589 lines
27 KiB
CSV
589 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230823,184600,49293380,4780,4780,4780,4780,202
|
|
20230823,184500,49293380,4780,4780,4780,4780,0
|
|
20230823,184400,49293380,4780,4780,4780,4780,0
|
|
20230823,184300,49293380,4780,4780,4780,4780,0
|
|
20230823,184200,49293380,4780,4780,4780,4780,0
|
|
20230823,184100,49293380,4780,4780,4780,4780,0
|
|
20230823,184000,49293380,4780,4780,4780,4780,0
|
|
20230823,183900,49293380,4780,4780,4780,4780,0
|
|
20230823,183800,49293380,4780,4780,4780,4780,0
|
|
20230823,183700,49293380,4780,4780,4780,4780,0
|
|
20230823,183600,49293380,4780,4780,4780,4780,0
|
|
20230823,183500,49293380,4780,4780,4780,4780,0
|
|
20230823,183400,49293380,4780,4780,4780,4780,0
|
|
20230823,183300,49293380,4780,4780,4780,4780,0
|
|
20230823,183200,49293380,4780,4780,4780,4780,0
|
|
20230823,183100,49293380,4780,4780,4780,4780,0
|
|
20230823,183000,49293380,4780,4780,4780,4780,0
|
|
20230823,182900,49293380,4780,4780,4780,4780,0
|
|
20230823,182800,49293380,4780,4780,4780,4780,0
|
|
20230823,182700,49293380,4780,4780,4780,4780,0
|
|
20230823,182600,49293380,4780,4780,4780,4780,0
|
|
20230823,182500,49293380,4780,4780,4780,4780,0
|
|
20230823,182400,49293380,4780,4780,4780,4780,0
|
|
20230823,182300,49293380,4780,4780,4780,4780,0
|
|
20230823,182200,49293380,4780,4780,4780,4780,0
|
|
20230823,182100,49293380,4780,4780,4780,4780,0
|
|
20230823,182000,49293380,4780,4780,4780,4780,0
|
|
20230823,181900,49293380,4780,4780,4780,4780,0
|
|
20230823,181800,49293380,4780,4780,4780,4780,0
|
|
20230823,181700,49293380,4780,4780,4780,4780,0
|
|
20230823,181600,49293380,4780,4780,4780,4780,202
|
|
20230823,181500,49293380,4780,4780,4780,4780,0
|
|
20230823,181400,49293380,4780,4780,4780,4780,0
|
|
20230823,181300,49293380,4780,4780,4780,4780,0
|
|
20230823,181200,49293380,4780,4780,4780,4780,0
|
|
20230823,181100,49293380,4780,4780,4780,4780,0
|
|
20230823,181000,49293380,4780,4780,4780,4780,0
|
|
20230823,180900,49293380,4780,4780,4780,4780,0
|
|
20230823,180800,49293380,4780,4780,4780,4780,0
|
|
20230823,180700,49293380,4780,4780,4780,4780,0
|
|
20230823,180600,49293380,4780,4780,4780,4780,0
|
|
20230823,180500,49293380,4780,4780,4780,4780,0
|
|
20230823,180400,49293380,4780,4780,4780,4780,0
|
|
20230823,180300,49293380,4780,4780,4780,4780,0
|
|
20230823,180200,49293380,4780,4780,4780,4780,0
|
|
20230823,180100,49293380,4780,4780,4780,4780,0
|
|
20230823,180000,49293380,4780,4780,4780,4780,0
|
|
20230823,175900,49293380,4780,4780,4780,4780,0
|
|
20230823,175800,49293380,4780,4780,4780,4780,0
|
|
20230823,175700,49293380,4780,4780,4780,4780,0
|
|
20230823,175600,49293380,4780,4780,4780,4780,0
|
|
20230823,175500,49293380,4780,4780,4780,4780,0
|
|
20230823,175400,49293380,4780,4780,4780,4780,0
|
|
20230823,175300,49293380,4780,4780,4780,4780,0
|
|
20230823,175200,49293380,4780,4780,4780,4780,0
|
|
20230823,175100,49293380,4780,4780,4780,4780,0
|
|
20230823,175000,49293380,4780,4780,4780,4780,0
|
|
20230823,174900,49293380,4780,4780,4780,4780,0
|
|
20230823,174800,49293380,4780,4780,4780,4780,0
|
|
20230823,174700,49293380,4780,4780,4780,4780,0
|
|
20230823,174600,49293380,4780,4780,4780,4780,202
|
|
20230823,174500,49293380,4780,4780,4780,4780,0
|
|
20230823,174400,49293380,4780,4780,4780,4780,0
|
|
20230823,174300,49293380,4780,4780,4780,4780,0
|
|
20230823,174200,49293380,4780,4780,4780,4780,0
|
|
20230823,174100,49293380,4780,4780,4780,4780,0
|
|
20230823,174000,49293380,4780,4780,4780,4780,0
|
|
20230823,173900,49293380,4780,4780,4780,4780,0
|
|
20230823,173800,49293380,4780,4780,4780,4780,0
|
|
20230823,173700,49293380,4780,4780,4780,4780,0
|
|
20230823,173600,49293380,4780,4780,4780,4780,0
|
|
20230823,173500,49293380,4780,4780,4780,4780,0
|
|
