,175500,60171055,4865,4865,4865,4865,0
|
|
20230817,175400,60171055,4865,4865,4865,4865,0
|
|
20230817,175300,60171055,4865,4865,4865,4865,0
|
|
20230817,175200,60171055,4865,4865,4865,4865,0
|
|
20230817,175100,60171055,4865,4865,4865,4865,0
|
|
20230817,175000,60171055,4865,4865,4865,4865,0
|
|
20230817,174900,60171055,4865,4865,4865,4865,0
|
|
20230817,174800,60171055,4865,4865,4865,4865,0
|
|
20230817,174700,60171055,4865,4865,4865,4865,339
|
|
20230817,174600,60171055,4865,4865,4865,4865,0
|
|
20230817,174500,60171055,4865,4865,4865,4865,0
|
|
20230817,174400,60171055,4865,4865,4865,4865,0
|
|
20230817,174300,60171055,4865,4865,4865,4865,0
|
|
20230817,174200,60171055,4865,4865,4865,4865,0
|
|
20230817,174100,60171055,4865,4865,4865,4865,0
|
|
20230817,174000,60171055,4865,4865,4865,4865,0
|
|
20230817,173900,60171055,4865,4865,4865,4865,0
|
|
20230817,173800,60171055,4865,4865,4865,4865,0
|
|
20230817,173700,60171055,4865,4865,4865,4865,0
|
|
20230817,173600,60171055,4865,4865,4865,4865,0
|
|
20230817,173500,60171055,4865,4865,4865,4865,0
|
|
20230817,173400,60171055,4865,4865,4865,4865,0
|
|
20230817,173300,60171055,4865,4865,4865,4865,0
|
|
20230817,173200,60171055,4865,4865,4865,4865,0
|
|
20230817,173100,60171055,4865,4865,4865,4865,0
|
|
20230817,173000,60171055,4865,4865,4865,4865,0
|
|
20230817,172900,60171055,4865,4865,4865,4865,0
|
|
20230817,172800,60171055,4865,4865,4865,4865,0
|
|
20230817,172700,60171055,4865,4865,4865,4865,0
|
|
20230817,172600,60171055,4865,4865,4865,4865,0
|
|
20230817,172500,60171055,4865,4865,4865,4865,0
|
|
20230817,172400,60171055,4865,4865,4865,4865,0
|
|
20230817,172300,60171055,4865,4865,4865,4865,0
|
|
20230817,172200,60171055,4865,4865,4865,4865,0
|
|
20230817,172100,60171055,4865,4865,4865,4865,0
|
|
20230817,172000,60171055,4865,4865,4865,4865,0
|
|
20230817,171900,60171055,4865,4865,4865,4865,0
|
|
20230817,171800,60171055,4865,4865,4865,4865,0
|
|
20230817,171700,60171055,4865,4865,4865,4865,339
|
|
20230817,171600,60171055,4865,4865,4865,4865,0
|
|
20230817,171500,60171055,4865,4865,4865,4865,0
|
|
20230817,171400,60171055,4865,4865,4865,4865,0
|
|
20230817,171300,60171055,4865,4865,4865,4865,0
|
|
20230817,171200,60171055,4865,4865,4865,4865,0
|
|
20230817,171100,60171055,4865,4865,4865,4865,0
|
|
20230817,171000,60171055,4865,4865,4865,4865,0
|
|
20230817,170900,60171055,4865,4865,4865,4865,0
|
|
20230817,170800,60171055,4865,4865,4865,4865,0
|
|
20230817,170700,60171055,4865,4865,4865,4865,0
|
|
20230817,170600,60171055,4865,4865,4865,4865,0
|
|
20230817,170500,60171055,4865,4865,4865,4865,0
|
|
20230817,170400,60171055,4865,4865,4865,4865,0
|
|
20230817,170300,60171055,4865,4865,4865,4865,0
|
|
20230817,170200,60171055,4865,4865,4865,4865,0
|
|
20230817,170100,60171055,4865,4865,4865,4865,0
|
|
20230817,170000,60171055,4865,4865,4865,4865,0
|
|
20230817,165900,60171055,4865,4865,4865,4865,0
|
|
20230817,165800,60171055,4865,4865,4865,4865,0
|
|
20230817,165700,60171055,4865,4865,4865,4865,0
|
|
20230817,165600,60171055,4865,4865,4865,4865,0
|
|
20230817,165500,60171055,4865,4865,4865,4865,0
|
|
20230817,165400,60171055,4865,4865,4865,4865,0
|
|
20230817,165300,60171055,4865,4865,4865,4865,0
|
|
20230817,165200,60171055,4865,4865,4865,4865,0
|
|
20230817,165100,60171055,4865,4865,4865,4865,0
|
|
20230817,165000,60171055,4865,4865,4865,4865,0
|
|
20230817,164900,60171055,4865,4865,4865,4865,0
|
|
