610 lines
28 KiB
CSV
610 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230816,190700,21021740,4600,4600,4600,4600,10
|
|
20230816,190600,21021740,4600,4600,4600,4600,0
|
|
20230816,190500,21021740,4600,4600,4600,4600,0
|
|
20230816,190400,21021740,4600,4600,4600,4600,0
|
|
20230816,190300,21021740,4600,4600,4600,4600,0
|
|
20230816,190200,21021740,4600,4600,4600,4600,0
|
|
20230816,190100,21021740,4600,4600,4600,4600,0
|
|
20230816,190000,21021740,4600,4600,4600,4600,0
|
|
20230816,185900,21021740,4600,4600,4600,4600,0
|
|
20230816,185800,21021740,4600,4600,4600,4600,0
|
|
20230816,185700,21021740,4600,4600,4600,4600,0
|
|
20230816,185600,21021740,4600,4600,4600,4600,0
|
|
20230816,185500,21021740,4600,4600,4600,4600,0
|
|
20230816,185400,21021740,4600,4600,4600,4600,0
|
|
20230816,185300,21021740,4600,4600,4600,4600,0
|
|
20230816,185200,21021740,4600,4600,4600,4600,0
|
|
20230816,185100,21021740,4600,4600,4600,4600,0
|
|
20230816,185000,21021740,4600,4600,4600,4600,0
|
|
20230816,184900,21021740,4600,4600,4600,4600,0
|
|
20230816,184800,21021740,4600,4600,4600,4600,0
|
|
20230816,184700,21021740,4600,4600,4600,4600,0
|
|
20230816,184600,21021740,4600,4600,4600,4600,0
|
|
20230816,184500,21021740,4600,4600,4600,4600,0
|
|
20230816,184400,21021740,4600,4600,4600,4600,0
|
|
20230816,184300,21021740,4600,4600,4600,4600,0
|
|
20230816,184200,21021740,4600,4600,4600,4600,0
|
|
20230816,184100,21021740,4600,4600,4600,4600,0
|
|
20230816,184000,21021740,4600,4600,4600,4600,0
|
|
20230816,183900,21021740,4600,4600,4600,4600,0
|
|
20230816,183800,21021740,4600,4600,4600,4600,0
|
|
20230816,183700,21021740,4600,4600,4600,4600,10
|
|
20230816,183600,21021740,4600,4600,4600,4600,0
|
|
20230816,183500,21021740,4600,4600,4600,4600,0
|
|
20230816,183400,21021740,4600,4600,4600,4600,0
|
|
20230816,183300,21021740,4600,4600,4600,4600,0
|
|
20230816,183200,21021740,4600,4600,4600,4600,0
|
|
20230816,183100,21021740,4600,4600,4600,4600,0
|
|
20230816,183000,21021740,4600,4600,4600,4600,0
|
|
20230816,182900,21021740,4600,4600,4600,4600,0
|
|
20230816,182800,21021740,4600,4600,4600,4600,0
|
|
20230816,182700,21021740,4600,4600,4600,4600,0
|
|
20230816,182600,21021740,4600,4600,4600,4600,0
|
|
20230816,182500,21021740,4600,4600,4600,4600,0
|
|
20230816,182400,21021740,4600,4600,4600,4600,0
|
|
20230816,182300,21021740,4600,4600,4600,4600,0
|
|
20230816,182200,21021740,4600,4600,4600,4600,0
|
|
20230816,182100,21021740,4600,4600,4600,4600,0
|
|
20230816,182000,21021740,4600,4600,4600,4600,0
|
|
20230816,181900,21021740,4600,4600,4600,4600,0
|
|
20230816,181800,21021740,4600,4600,4600,4600,0
|
|
20230816,181700,21021740,4600,4600,4600,4600,0
|
|
20230816,181600,21021740,4600,4600,4600,4600,0
|
|
20230816,181500,21021740,4600,4600,4600,4600,0
|
|
20230816,181400,21021740,4600,4600,4600,4600,0
|
|
20230816,181300,21021740,4600,4600,4600,4600,0
|
|
20230816,181200,21021740,4600,4600,4600,4600,0
|
|
20230816,181100,21021740,4600,4600,4600,4600,0
|
|
20230816,181000,21021740,4600,4600,4600,4600,0
|
|
20230816,180900,21021740,4600,4600,4600,4600,0
|
|
20230816,180800,21021740,4600,4600,4600,4600,0
|
|
20230816,180700,21021740,4600,4600,4600,4600,10
|
|
20230816,180600,21021740,4600,4600,4600,4600,0
|
|
20230816,180500,21021740,4600,4600,4600,4600,0
|
|
20230816,180400,21021740,4600,4600,4600,4600,0
|
|
20230816,180300,21021740,4600,4600,4600,4600,0
|
|
20230816,180200,21021740,4600,4600,4600,4600,0
|
|
20230816,180100,21021740,4600,4600,4600,4600,0
|
|
20230816,180000,21021740,4600,4600,4600,4600,0
|
|
20230816,175900,21021740,4600,4600,4600,4600,0
|
|
20230816,175800,21021740,4600,4600,4600,4600,0
|
|
20230816,175700,21021740,4600,4600,4600,4600,0
|
|
20230816,175600,21021740,4600,4600,4600,4600,0
|
|
20230816,175500,21021740,4600,4600,4600,4600,0
|
|