20230823,173400,49293380,4780,4780,4780,4780,0
|
|
20230823,173300,49293380,4780,4780,4780,4780,0
|
|
20230823,173200,49293380,4780,4780,4780,4780,0
|
|
20230823,173100,49293380,4780,4780,4780,4780,0
|
|
20230823,173000,49293380,4780,4780,4780,4780,0
|
|
20230823,172900,49293380,4780,4780,4780,4780,0
|
|
20230823,172800,49293380,4780,4780,4780,4780,0
|
|
20230823,172700,49293380,4780,4780,4780,4780,0
|
|
20230823,172600,49293380,4780,4780,4780,4780,0
|
|
20230823,172500,49293380,4780,4780,4780,4780,0
|
|
20230823,172400,49293380,4780,4780,4780,4780,0
|
|
20230823,172300,49293380,4780,4780,4780,4780,0
|
|
20230823,172200,49293380,4780,4780,4780,4780,0
|
|
20230823,172100,49293380,4780,4780,4780,4780,0
|
|
20230823,172000,49293380,4780,4780,4780,4780,0
|
|
20230823,171900,49293380,4780,4780,4780,4780,0
|
|
20230823,171800,49293380,4780,4780,4780,4780,0
|
|
20230823,171700,49293380,4780,4780,4780,4780,0
|
|
20230823,171600,49293380,4780,4780,4780,4780,202
|
|
20230823,171500,49293380,4780,4780,4780,4780,0
|
|
20230823,171400,49293380,4780,4780,4780,4780,0
|
|
20230823,171300,49293380,4780,4780,4780,4780,0
|
|
20230823,171200,49293380,4780,4780,4780,4780,0
|
|
20230823,171100,49293380,4780,4780,4780,4780,0
|
|
20230823,171000,49293380,4780,4780,4780,4780,0
|
|
20230823,170900,49293380,4780,4780,4780,4780,0
|
|
20230823,170800,49293380,4780,4780,4780,4780,0
|
|
20230823,170700,49293380,4780,4780,4780,4780,0
|
|
20230823,170600,49293380,4780,4780,4780,4780,0
|
|
20230823,170500,49293380,4780,4780,4780,4780,0
|
|
20230823,170400,49293380,4780,4780,4780,4780,0
|
|
20230823,170300,49293380,4780,4780,4780,4780,0
|
|
20230823,170200,49293380,4780,4780,4780,4780,0
|
|
20230823,170100,49293380,4780,4780,4780,4780,0
|
|
20230823,170000,49293380,4780,4780,4780,4780,0
|
|
20230823,165900,49293380,4780,4780,4780,4780,0
|
|
20230823,165800,49293380,4780,4780,4780,4780,0
|
|
20230823,165700,49293380,4780,4780,4780,4780,0
|
|
20230823,165600,49293380,4780,4780,4780,4780,0
|
|
20230823,165500,49293380,4780,4780,4780,4780,0
|
|
20230823,165400,49293380,4780,4780,4780,4780,0
|
|
20230823,165300,49293380,4780,4780,4780,4780,0
|
|
20230823,165200,49293380,4780,4780,4780,4780,0
|
|
20230823,165100,49293380,4780,4780,4780,4780,0
|
|
20230823,165000,49293380,4780,4780,4780,4780,0
|
|
20230823,164900,49293380,4780,4780,4780,4780,0
|
|
20230823,164800,49293380,4780,4780,4780,4780,0
|
|
20230823,164700,49293380,4780,4780,4780,4780,0
|
|
20230823,164600,49293380,4780,4780,4780,4780,202
|
|
20230823,164500,49293380,4780,4780,4780,4780,0
|
|
20230823,164400,49293380,4780,4780,4780,4780,0
|
|
20230823,164300,49293380,4780,4780,4780,4780,0
|
|
20230823,164200,49293380,4780,4780,4780,4780,0
|
|
20230823,164100,49293380,4780,4780,4780,4780,0
|
|
20230823,164000,49293380,4780,4780,4780,4780,0
|
|
20230823,163900,49293380,4780,4780,4780,4780,0
|
|
20230823,163800,49293380,4780,4780,4780,4780,0
|
|
20230823,163700,49293380,4780,4780,4780,4780,0
|
|
20230823,163600,49293380,4780,4780,4780,4780,0
|
|
20230823,163500,49293380,4780,4780,4780,4780,0
|
|
20230823,163400,49293380,4780,4780,4780,4780,0
|
|
20230823,163300,49293380,4780,4780,4780,4780,0
|
|
20230823,163200,49293380,4780,4780,4780,4780,0
|
|
20230823,163100,49293380,4780,4780,4780,4780,0
|
|
20230823,163000,49293380,4780,4780,4780,4780,0
|
|
20230823,162900,49293380,4780,4780,4780,4780,0
|
|
20230823,162800,49293380,4780,4780,4780,4780,0
|
|
20230823,162700,49293380,4780,4780,4780,4780,0
|
|
20230823,162600,49293380,4780,4780,4780,4780,0
|
|
20230823,162500,49293380,4780,4780,4780,4780,0
|
|
20230823,162400,49293380,4780,4780,4780,4780,0
|
|
20230823,162300,49293380,4780,4780,4780,4780,0
|
|
20230823,162200,49293380,4780,4780,4780,4780,0
|
|
20230823,162100,49293380,4780,4780,4780,4780,0
|