20230817,164800,60171055,4865,4865,4865,4865,0
|
|
20230817,164700,60171055,4865,4865,4865,4865,339
|
|
20230817,164600,60171055,4865,4865,4865,4865,0
|
|
20230817,164500,60171055,4865,4865,4865,4865,0
|
|
20230817,164400,60171055,4865,4865,4865,4865,0
|
|
20230817,164300,60171055,4865,4865,4865,4865,0
|
|
20230817,164200,60171055,4865,4865,4865,4865,0
|
|
20230817,164100,60171055,4865,4865,4865,4865,0
|
|
20230817,164000,60171055,4865,4865,4865,4865,0
|
|
20230817,163900,60171055,4865,4865,4865,4865,0
|
|
20230817,163800,60171055,4865,4865,4865,4865,0
|
|
20230817,163700,60171055,4865,4865,4865,4865,0
|
|
20230817,163600,60171055,4865,4865,4865,4865,0
|
|
20230817,163500,60171055,4865,4865,4865,4865,0
|
|
20230817,163400,60171055,4865,4865,4865,4865,0
|
|
20230817,163300,60171055,4865,4865,4865,4865,0
|
|
20230817,163200,60171055,4865,4865,4865,4865,0
|
|
20230817,163100,60171055,4865,4865,4865,4865,0
|
|
20230817,163000,60171055,4865,4865,4865,4865,0
|
|
20230817,162900,60171055,4865,4865,4865,4865,0
|
|
20230817,162800,60171055,4865,4865,4865,4865,0
|
|
20230817,162700,60171055,4865,4865,4865,4865,0
|
|
20230817,162600,60171055,4865,4865,4865,4865,0
|
|
20230817,162500,60171055,4865,4865,4865,4865,0
|
|
20230817,162400,60171055,4865,4865,4865,4865,0
|
|
20230817,162300,60171055,4865,4865,4865,4865,0
|
|
20230817,162200,60171055,4865,4865,4865,4865,0
|
|
20230817,162100,60171055,4865,4865,4865,4865,0
|
|
20230817,162000,60171055,4865,4865,4865,4865,0
|
|
20230817,161900,60171055,4865,4865,4865,4865,0
|
|
20230817,161800,60171055,4865,4865,4865,4865,0
|
|
20230817,161700,60171055,4865,4865,4865,4865,339
|
|
20230817,161600,60171055,4865,4865,4865,4865,0
|
|
20230817,161500,60171055,4865,4865,4865,4865,0
|
|
20230817,161400,60171055,4865,4865,4865,4865,0
|
|
20230817,161300,60171055,4865,4865,4865,4865,0
|
|
20230817,161200,60171055,4865,4865,4865,4865,0
|
|
20230817,161100,60171055,4865,4865,4865,4865,0
|
|
20230817,161000,60171055,4865,4865,4865,4865,0
|
|
20230817,160900,60171055,4865,4865,4865,4865,0
|
|
20230817,160800,60171055,4865,4865,4865,4865,0
|
|
20230817,160700,60171055,4865,4865,4865,4865,0
|
|
20230817,160600,60171055,4865,4865,4865,4865,0
|
|
20230817,160500,60171055,4865,4865,4865,4865,0
|
|
20230817,160400,60171055,4865,4865,4865,4865,0
|
|
20230817,160300,60171055,4865,4865,4865,4865,0
|
|
20230817,160200,60171055,4865,4865,4865,4865,0
|
|
20230817,160100,60171055,4865,4865,4865,4865,0
|
|
20230817,160000,60171055,4865,4865,4865,4865,0
|
|
20230817,155900,60171055,4865,4865,4865,4865,0
|
|
20230817,155800,60171055,4865,4865,4865,4865,0
|
|
20230817,155700,60171055,4865,4865,4865,4865,0
|
|
20230817,155600,60171055,4865,4865,4865,4865,0
|
|
20230817,155500,60171055,4865,4865,4865,4865,0
|
|
20230817,155400,60171055,4865,4865,4865,4865,0
|
|
20230817,155300,60171055,4865,4865,4865,4865,0
|
|
20230817,155200,60171055,4865,4865,4865,4865,0
|
|
20230817,155100,60171055,4865,4865,4865,4865,0
|
|
20230817,155000,60171055,4865,4865,4865,4865,0
|
|
20230817,154900,60171055,4865,4865,4865,4865,0
|
|
20230817,154800,60171055,4865,4865,4865,4865,0
|
|
20230817,154700,60171055,4865,4865,4865,4865,339
|
|
20230817,154600,60171055,4865,4865,4865,4865,0
|
|
20230817,154500,60171055,4865,4865,4865,4865,0
|
|
20230817,154400,60171055,4865,4865,4865,4865,0
|
|
20230817,154300,60171055,4865,4865,4865,4865,0
|
|
20230817,154200,60171055,4865,4865,4865,4865,0
|
|
20230817,154100,60171055,4865,4865,4865,4865,0
|
|
20230817,154000,60171055,4865,4865,4865,4865,0
|
|
20230817,153900,60171055,4865,4865,4865,4865,0
|
|
20230817,153800,60171055,4865,4865,4865,4865,0
|
|
20230817,153700,60171055,4865,4865,4865,4865,0
|
|
20230817,153600,60171055,4865,4865,4865,4865,0
|
|
20230817,153500,60171055,4865,4865,4865,4865,0
|
|
20230817,153400,60171055,4865,4865,4865,4865,0
|
|
20230817,153300,60171055,4865,4865,4865,4865,0
|
|
20230817,153200,60171055,4865,4865,4865,4865,0
|
|
20230817,153100,60171055,4865,4865,4865,4865,0
|
|
20230817,153000,60171055,4865,4865,4865,4865,339
|
|
20230817,152900,58521820,4855,4855,4855,4855,0
|
|
20230817,152800,58521820,4855,4855,4855,4855,0
|
|
20230817,152700,58521820,4855,4855,4855,4855,0
|
|
20230817,152600,58521820,4855,4855,4855,4855,0
|
|
20230817,152500,58521820,4855,4855,4855,4855,0
|
|
20230817,152400,58521820,4855,4855,4855,4855,0
|
|
20230817,152300,58521820,4855,4855,4855,4855,0
|
|
20230817,152200,58521820,4855,4855,4855,4855,0
|
|
20230817,152100,58521820,4855,4855,4855,4855,0
|
|
20230817,152000,58521820,4855,4855,4855,4855,0
|
|
20230817,151900,58521820,4855,4855,4855,4855,0
|
|
20230817,151800,58521820,4855,4855,4855,4855,50
|
|
20230817,151700,58279070,4855,4855,4855,4855,0
|
|
20230817,151600,58279070,4855,4855,4855,4855,102
|
|
20230817,151500,57783860,4855,4855,4855,4855,25
|
|
20230817,151400,57662485,4850,4850,4850,4850,0
|
|
20230817,151300,57662485,4850,4850,4850,4850,0
|
|
20230817,151200,57662485,4850,4850,4850,4850,0
|
|
20230817,151100,57662485,4850,4850,4850,4850,0
|
|
20230817,151000,57662485,4850,4850,4850,4850,0
|
|
20230817,150900,57662485,4850,4850,4850,4850,0
|
|
20230817,150800,57662485,4850,4850,4850,4850,0
|
|
20230817,150700,57662485,4850,4850,4850,4850,0
|
|
20230817,150600,57662485,4850,4850,4850,4850,99
|
|
20230817,150500,57182335,4850,4850,4850,4850,180
|
|
20230817,150400,56309335,4850,4850,4850,4850,0
|
|
20230817,150300,56309335,4850,4850,4850,4850,0
|
|
20230817,150200,56309335,4850,4850,4850,4850,0
|
|
20230817,150100,56309335,4850,4850,4850,4850,18
|
|
20230817,150000,56222035,4845,4845,4845,4845,44
|
|
20230817,145900,56008855,4845,4845,4845,4845,0
|
|
20230817,145800,56008855,4845,4845,4845,4845,0
|
|
20230817,145700,56008855,4845,4845,4845,4845,120
|
|
20230817,145600,55427455,4840,4840,4840,4840,0
|
|
20230817,145500,55427455,4840,4840,4840,4840,0
|
|
20230817,145400,55427455,4840,4840,4840,4840,0
|
|
20230817,145300,55427455,4840,4840,4840,4840,102
|
|
20230817,145200,54933775,4840,4840,4840,4840,100
|
|
20230817,145100,54449775,4840,4840,4840,4840,0
|
|
20230817,145000,54449775,4840,4840,4840,4840,0
|
|
20230817,144900,54449775,4840,4840,4840,4840,0
|
|
20230817,144800,54449775,4840,4840,4840,4840,0
|
|
20230817,144700,54449775,4840,4840,4840,4840,0
|
|
20230817,144600,54449775,4840,4845,4845,4840,42
|
|
20230817,144500,54246315,4845,4850,4850,4845,595
|
|
20230817,144400,51362590,4850,4850,4850,4850,192
|
|
20230817,144300,50431390,4850,4850,4850,4850,200
|
|
20230817,144200,49461390,4850,4850,4850,4850,700
|
|
20230817,144100,46066390,4850,4850,4850,4850,100
|
|
20230817,144000,45581390,4865,4865,4865,4865,50
|
|
20230817,143900,45338140,4870,4880,4880,4870,80
|
|
20230817,143800,44947890,4880,4870,4880,4870,6
|
|
20230817,143700,44918640,4865,4865,4865,4865,350
|
|
20230817,143600,43215890,4865,4865,4865,4865,0
|
|
20230817,143500,43215890,4865,4865,4865,4865,0