|
20230823,162000,49293380,4780,4780,4780,4780,0
|
|
20230823,161900,49293380,4780,4780,4780,4780,0
|
|
20230823,161800,49293380,4780,4780,4780,4780,0
|
|
20230823,161700,49293380,4780,4780,4780,4780,0
|
|
20230823,161600,49293380,4780,4780,4780,4780,202
|
|
20230823,161500,49293380,4780,4780,4780,4780,0
|
|
20230823,161400,49293380,4780,4780,4780,4780,0
|
|
20230823,161300,49293380,4780,4780,4780,4780,0
|
|
20230823,161200,49293380,4780,4780,4780,4780,0
|
|
20230823,161100,49293380,4780,4780,4780,4780,0
|
|
20230823,161000,49293380,4780,4780,4780,4780,0
|
|
20230823,160900,49293380,4780,4780,4780,4780,0
|
|
20230823,160800,49293380,4780,4780,4780,4780,0
|
|
20230823,160700,49293380,4780,4780,4780,4780,0
|
|
20230823,160600,49293380,4780,4780,4780,4780,0
|
|
20230823,160500,49293380,4780,4780,4780,4780,0
|
|
20230823,160400,49293380,4780,4780,4780,4780,0
|
|
20230823,160300,49293380,4780,4780,4780,4780,0
|
|
20230823,160200,49293380,4780,4780,4780,4780,0
|
|
20230823,160100,49293380,4780,4780,4780,4780,0
|
|
20230823,160000,49293380,4780,4780,4780,4780,0
|
|
20230823,155900,49293380,4780,4780,4780,4780,0
|
|
20230823,155800,49293380,4780,4780,4780,4780,0
|
|
20230823,155700,49293380,4780,4780,4780,4780,0
|
|
20230823,155600,49293380,4780,4780,4780,4780,0
|
|
20230823,155500,49293380,4780,4780,4780,4780,0
|
|
20230823,155400,49293380,4780,4780,4780,4780,0
|
|
20230823,155300,49293380,4780,4780,4780,4780,0
|
|
20230823,155200,49293380,4780,4780,4780,4780,0
|
|
20230823,155100,49293380,4780,4780,4780,4780,0
|
|
20230823,155000,49293380,4780,4780,4780,4780,0
|
|
20230823,154900,49293380,4780,4780,4780,4780,0
|
|
20230823,154800,49293380,4780,4780,4780,4780,0
|
|
20230823,154700,49293380,4780,4780,4780,4780,0
|
|
20230823,154600,49293380,4780,4780,4780,4780,202
|
|
20230823,154500,49293380,4780,4780,4780,4780,0
|
|
20230823,154400,49293380,4780,4780,4780,4780,0
|
|
20230823,154300,49293380,4780,4780,4780,4780,0
|
|
20230823,154200,49293380,4780,4780,4780,4780,0
|
|
20230823,154100,49293380,4780,4780,4780,4780,0
|
|
20230823,154000,49293380,4780,4780,4780,4780,0
|
|
20230823,153900,49293380,4780,4780,4780,4780,0
|
|
20230823,153800,49293380,4780,4780,4780,4780,0
|
|
20230823,153700,49293380,4780,4780,4780,4780,0
|
|
20230823,153600,49293380,4780,4780,4780,4780,0
|
|
20230823,153500,49293380,4780,4780,4780,4780,0
|
|
20230823,153400,49293380,4780,4780,4780,4780,0
|
|
20230823,153300,49293380,4780,4780,4780,4780,0
|
|
20230823,153200,49293380,4780,4780,4780,4780,0
|
|
20230823,153100,49293380,4780,4780,4780,4780,0
|
|
20230823,153000,49293380,4780,4780,4780,4780,202
|
|
20230823,152900,48327820,4780,4780,4780,4780,0
|
|
20230823,152800,48327820,4780,4780,4780,4780,0
|
|
20230823,152700,48327820,4780,4780,4780,4780,0
|
|
20230823,152600,48327820,4780,4780,4780,4780,0
|
|
20230823,152500,48327820,4780,4780,4780,4780,0
|
|
20230823,152400,48327820,4780,4780,4780,4780,0
|
|
20230823,152300,48327820,4780,4780,4780,4780,0
|
|
20230823,152200,48327820,4780,4780,4780,4780,0
|
|
20230823,152100,48327820,4780,4780,4780,4780,0
|
|
20230823,152000,48327820,4780,4780,4780,4780,0
|
|
20230823,151900,48327820,4780,4780,4780,4780,65
|
|
20230823,151800,48017120,4780,4770,4780,4765,28
|
|
20230823,151700,47883480,4775,4775,4780,4775,6
|
|
20230823,151600,47854820,4765,4765,4765,4765,14
|
|
20230823,151500,47788110,4765,4765,4765,4765,0
|
|
20230823,151400,47788110,4765,4765,4765,4765,50
|
|
20230823,151300,47549860,4780,4780,4780,4780,0
|
|
20230823,151200,47549860,4780,4780,4780,4780,0
|
|
20230823,151100,47549860,4780,4780,4780,4780,0
|
|
20230823,151000,47549860,4780,4780,4780,4780,0
|
|
20230823,150900,47549860,4780,4780,4780,4780,0
|
|
20230823,150800,47549860,4780,4780,4780,4780,0
|
|
20230823,150700,47549860,4780,4780,4780,4780,0