|
|
20230817,143400,43215890,4865,4865,4865,4865,0
|
|
20230817,143300,43215890,4865,4865,4865,4865,0
|
|
20230817,143200,43215890,4865,4865,4865,4865,0
|
|
20230817,143100,43215890,4865,4865,4865,4865,0
|
|
20230817,143000,43215890,4865,4865,4865,4865,0
|
|
20230817,142900,43215890,4865,4865,4865,4865,2
|
|
20230817,142800,43206160,4865,4865,4865,4865,0
|
|
20230817,142700,43206160,4865,4865,4865,4865,30
|
|
20230817,142600,43060210,4870,4850,4870,4850,20
|
|
20230817,142500,42963010,4845,4845,4845,4845,0
|
|
20230817,142400,42963010,4845,4845,4845,4845,0
|
|
20230817,142300,42963010,4845,4845,4845,4845,0
|
|
20230817,142200,42963010,4845,4845,4845,4845,0
|
|
20230817,142100,42963010,4845,4845,4845,4845,0
|
|
20230817,142000,42963010,4845,4845,4845,4845,0
|
|
20230817,141900,42963010,4845,4845,4845,4845,0
|
|
20230817,141800,42963010,4845,4845,4845,4845,0
|
|
20230817,141700,42963010,4845,4845,4845,4845,0
|
|
20230817,141600,42963010,4845,4845,4845,4845,101
|
|
20230817,141500,42473665,4830,4830,4830,4830,0
|
|
20230817,141400,42473665,4830,4830,4830,4830,10
|
|
20230817,141300,42425365,4830,4830,4830,4830,0
|
|
20230817,141200,42425365,4830,4830,4830,4830,0
|
|
20230817,141100,42425365,4830,4830,4830,4830,0
|
|
20230817,141000,42425365,4830,4830,4830,4830,0
|
|
20230817,140900,42425365,4830,4830,4830,4830,0
|
|
20230817,140800,42425365,4830,4830,4830,4830,0
|
|
20230817,140700,42425365,4830,4830,4830,4830,0
|
|
20230817,140600,42425365,4830,4830,4830,4830,0
|
|
20230817,140500,42425365,4830,4830,4830,4830,0
|
|
20230817,140400,42425365,4830,4830,4830,4830,0
|
|
20230817,140300,42425365,4830,4830,4830,4830,0
|
|
20230817,140200,42425365,4830,4830,4830,4830,0
|
|
20230817,140100,42425365,4830,4830,4830,4830,0
|
|
20230817,140000,42425365,4830,4830,4830,4830,4
|
|
20230817,135900,42406045,4845,4845,4845,4845,0
|
|
20230817,135800,42406045,4845,4845,4845,4845,0
|
|
20230817,135700,42406045,4845,4845,4845,4845,0
|
|
20230817,135600,42406045,4845,4835,4850,4835,141
|
|
20230817,135500,41723215,4830,4830,4830,4830,0
|
|
20230817,135400,41723215,4830,4830,4830,4830,0
|
|
20230817,135300,41723215,4830,4830,4830,4830,0
|
|
20230817,135200,41723215,4830,4830,4830,4830,0
|
|
20230817,135100,41723215,4830,4815,4835,4815,55
|
|
20230817,135000,41457835,4785,4790,4790,4785,16
|
|
20230817,134900,41381255,4815,4815,4815,4815,0
|
|
20230817,134800,41381255,4815,4815,4815,4815,0
|
|
20230817,134700,41381255,4815,4815,4815,4815,0
|
|
20230817,134600,41381255,4815,4815,4815,4815,0
|
|
20230817,134500,41381255,4815,4815,4815,4815,0
|
|
20230817,134400,41381255,4815,4815,4815,4815,0
|
|
20230817,134300,41381255,4815,4815,4815,4815,0
|
|
20230817,134200,41381255,4815,4815,4815,4815,0
|
|
20230817,134100,41381255,4815,4815,4815,4815,0
|
|
20230817,134000,41381255,4815,4815,4815,4815,0
|
|
20230817,133900,41381255,4815,4815,4815,4815,0
|
|
20230817,133800,41381255,4815,4815,4815,4815,0
|
|
20230817,133700,41381255,4815,4815,4815,4815,0
|
|
20230817,133600,41381255,4815,4800,4815,4800,130
|
|
20230817,133500,40755660,4785,4785,4785,4785,0
|
|
20230817,133400,40755660,4785,4785,4785,4785,0
|
|
20230817,133300,40755660,4785,4785,4785,4785,0
|
|
20230817,133200,40755660,4785,4785,4785,4785,0
|
|
20230817,133100,40755660,4785,4785,4785,4785,0
|
|
20230817,133000,40755660,4785,4790,4790,4785,43
|
|
20230817,132900,40549870,4800,4800,4800,4800,0
|
|
20230817,132800,40549870,4800,4800,4800,4800,0
|
|
20230817,132700,40549870,4800,4800,4800,4800,0
|
|
20230817,132600,40549870,4800,4800,4800,4800,0
|
|
20230817,132500,40549870,4800,4800,4800,4800,0
|
|
20230817,132400,40549870,4800,4800,4800,4800,0
|
|
20230817,132300,40549870,4800,4800,4800,4800,0
|
|
20230817,132200,40549870,4800,4800,4800,4800,0
|
|
20230817,132100,40549870,4800,4800,4800,4800,2
|
|
20230817,132000,40540270,4795,4795,4795,4795,0
|
|
20230817,131900,40540270,4795,4795,4795,4795,0
|
|
20230817,131800,40540270,4795,4795,4795,4795,0
|
|
20230817,131700,40540270,4795,4795,4795,4795,156
|
|
20230817,131600,39792250,4790,4790,4790,4790,4
|
|
20230817,131500,39773090,4785,4785,4785,4785,18
|
|
20230817,131400,39686960,4785,4785,4785,4785,0
|
|
20230817,131300,39686960,4785,4785,4785,4785,0
|
|
20230817,131200,39686960,4785,4785,4785,4785,0
|
|
20230817,131100,39686960,4785,4785,4785,4785,0
|
|
20230817,131000,39686960,4785,4775,4785,4775,13
|
|
20230817,130900,39624855,4775,4775,4775,4775,0
|
|
20230817,130800,39624855,4775,4775,4775,4775,0
|
|
20230817,130700,39624855,4775,4775,4775,4775,0
|
|
20230817,130600,39624855,4775,4775,4775,4775,0
|
|
20230817,130500,39624855,4775,4775,4775,4775,1
|
|
20230817,130400,39620080,4770,4770,4770,4770,0
|
|
20230817,130300,39620080,4770,4770,4770,4770,0
|
|
20230817,130200,39620080,4770,4770,4770,4770,0
|
|
20230817,130100,39620080,4770,4770,4770,4770,0
|
|
20230817,130000,39620080,4770,4770,4770,4770,0
|
|
20230817,125900,39620080,4770,4770,4770,4770,0
|
|
20230817,125800,39620080,4770,4770,4770,4770,1070
|
|
20230817,125700,34516180,4770,4770,4770,4770,0
|
|
20230817,125600,34516180,4770,4770,4770,4770,0
|
|
20230817,125500,34516180,4770,4770,4770,4770,0
|
|
20230817,125400,34516180,4770,4770,4770,4770,0
|
|
20230817,125300,34516180,4770,4770,4770,4770,0
|
|
20230817,125200,34516180,4770,4770,4770,4770,0
|
|
20230817,125100,34516180,4770,4770,4770,4770,0
|
|
20230817,125000,34516180,4770,4765,4770,4765,2
|
|
20230817,124900,34506645,4765,4765,4765,4765,8
|
|
20230817,124800,34468525,4765,4765,4765,4765,0
|
|
20230817,124700,34468525,4765,4765,4765,4765,0
|
|
20230817,124600,34468525,4765,4765,4765,4765,0
|
|
20230817,124500,34468525,4765,4765,4765,4765,0
|
|
20230817,124400,34468525,4765,4765,4765,4765,0
|
|
20230817,124300,34468525,4765,4765,4765,4765,0
|
|
20230817,124200,34468525,4765,4765,4765,4765,0
|
|
20230817,124100,34468525,4765,4765,4765,4765,0
|
|
20230817,124000,34468525,4765,4765,4765,4765,0
|
|
20230817,123900,34468525,4765,4765,4765,4765,0
|
|
20230817,123800,34468525,4765,4765,4765,4765,0
|
|
20230817,123700,34468525,4765,4765,4765,4765,0
|
|
20230817,123600,34468525,4765,4765,4765,4765,0
|
|
20230817,123500,34468525,4765,4765,4765,4765,20
|
|
20230817,123400,34373225,4765,4765,4765,4765,0
|
|
20230817,123300,34373225,4765,4765,4765,4765,0
|
|
20230817,123200,34373225,4765,4765,4765,4765,0
|
|
20230817,123100,34373225,4765,4765,4765,4765,0
|
|
20230817,123000,34373225,4765,4765,4765,4765,0
|
|
20230817,122900,34373225,4765,4765,4765,4765,0
|
|
20230817,122800,34373225,4765,4765,4765,4765,0
|
|
20230817,122700,34373225,4765,4765,4765,4765,0
|
|
20230817,122600,34373225,4765,4765,4765,4765,0
|
|
20230817,122500,34373225,4765,4765,4765,4765,1
|
|
20230817,122400,34368460,4760,4760,4760,4760,0
|
|
20230817,122300,34368460,4760,4760,4760,4760,0
|
|
20230817,122200,34368460,4760,4760,4760,4760,0
|
|