|
|
20230823,150600,47549860,4780,4780,4780,4780,0
|
|
20230823,150500,47549860,4780,4765,4780,4765,204
|
|
20230823,150400,46577785,4770,4770,4770,4770,0
|
|
20230823,150300,46577785,4770,4770,4770,4770,0
|
|
20230823,150200,46577785,4770,4770,4770,4770,415
|
|
20230823,150100,44598235,4765,4765,4765,4765,0
|
|
20230823,150000,44598235,4765,4765,4765,4765,360
|
|
20230823,145900,42882835,4765,4765,4765,4765,0
|
|
20230823,145800,42882835,4765,4765,4765,4765,10
|
|
20230823,145700,42835185,4765,4765,4765,4765,0
|
|
20230823,145600,42835185,4765,4765,4765,4765,0
|
|
20230823,145500,42835185,4765,4765,4765,4765,20
|
|
20230823,145400,42739885,4765,4765,4765,4765,72
|
|
20230823,145300,42396805,4765,4765,4765,4765,500
|
|
20230823,145200,40014305,4765,4765,4765,4765,0
|
|
20230823,145100,40014305,4765,4765,4765,4765,0
|
|
20230823,145000,40014305,4765,4765,4765,4765,0
|
|
20230823,144900,40014305,4765,4765,4765,4765,1
|
|
20230823,144800,40009540,4770,4770,4770,4770,0
|
|
20230823,144700,40009540,4770,4770,4770,4770,0
|
|
20230823,144600,40009540,4770,4770,4770,4770,0
|
|
20230823,144500,40009540,4770,4770,4770,4770,0
|
|
20230823,144400,40009540,4770,4770,4770,4770,10
|
|
20230823,144300,39961840,4770,4770,4770,4770,0
|
|
20230823,144200,39961840,4770,4770,4770,4770,0
|
|
20230823,144100,39961840,4770,4770,4770,4770,0
|
|
20230823,144000,39961840,4770,4770,4770,4770,0
|
|
20230823,143900,39961840,4770,4770,4770,4770,0
|
|
20230823,143800,39961840,4770,4770,4770,4770,0
|
|
20230823,143700,39961840,4770,4770,4770,4770,0
|
|
20230823,143600,39961840,4770,4770,4770,4770,0
|
|
20230823,143500,39961840,4770,4770,4770,4770,0
|
|
20230823,143400,39961840,4770,4770,4770,4770,11
|
|
20230823,143300,39909370,4770,4770,4770,4770,7
|
|
20230823,143200,39875980,4765,4765,4765,4765,10
|
|
20230823,143100,39828330,4770,4770,4770,4770,0
|
|
20230823,143000,39828330,4770,4760,4770,4760,52
|
|
20230823,142900,39580320,4755,4755,4755,4755,0
|
|
20230823,142800,39580320,4755,4755,4755,4755,0
|
|
20230823,142700,39580320,4755,4755,4755,4755,0
|
|
20230823,142600,39580320,4755,4755,4755,4755,5
|
|
20230823,142500,39556545,4745,4745,4745,4745,0
|
|
20230823,142400,39556545,4745,4760,4760,4745,25
|
|
20230823,142300,39437655,4775,4775,4775,4775,0
|
|
20230823,142200,39437655,4775,4775,4775,4775,68
|
|
20230823,142100,39112955,4775,4775,4775,4775,14
|
|
20230823,142000,39046105,4750,4755,4755,4750,50
|
|
20230823,141900,38808600,4780,4780,4780,4780,0
|
|
20230823,141800,38808600,4780,4780,4780,4780,0
|
|
20230823,141700,38808600,4780,4780,4780,4780,0
|
|
20230823,141600,38808600,4780,4780,4780,4780,0
|
|
20230823,141500,38808600,4780,4780,4780,4780,0
|
|
20230823,141400,38808600,4780,4780,4780,4780,0
|
|
20230823,141300,38808600,4780,4780,4780,4780,0
|
|
20230823,141200,38808600,4780,4770,4780,4770,184
|
|
20230823,141100,37929910,4780,4780,4780,4780,0
|
|
20230823,141000,37929910,4780,4780,4780,4780,0
|
|
20230823,140900,37929910,4780,4780,4780,4780,0
|
|
20230823,140800,37929910,4780,4780,4780,4780,0
|
|
20230823,140700,37929910,4780,4780,4780,4780,0
|
|
20230823,140600,37929910,4780,4780,4780,4780,0
|
|
20230823,140500,37929910,4780,4780,4780,4780,0
|
|
20230823,140400,37929910,4780,4780,4780,4780,0
|
|
20230823,140300,37929910,4780,4765,4780,4765,2
|
|
20230823,140200,37920365,4775,4775,4775,4775,0
|
|
20230823,140100,37920365,4775,4775,4775,4775,0
|
|
20230823,140000,37920365,4775,4775,4775,4775,0
|
|
20230823,135900,37920365,4775,4775,4775,4775,0
|
|
20230823,135800,37920365,4775,4775,4775,4775,0
|
|
20230823,135700,37920365,4775,4775,4775,4775,0
|
|
20230823,135600,37920365,4775,4775,4775,4775,0
|
|
20230823,135500,37920365,4775,4775,4775,4775,0
|
|
20230823,135400,37920365,4775,4775,4775,4775,0
|
|