20230817,122100,34368460,4760,4760,4760,4760,0
|
|
20230817,122000,34368460,4760,4760,4760,4760,0
|
|
20230817,121900,34368460,4760,4760,4760,4760,0
|
|
20230817,121800,34368460,4760,4760,4760,4760,0
|
|
20230817,121700,34368460,4760,4760,4760,4760,0
|
|
20230817,121600,34368460,4760,4760,4760,4760,0
|
|
20230817,121500,34368460,4760,4760,4760,4760,0
|
|
20230817,121400,34368460,4760,4760,4760,4760,0
|
|
20230817,121300,34368460,4760,4760,4760,4760,0
|
|
20230817,121200,34368460,4760,4760,4760,4760,0
|
|
20230817,121100,34368460,4760,4760,4760,4760,0
|
|
20230817,121000,34368460,4760,4760,4760,4760,0
|
|
20230817,120900,34368460,4760,4760,4760,4760,0
|
|
20230817,120800,34368460,4760,4760,4760,4760,0
|
|
20230817,120700,34368460,4760,4760,4760,4760,0
|
|
20230817,120600,34368460,4760,4760,4760,4760,0
|
|
20230817,120500,34368460,4760,4760,4760,4760,0
|
|
20230817,120400,34368460,4760,4760,4760,4760,0
|
|
20230817,120300,34368460,4760,4760,4760,4760,0
|
|
20230817,120200,34368460,4760,4760,4760,4760,0
|
|
20230817,120100,34368460,4760,4760,4760,4760,0
|
|
20230817,120000,34368460,4760,4760,4760,4760,0
|
|
20230817,115900,34368460,4760,4760,4760,4760,0
|
|
20230817,115800,34368460,4760,4760,4760,4760,0
|
|
20230817,115700,34368460,4760,4760,4760,4760,0
|
|
20230817,115600,34368460,4760,4760,4760,4760,0
|
|
20230817,115500,34368460,4760,4760,4760,4760,0
|
|
20230817,115400,34368460,4760,4760,4760,4760,0
|
|
20230817,115300,34368460,4760,4760,4760,4760,0
|
|
20230817,115200,34368460,4760,4760,4760,4760,15
|
|
20230817,115100,34297060,4730,4730,4730,4730,0
|
|
20230817,115000,34297060,4730,4730,4730,4730,0
|
|
20230817,114900,34297060,4730,4730,4730,4730,0
|
|
20230817,114800,34297060,4730,4730,4730,4730,0
|
|
20230817,114700,34297060,4730,4730,4730,4730,0
|
|
20230817,114600,34297060,4730,4730,4730,4730,0
|
|
20230817,114500,34297060,4730,4730,4730,4730,0
|
|
20230817,114400,34297060,4730,4730,4730,4730,0
|
|
20230817,114300,34297060,4730,4730,4730,4730,0
|
|
20230817,114200,34297060,4730,4730,4730,4730,0
|
|
20230817,114100,34297060,4730,4730,4730,4730,0
|
|
20230817,114000,34297060,4730,4730,4730,4730,0
|
|
20230817,113900,34297060,4730,4730,4730,4730,0
|
|
20230817,113800,34297060,4730,4735,4735,4730,3223
|
|
20230817,113700,19052180,4730,4730,4730,4730,0
|
|
20230817,113600,19052180,4730,4730,4730,4730,0
|
|
20230817,113500,19052180,4730,4730,4730,4730,0
|
|
20230817,113400,19052180,4730,4730,4730,4730,0
|
|
20230817,113300,19052180,4730,4730,4730,4730,0
|
|
20230817,113200,19052180,4730,4730,4730,4730,0
|
|
20230817,113100,19052180,4730,4730,4730,4730,0
|
|
20230817,113000,19052180,4730,4730,4730,4730,0
|
|
20230817,112900,19052180,4730,4730,4730,4730,0
|
|
20230817,112800,19052180,4730,4730,4730,4730,0
|
|
20230817,112700,19052180,4730,4750,4750,4730,830
|
|
20230817,112600,15124340,4765,4765,4765,4765,0
|
|
20230817,112500,15124340,4765,4765,4765,4765,0
|
|
20230817,112400,15124340,4765,4765,4765,4765,4
|
|
20230817,112300,15105280,4765,4765,4765,4765,10
|
|
20230817,112200,15057630,4765,4765,4765,4765,0
|
|
20230817,112100,15057630,4765,4765,4765,4765,0
|
|
20230817,112000,15057630,4765,4765,4765,4765,0
|
|
20230817,111900,15057630,4765,4765,4765,4765,0
|
|
20230817,111800,15057630,4765,4765,4765,4765,0
|
|
20230817,111700,15057630,4765,4765,4765,4765,0
|
|
20230817,111600,15057630,4765,4765,4765,4765,0
|
|
20230817,111500,15057630,4765,4765,4765,4765,0
|
|