20230823,135300,37920365,4775,4775,4775,4775,0
|
|
20230823,135200,37920365,4775,4775,4775,4775,0
|
|
20230823,135100,37920365,4775,4775,4775,4775,0
|
|
20230823,135000,37920365,4775,4775,4775,4775,0
|
|
20230823,134900,37920365,4775,4775,4775,4775,0
|
|
20230823,134800,37920365,4775,4775,4775,4775,0
|
|
20230823,134700,37920365,4775,4775,4775,4775,0
|
|
20230823,134600,37920365,4775,4775,4775,4775,0
|
|
20230823,134500,37920365,4775,4775,4775,4775,0
|
|
20230823,134400,37920365,4775,4775,4775,4775,0
|
|
20230823,134300,37920365,4775,4775,4775,4775,0
|
|
20230823,134200,37920365,4775,4775,4775,4775,0
|
|
20230823,134100,37920365,4775,4775,4775,4775,0
|
|
20230823,134000,37920365,4775,4775,4775,4775,0
|
|
20230823,133900,37920365,4775,4775,4775,4775,0
|
|
20230823,133800,37920365,4775,4775,4775,4775,0
|
|
20230823,133700,37920365,4775,4775,4775,4775,0
|
|
20230823,133600,37920365,4775,4775,4775,4775,1
|
|
20230823,133500,37915590,4780,4780,4780,4780,0
|
|
20230823,133400,37915590,4780,4770,4780,4770,35
|
|
20230823,133300,37748485,4745,4745,4745,4745,0
|
|
20230823,133200,37748485,4745,4745,4745,4745,2
|
|
20230823,133100,37738995,4745,4740,4745,4740,47
|
|
20230823,133000,37516210,4740,4740,4740,4740,0
|
|
20230823,132900,37516210,4740,4740,4740,4740,0
|
|
20230823,132800,37516210,4740,4740,4740,4740,0
|
|
20230823,132700,37516210,4740,4740,4740,4740,0
|
|
20230823,132600,37516210,4740,4740,4740,4740,0
|
|
20230823,132500,37516210,4740,4740,4740,4740,0
|
|
20230823,132400,37516210,4740,4740,4740,4740,187
|
|
20230823,132300,36629830,4740,4740,4740,4740,0
|
|
20230823,132200,36629830,4740,4740,4740,4740,93
|
|
20230823,132100,36189010,4740,4740,4740,4740,0
|
|
20230823,132000,36189010,4740,4740,4740,4740,0
|
|
20230823,131900,36189010,4740,4740,4740,4740,0
|
|
20230823,131800,36189010,4740,4740,4740,4740,0
|
|
20230823,131700,36189010,4740,4740,4740,4740,0
|
|
20230823,131600,36189010,4740,4740,4740,4740,0
|
|
20230823,131500,36189010,4740,4740,4740,4740,0
|
|
20230823,131400,36189010,4740,4740,4740,4740,0
|
|
20230823,131300,36189010,4740,4740,4740,4740,0
|
|
20230823,131200,36189010,4740,4740,4740,4740,0
|
|
20230823,131100,36189010,4740,4740,4740,4740,0
|
|
20230823,131000,36189010,4740,4740,4740,4740,0
|
|
20230823,130900,36189010,4740,4740,4740,4740,0
|
|
20230823,130800,36189010,4740,4740,4740,4740,0
|
|
20230823,130700,36189010,4740,4740,4740,4740,0
|
|
20230823,130600,36189010,4740,4740,4740,4740,0
|
|
20230823,130500,36189010,4740,4740,4740,4740,0
|
|
20230823,130400,36189010,4740,4745,4745,4740,32
|
|
20230823,130300,36037315,4745,4745,4745,4745,3
|
|
20230823,130200,36023080,4745,4750,4750,4745,91
|
|
20230823,130100,35591275,4745,4745,4745,4745,0
|
|
20230823,130000,35591275,4745,4745,4745,4745,0
|
|
20230823,125900,35591275,4745,4745,4745,4745,100
|
|
20230823,125800,35116775,4775,4775,4775,4775,0
|
|
20230823,125700,35116775,4775,4775,4775,4775,0
|
|
20230823,125600,35116775,4775,4775,4775,4775,0
|
|
20230823,125500,35116775,4775,4775,4775,4775,0
|
|
20230823,125400,35116775,4775,4775,4775,4775,0
|
|
20230823,125300,35116775,4775,4775,4775,4775,0
|
|
20230823,125200,35116775,4775,4775,4775,4775,0
|
|
20230823,125100,35116775,4775,4775,4775,4775,0
|
|
20230823,125000,35116775,4775,4775,4775,4775,0
|
|
20230823,124900,35116775,4775,4775,4775,4775,0
|
|
20230823,124800,35116775,4775,4775,4775,4775,0
|
|
20230823,124700,35116775,4775,4775,4775,4775,0
|
|
20230823,124600,35116775,4775,4775,4775,4775,0
|
|
20230823,124500,35116775,4775,4775,4775,4775,0
|
|
20230823,124400,35116775,4775,4775,4775,4775,8
|
|
20230823,124300,35078575,4775,4775,4775,4775,0
|
|
20230823,124200,35078575,4775,4775,4775,4775,0
|
|
20230823,124100,35078575,4775,4775,4775,4775,0
|
|
20230823,124000,35078575,4775,4775,4775,4775,0
|
|
20230823,123900,35078575,4775,4775,4775,4775,0
|
|
20230823,123800,35078575,4775,4775,4775,4775,0
|
|
20230823,123700,35078575,4775,4775,4775,4775,0
|
|
20230823,123600,35078575,4775,4775,4775,4775,0
|
|
20230823,123500,35078575,4775,4775,4775,4775,0
|
|
20230823,123400,35078575,4775,4775,4775,4775,0
|
|
20230823,123300,35078575,4775,4775,4775,4775,0
|
|
20230823,123200,35078575,4775,4775,4775,4775,0
|
|
20230823,123100,35078575,4775,4775,4775,4775,0
|
|
20230823,123000,35078575,4775,4775,4775,4775,0
|
|
20230823,122900,35078575,4775,4775,4775,4775,0
|
|
20230823,122800,35078575,4775,4775,4775,4775,0
|
|
20230823,122700,35078575,4775,4775,4775,4775,14
|
|
20230823,122600,35011725,4740,4740,4740,4740,0
|
|
20230823,122500,35011725,4740,4740,4740,4740,0
|
|
20230823,122400,35011725,4740,4740,4740,4740,0
|
|
20230823,122300,35011725,4740,4755,4755,4740,633
|
|
20230823,122200,32005320,4760,4760,4760,4760,46
|
|
20230823,122100,31786360,4760,4760,4760,4760,0
|
|
20230823,122000,31786360,4760,4760,4760,4760,0
|
|
20230823,121900,31786360,4760,4760,4760,4760,0
|
|
20230823,121800,31786360,4760,4760,4760,4760,0
|
|
20230823,121700,31786360,4760,4760,4760,4760,0
|
|
20230823,121600,31786360,4760,4760,4760,4760,0
|
|
20230823,121500,31786360,4760,4760,4760,4760,0
|
|
20230823,121400,31786360,4760,4760,4760,4760,0
|
|
20230823,121300,31786360,4760,4760,4760,4760,0
|
|
20230823,121200,31786360,4760,4760,4760,4760,0
|
|
20230823,121100,31786360,4760,4760,4760,4760,0
|
|
20230823,121000,31786360,4760,4760,4760,4760,0
|
|
20230823,120900,31786360,4760,4760,4760,4760,0
|
|
20230823,120800,31786360,4760,4760,4760,4760,0
|
|
20230823,120700,31786360,4760,4760,4760,4760,0
|
|
20230823,120600,31786360,4760,4760,4760,4760,0
|
|
20230823,120500,31786360,4760,4760,4760,4760,0
|
|
20230823,120400,31786360,4760,4760,4760,4760,0
|
|
20230823,120300,31786360,4760,4760,4760,4760,0
|
|
20230823,120200,31786360,4760,4760,4760,4760,0
|
|
20230823,120100,31786360,4760,4760,4760,4760,0
|
|
20230823,120000,31786360,4760,4760,4760,4760,0
|
|
20230823,115900,31786360,4760,4760,4760,4760,0
|
|
20230823,115800,31786360,4760,4760,4760,4760,200
|
|
20230823,115700,30834360,4760,4760,4760,4760,0
|
|
20230823,115600,30834360,4760,4760,4760,4760,0
|
|
20230823,115500,30834360,4760,4760,4760,4760,4
|
|
20230823,115400,30815320,4790,4790,4790,4790,0
|
|
20230823,115300,30815320,4790,4790,4790,4790,0
|
|
20230823,115200,30815320,4790,4790,4790,4790,1
|
|
20230823,115100,30810530,4760,4760,4760,4760,82
|
|
20230823,115000,30420210,4760,4760,4760,4760,0
|
|
20230823,114900,30420210,4760,4775,4775,4760,100
|
|
20230823,114800,29944190,4790,4790,4790,4790,0
|
|
20230823,114700,29944190,4790,4790,4790,4790,0
|
|
20230823,114600,29944190,4790,4790,4790,4790,0
|
|
20230823,114500,29944190,4790,4790,4790,4790,0
|
|
20230823,114400,29944190,4790,4790,4790,4790,0
|
|
20230823,114300,29944190,4790,4790,4790,4790,0
|
|
20230823,114200,29944190,4790,4790,4790,4790,0
|
|
20230823,114100,29944190,4790,4790,4790,4790,1
|
|
20230823,114000,29939400,4765,4765,4765,4765,0
|
|
20230823,113900,29939400,4765,4765,4765,4765,0
|
|
20230823,113800,29939400,4765,4765,4765,4765,0
|
|
20230823,113700,29939400,4765,4765,4765,4765,0
|
|
20230823,113600,29939400,4765,4765,4765,4765,0
|
|
20230823,113500,29939400,4765,4765,4765,4765,0
|
|
20230823,113400,29939400,4765,4765,4765,4765,0
|
|
20230823,113300,29939400,4765,4765,4765,4765,0
|
|
20230823,113200,29939400,4765,4765,4765,4765,63
|
|
20230823,113100,29639205,4765,4765,4765,4765,103
|
|
20230823,113000,29148410,4765,4765,4765,4765,0
|
|
20230823,112900,29148410,4765,4765,4765,4765,1
|
|
20230823,112800,29143645,4765,4765,4765,4765,0
|
|
20230823,112700,29143645,4765,4780,4780,4765,3
|
|