20230817,111400,15057630,4765,4765,4765,4765,0
|
|
20230817,111300,15057630,4765,4765,4765,4765,0
|
|
20230817,111200,15057630,4765,4765,4765,4765,0
|
|
20230817,111100,15057630,4765,4765,4765,4765,0
|
|
20230817,111000,15057630,4765,4765,4765,4765,0
|
|
20230817,110900,15057630,4765,4765,4765,4765,0
|
|
20230817,110800,15057630,4765,4765,4765,4765,0
|
|
20230817,110700,15057630,4765,4765,4765,4765,0
|
|
20230817,110600,15057630,4765,4765,4765,4765,0
|
|
20230817,110500,15057630,4765,4765,4765,4765,0
|
|
20230817,110400,15057630,4765,4765,4765,4765,0
|
|
20230817,110300,15057630,4765,4765,4765,4765,0
|
|
20230817,110200,15057630,4765,4765,4765,4765,0
|
|
20230817,110100,15057630,4765,4765,4765,4765,0
|
|
20230817,110000,15057630,4765,4765,4765,4765,0
|
|
20230817,105900,15057630,4765,4765,4765,4765,0
|
|
20230817,105800,15057630,4765,4765,4765,4765,0
|
|
20230817,105700,15057630,4765,4765,4765,4765,0
|
|
20230817,105600,15057630,4765,4765,4765,4765,0
|
|
20230817,105500,15057630,4765,4765,4765,4765,0
|
|
20230817,105400,15057630,4765,4765,4765,4765,0
|
|
20230817,105300,15057630,4765,4765,4765,4765,0
|
|
20230817,105200,15057630,4765,4765,4765,4765,0
|
|
20230817,105100,15057630,4765,4765,4765,4765,1
|
|
20230817,105000,15052865,4765,4765,4765,4765,0
|
|
20230817,104900,15052865,4765,4765,4765,4765,2
|
|
20230817,104800,15043335,4765,4765,4765,4765,3
|
|
20230817,104700,15029040,4765,4765,4765,4765,6
|
|
20230817,104600,15000450,4765,4765,4765,4765,3
|
|
20230817,104500,14986155,4765,4765,4765,4765,0
|
|
20230817,104400,14986155,4765,4765,4765,4765,0
|
|
20230817,104300,14986155,4765,4765,4765,4765,0
|
|
20230817,104200,14986155,4765,4765,4765,4765,0
|
|
20230817,104100,14986155,4765,4765,4765,4765,0
|
|
20230817,104000,14986155,4765,4765,4765,4765,0
|
|
20230817,103900,14986155,4765,4765,4765,4765,1
|
|
20230817,103800,14981390,4760,4760,4760,4760,2
|
|
20230817,103700,14971870,4765,4765,4765,4765,0
|
|
20230817,103600,14971870,4765,4765,4765,4765,0
|
|
20230817,103500,14971870,4765,4765,4765,4765,0
|
|
20230817,103400,14971870,4765,4765,4765,4765,0
|
|
20230817,103300,14971870,4765,4765,4765,4765,0
|
|
20230817,103200,14971870,4765,4765,4765,4765,0
|
|
20230817,103100,14971870,4765,4730,4765,4730,30
|
|
20230817,103000,14829410,4730,4730,4730,4730,0
|
|
20230817,102900,14829410,4730,4730,4730,4730,0
|
|
20230817,102800,14829410,4730,4730,4730,4730,0
|
|
20230817,102700,14829410,4730,4730,4730,4730,0
|
|
20230817,102600,14829410,4730,4730,4730,4730,0
|
|
20230817,102500,14829410,4730,4730,4730,4730,17
|
|
20230817,102400,14749000,4690,4690,4690,4690,0
|
|
20230817,102300,14749000,4690,4690,4690,4690,0
|
|
20230817,102200,14749000,4690,4710,4710,4690,203
|
|
20230817,102100,13794970,4710,4710,4710,4710,0
|
|
20230817,102000,13794970,4710,4710,4710,4710,0
|
|
20230817,101900,13794970,4710,4710,4710,4710,0
|
|
20230817,101800,13794970,4710,4710,4710,4710,1
|
|
20230817,101700,13790260,4715,4720,4720,4715,26
|
|
20230817,101600,13667610,4715,4765,4765,4715,380
|
|
20230817,101500,11863710,4770,4770,4770,4770,0
|
|
20230817,101400,11863710,4770,4770,4770,4770,0
|
|
20230817,101300,11863710,4770,4770,4770,4770,0
|
|
20230817,101200,11863710,4770,4770,4770,4770,0
|
|
20230817,101100,11863710,4770,4770,4770,4770,0
|
|
20230817,101000,11863710,4770,4770,4770,4770,0
|
|
20230817,100900,11863710,4770,4770,4770,4770,0
|
|
20230817,100800,11863710,4770,4770,4770,4770,0
|
|