20230823,112600,29129325,4770,4770,4770,4770,1
|
|
20230823,112500,29124555,4770,4770,4770,4770,0
|
|
20230823,112400,29124555,4770,4770,4770,4770,1
|
|
20230823,112300,29119785,4790,4790,4790,4790,0
|
|
20230823,112200,29119785,4790,4790,4790,4790,0
|
|
20230823,112100,29119785,4790,4790,4790,4790,0
|
|
20230823,112000,29119785,4790,4790,4790,4790,0
|
|
20230823,111900,29119785,4790,4790,4790,4790,0
|
|
20230823,111800,29119785,4790,4790,4790,4790,0
|
|
20230823,111700,29119785,4790,4790,4790,4790,0
|
|
20230823,111600,29119785,4790,4790,4790,4790,0
|
|
20230823,111500,29119785,4790,4790,4790,4790,0
|
|
20230823,111400,29119785,4790,4790,4790,4790,0
|
|
20230823,111300,29119785,4790,4790,4790,4790,0
|
|
20230823,111200,29119785,4790,4790,4790,4790,0
|
|
20230823,111100,29119785,4790,4790,4790,4790,0
|
|
20230823,111000,29119785,4790,4790,4790,4790,0
|
|
20230823,110900,29119785,4790,4790,4790,4790,0
|
|
20230823,110800,29119785,4790,4790,4790,4790,0
|
|
20230823,110700,29119785,4790,4765,4790,4760,101
|
|
20230823,110600,28638915,4760,4760,4760,4760,0
|
|
20230823,110500,28638915,4760,4760,4760,4760,0
|
|
20230823,110400,28638915,4760,4770,4770,4760,100
|
|
20230823,110300,28162815,4800,4800,4800,4800,0
|
|
20230823,110200,28162815,4800,4770,4800,4760,118
|
|
20230823,110100,27600270,4765,4780,4780,4765,19
|
|
20230823,110000,27509695,4765,4765,4765,4765,0
|
|
20230823,105900,27509695,4765,4775,4775,4765,89
|
|
20230823,105800,27085580,4800,4800,4800,4800,0
|
|
20230823,105700,27085580,4800,4800,4800,4800,0
|
|
20230823,105600,27085580,4800,4800,4800,4800,0
|
|
20230823,105500,27085580,4800,4800,4800,4800,0
|
|
20230823,105400,27085580,4800,4800,4800,4800,0
|
|
20230823,105300,27085580,4800,4800,4800,4800,0
|
|
20230823,105200,27085580,4800,4800,4800,4800,100
|
|
20230823,105100,26605580,4800,4800,4800,4800,0
|
|
20230823,105000,26605580,4800,4800,4800,4800,0
|
|
20230823,104900,26605580,4800,4800,4800,4800,0
|
|
20230823,104800,26605580,4800,4785,4800,4780,7
|
|
20230823,104700,26572080,4780,4775,4780,4775,25
|
|
20230823,104600,26452655,4775,4780,4780,4775,227
|
|
20230823,104500,25368565,4800,4800,4800,4800,50
|
|
20230823,104400,25128565,4800,4795,4800,4795,7
|
|
20230823,104300,25094990,4765,4765,4765,4765,0
|
|
20230823,104200,25094990,4765,4765,4765,4765,0
|
|
20230823,104100,25094990,4765,4765,4765,4765,0
|
|
20230823,104000,25094990,4765,4765,4765,4765,0
|
|
20230823,103900,25094990,4765,4765,4765,4765,0
|
|
20230823,103800,25094990,4765,4765,4765,4765,0
|
|
20230823,103700,25094990,4765,4765,4765,4765,0
|
|
20230823,103600,25094990,4765,4765,4765,4765,0
|
|
20230823,103500,25094990,4765,4765,4765,4765,19
|
|
20230823,103400,25004455,4775,4775,4775,4775,0
|
|
20230823,103300,25004455,4775,4775,4775,4775,0
|
|
20230823,103200,25004455,4775,4775,4775,4775,0
|
|
20230823,103100,25004455,4775,4775,4775,4775,0
|
|
20230823,103000,25004455,4775,4775,4775,4775,0
|
|
20230823,102900,25004455,4775,4775,4775,4775,0
|
|
20230823,102800,25004455,4775,4775,4775,4775,0
|
|
20230823,102700,25004455,4775,4775,4775,4775,1
|
|
20230823,102600,24999680,4800,4800,4800,4800,0
|
|
20230823,102500,24999680,4800,4800,4800,4800,0
|
|
20230823,102400,24999680,4800,4800,4800,4800,0
|
|
20230823,102300,24999680,4800,4800,4800,4800,0
|
|
20230823,102200,24999680,4800,4800,4800,4800,0
|
|
20230823,102100,24999680,4800,4800,4800,4800,0
|
|
20230823,102000,24999680,4800,4800,4800,4800,0
|
|
20230823,101900,24999680,4800,4800,4800,4800,0
|
|
20230823,101800,24999680,4800,4800,4800,4800,0
|
|
20230823,101700,24999680,4800,4800,4800,4800,0
|
|
20230823,101600,24999680,4800,4800,4800,4800,0
|
|
20230823,101500,24999680,4800,4800,4800,4800,0
|
|
20230823,101400,24999680,4800,4800,4800,4800,0
|
|
20230823,101300,24999680,4800,4800,4800,4800,0
|
|
20230823,101200,24999680,4800,4800,4800,4800,1
|
|
20230823,101100,24994880,4800,4800,4800,4800,65
|
|
20230823,101000,24682880,4795,4795,4795,4795,105
|
|
20230823,100900,24179405,4790,4790,4790,4790,529
|
|
20230823,100800,21645495,4790,4790,4790,4790,1
|
|
20230823,100700,21640705,4770,4770,4770,4770,200
|
|
20230823,100600,20686705,4770,4770,4770,4770,1
|
|
20230823,100500,20681935,4770,4770,4770,4770,0
|
|
20230823,100400,20681935,4770,4770,4770,4770,0
|
|
20230823,100300,20681935,4770,4770,4770,4770,0
|
|
20230823,100200,20681935,4770,4770,4770,4770,0
|
|
20230823,100100,20681935,4770,4770,4770,4770,2
|
|
20230823,100000,20672395,4765,4765,4765,4765,248
|
|
20230823,095900,19490675,4765,4765,4765,4765,53
|
|
20230823,095800,19238130,4765,4765,4765,4765,0
|
|
20230823,095700,19238130,4765,4765,4765,4765,0
|
|
20230823,095600,19238130,4765,4765,4765,4765,1
|
|
20230823,095500,19233365,4765,4765,4765,4765,0
|
|
20230823,095400,19233365,4765,4765,4765,4765,200
|
|
20230823,095300,18280365,4790,4790,4790,4790,0
|
|
20230823,095200,18280365,4790,4790,4790,4790,0
|
|
20230823,095100,18280365,4790,4790,4790,4790,0
|
|
20230823,095000,18280365,4790,4790,4790,4790,0
|
|
20230823,094900,18280365,4790,4790,4790,4790,0
|
|
20230823,094800,18280365,4790,4790,4790,4790,0
|
|
20230823,094700,18280365,4790,4790,4790,4790,0
|
|
20230823,094600,18280365,4790,4790,4790,4790,0
|
|
20230823,094500,18280365,4790,4790,4790,4790,87
|
|
20230823,094400,17863635,4790,4790,4790,4790,13
|
|
20230823,094300,17801365,4790,4790,4790,4790,0
|
|
20230823,094200,17801365,4790,4790,4790,4790,0
|
|
20230823,094100,17801365,4790,4790,4790,4790,0
|
|
20230823,094000,17801365,4790,4790,4790,4790,0
|
|
20230823,093900,17801365,4790,4790,4790,4790,0
|
|
20230823,093800,17801365,4790,4790,4790,4790,0
|
|
20230823,093700,17801365,4790,4790,4790,4790,0
|
|
20230823,093600,17801365,4790,4790,4790,4790,0
|
|
20230823,093500,17801365,4790,4790,4790,4790,0
|
|
20230823,093400,17801365,4790,4790,4790,4790,0
|
|
20230823,093300,17801365,4790,4790,4790,4790,0
|
|
20230823,093200,17801365,4790,4775,4790,4775,14
|
|
20230823,093100,17734440,4740,4740,4740,4740,0
|
|
20230823,093000,17734440,4740,4770,4770,4740,26
|
|
20230823,092900,17610810,4770,4770,4770,4770,0
|
|
20230823,092800,17610810,4770,4770,4770,4770,0
|
|
20230823,092700,17610810,4770,4770,4770,4770,0
|
|
20230823,092600,17610810,4770,4760,4770,4760,32
|
|
20230823,092500,17458430,4730,4750,4755,4720,295
|
|
20230823,092400,16061585,4760,4760,4760,4760,0
|
|
20230823,092300,16061585,4760,4760,4760,4760,0
|
|
20230823,092200,16061585,4760,4760,4760,4760,9
|
|
20230823,092100,16018745,4755,4755,4755,4755,168
|
|
20230823,092000,15219905,4760,4760,4760,4760,0
|
|
20230823,091900,15219905,4760,4760,4760,4760,10
|
|
20230823,091800,15172305,4760,4760,4760,4760,1
|
|
20230823,091700,15167545,4760,4760,4760,4760,0
|
|
20230823,091600,15167545,4760,4765,4795,4760,40
|
|
20230823,091500,14977035,4775,4775,4775,4775,18
|
|
20230823,091400,14891085,4800,4800,4800,4800,0
|
|
20230823,091300,14891085,4800,4785,4800,4785,59
|
|
20230823,091200,14608325,4780,4780,4780,4780,0
|
|
20230823,091100,14608325,4780,4780,4780,4780,5
|
|
20230823,091000,14584425,4775,4765,4775,4765,787
|
|
20230823,090900,10830500,4765,4765,4765,4765,3
|
|
20230823,090800,10816205,4760,4760,4760,4760,0
|
|
20230823,090700,10816205,4760,4760,4760,4760,7
|
|
20230823,090600,10782885,4760,4760,4760,4760,1
|
|
20230823,090500,10778125,4760,4760,4760,4760,2
|
|
20230823,090400,10768605,4755,4760,4760,4755,16
|
|
20230823,090300,10692495,4760,4760,4760,4760,0
|
|
20230823,090200,10692495,4760,4740,4760,4740,17
|
|
20230823,090100,10611715,4740,4710,4740,4705,175
|
|
20230823,090000,9787625,4730,4710,4730,4710,2002
|