20230817,100700,11863710,4770,4770,4770,4770,2
|
|
20230817,100600,11854170,4770,4770,4770,4770,0
|
|
20230817,100500,11854170,4770,4770,4770,4770,0
|
|
20230817,100400,11854170,4770,4770,4770,4770,0
|
|
20230817,100300,11854170,4770,4770,4770,4770,0
|
|
20230817,100200,11854170,4770,4770,4770,4770,0
|
|
20230817,100100,11854170,4770,4770,4770,4770,1
|
|
20230817,100000,11849400,4770,4770,4770,4770,0
|
|
20230817,095900,11849400,4770,4770,4770,4770,0
|
|
20230817,095800,11849400,4770,4770,4770,4770,0
|
|
20230817,095700,11849400,4770,4770,4770,4770,0
|
|
20230817,095600,11849400,4770,4770,4770,4770,0
|
|
20230817,095500,11849400,4770,4770,4770,4770,0
|
|
20230817,095400,11849400,4770,4770,4770,4770,0
|
|
20230817,095300,11849400,4770,4770,4770,4770,0
|
|
20230817,095200,11849400,4770,4770,4770,4770,4
|
|
20230817,095100,11830320,4770,4770,4770,4770,0
|
|
20230817,095000,11830320,4770,4770,4770,4770,0
|
|
20230817,094900,11830320,4770,4770,4770,4770,0
|
|
20230817,094800,11830320,4770,4770,4770,4770,0
|
|
20230817,094700,11830320,4770,4770,4770,4770,0
|
|
20230817,094600,11830320,4770,4770,4770,4770,0
|
|
20230817,094500,11830320,4770,4770,4770,4770,4
|
|
20230817,094400,11811240,4770,4770,4770,4770,13
|
|
20230817,094300,11749230,4770,4770,4770,4770,4
|
|
20230817,094200,11730150,4770,4760,4770,4760,468
|
|
20230817,094100,9498475,4730,4745,4745,4730,222
|
|
20230817,094000,8447365,4760,4760,4760,4760,16
|
|
20230817,093900,8371205,4765,4765,4765,4765,0
|
|
20230817,093800,8371205,4765,4765,4765,4765,0
|
|
20230817,093700,8371205,4765,4765,4765,4765,0
|
|
20230817,093600,8371205,4765,4765,4765,4765,0
|
|
20230817,093500,8371205,4765,4765,4765,4765,0
|
|
20230817,093400,8371205,4765,4765,4765,4765,20
|
|
20230817,093300,8275905,4760,4760,4760,4760,0
|
|
20230817,093200,8275905,4760,4760,4760,4760,0
|
|
20230817,093100,8275905,4760,4760,4760,4760,0
|
|
20230817,093000,8275905,4760,4760,4760,4760,0
|
|
20230817,092900,8275905,4760,4760,4760,4760,0
|
|
20230817,092800,8275905,4760,4760,4760,4760,4
|
|
20230817,092700,8256865,4765,4765,4765,4765,0
|
|
20230817,092600,8256865,4765,4765,4765,4765,0
|
|
20230817,092500,8256865,4765,4765,4765,4765,1
|
|
20230817,092400,8252100,4770,4770,4770,4770,0
|
|
20230817,092300,8252100,4770,4770,4770,4770,0
|
|
20230817,092200,8252100,4770,4770,4770,4770,0
|
|
20230817,092100,8252100,4770,4770,4770,4770,0
|
|
20230817,092000,8252100,4770,4770,4770,4770,0
|
|
20230817,091900,8252100,4770,4770,4770,4770,0
|
|
20230817,091800,8252100,4770,4770,4770,4770,0
|
|
20230817,091700,8252100,4770,4770,4770,4770,0
|
|
20230817,091600,8252100,4770,4770,4770,4770,0
|
|
20230817,091500,8252100,4770,4770,4770,4770,0
|
|
20230817,091400,8252100,4770,4770,4770,4770,0
|
|
20230817,091300,8252100,4770,4770,4770,4770,0
|
|
20230817,091200,8252100,4770,4770,4770,4770,2
|
|
20230817,091100,8242560,4770,4770,4770,4770,0
|
|
20230817,091000,8242560,4770,4770,4770,4770,0
|
|
20230817,090900,8242560,4770,4770,4770,4770,0
|
|
20230817,090800,8242560,4770,4770,4770,4770,0
|
|
20230817,090700,8242560,4770,4770,4770,4770,33
|
|
20230817,090600,8085150,4770,4770,4770,4770,546
|
|
20230817,090500,5480730,4770,4770,4770,4770,0
|
|
20230817,090400,5480730,4770,4770,4770,4770,0
|
|
20230817,090300,5480730,4770,4770,4770,4770,18
|
|
20230817,090200,5394870,4770,4770,4770,4770,23
|
|
20230817,090100,5285160,4770,4770,4770,4770,34
|
|
20230817,090000,5122980,4770,4770,4770,4770,1074
|