20230816,175400,21021740,4600,4600,4600,4600,0
|
|
20230816,175300,21021740,4600,4600,4600,4600,0
|
|
20230816,175200,21021740,4600,4600,4600,4600,0
|
|
20230816,175100,21021740,4600,4600,4600,4600,0
|
|
20230816,175000,21021740,4600,4600,4600,4600,0
|
|
20230816,174900,21021740,4600,4600,4600,4600,0
|
|
20230816,174800,21021740,4600,4600,4600,4600,0
|
|
20230816,174700,21021740,4600,4600,4600,4600,0
|
|
20230816,174600,21021740,4600,4600,4600,4600,0
|
|
20230816,174500,21021740,4600,4600,4600,4600,0
|
|
20230816,174400,21021740,4600,4600,4600,4600,0
|
|
20230816,174300,21021740,4600,4600,4600,4600,0
|
|
20230816,174200,21021740,4600,4600,4600,4600,0
|
|
20230816,174100,21021740,4600,4600,4600,4600,0
|
|
20230816,174000,21021740,4600,4600,4600,4600,0
|
|
20230816,173900,21021740,4600,4600,4600,4600,0
|
|
20230816,173800,21021740,4600,4600,4600,4600,0
|
|
20230816,173700,21021740,4600,4600,4600,4600,10
|
|
20230816,173600,21021740,4600,4600,4600,4600,0
|
|
20230816,173500,21021740,4600,4600,4600,4600,0
|
|
20230816,173400,21021740,4600,4600,4600,4600,0
|
|
20230816,173300,21021740,4600,4600,4600,4600,0
|
|
20230816,173200,21021740,4600,4600,4600,4600,0
|
|
20230816,173100,21021740,4600,4600,4600,4600,0
|
|
20230816,173000,21021740,4600,4600,4600,4600,0
|
|
20230816,172900,21021740,4600,4600,4600,4600,0
|
|
20230816,172800,21021740,4600,4600,4600,4600,0
|
|
20230816,172700,21021740,4600,4600,4600,4600,0
|
|
20230816,172600,21021740,4600,4600,4600,4600,0
|
|
20230816,172500,21021740,4600,4600,4600,4600,0
|
|
20230816,172400,21021740,4600,4600,4600,4600,0
|
|
20230816,172300,21021740,4600,4600,4600,4600,0
|
|
20230816,172200,21021740,4600,4600,4600,4600,0
|
|
20230816,172100,21021740,4600,4600,4600,4600,0
|
|
20230816,172000,21021740,4600,4600,4600,4600,0
|
|
20230816,171900,21021740,4600,4600,4600,4600,0
|
|
20230816,171800,21021740,4600,4600,4600,4600,0
|
|
20230816,171700,21021740,4600,4600,4600,4600,0
|
|
20230816,171600,21021740,4600,4600,4600,4600,0
|
|
20230816,171500,21021740,4600,4600,4600,4600,0
|
|
20230816,171400,21021740,4600,4600,4600,4600,0
|
|
20230816,171300,21021740,4600,4600,4600,4600,0
|
|
20230816,171200,21021740,4600,4600,4600,4600,0
|
|
20230816,171100,21021740,4600,4600,4600,4600,0
|
|
20230816,171000,21021740,4600,4600,4600,4600,0
|
|
20230816,170900,21021740,4600,4600,4600,4600,0
|
|
20230816,170800,21021740,4600,4600,4600,4600,0
|
|
20230816,170700,21021740,4600,4600,4600,4600,10
|
|
20230816,170600,21021740,4600,4600,4600,4600,0
|
|
20230816,170500,21021740,4600,4600,4600,4600,0
|
|
20230816,170400,21021740,4600,4600,4600,4600,0
|
|
20230816,170300,21021740,4600,4600,4600,4600,0
|
|
20230816,170200,21021740,4600,4600,4600,4600,0
|
|
20230816,170100,21021740,4600,4600,4600,4600,0
|
|
20230816,170000,21021740,4600,4600,4600,4600,0
|
|
20230816,165900,21021740,4600,4600,4600,4600,0
|
|
20230816,165800,21021740,4600,4600,4600,4600,0
|
|
20230816,165700,21021740,4600,4600,4600,4600,0
|
|
20230816,165600,21021740,4600,4600,4600,4600,0
|
|
20230816,165500,21021740,4600,4600,4600,4600,0
|
|
20230816,165400,21021740,4600,4600,4600,4600,0
|
|
20230816,165300,21021740,4600,4600,4600,4600,0
|
|
20230816,165200,21021740,4600,4600,4600,4600,0
|
|
20230816,165100,21021740,4600,4600,4600,4600,0
|
|
20230816,165000,21021740,4600,4600,4600,4600,0
|
|
20230816,164900,21021740,4600,4600,4600,4600,0
|
|
20230816,164800,21021740,4600,4600,4600,4600,0
|
|
20230816,164700,21021740,4600,4600,4600,4600,0
|
|
20230816,164600,21021740,4600,4600,4600,4600,0
|
|
20230816,164500,21021740,4600,4600,4600,4600,0
|
|
20230816,164400,21021740,4600,4600,4600,4600,0
|
|
20230816,164300,21021740,4600,4600,4600,4600,0
|
|
20230816,164200,21021740,4600,4600,4600,4600,0
|
|
20230816,164100,21021740,4600,4600,4600,4600,0
|
|
20230816,164000,21021740,4600,4600,4600,4600,0
|
|
20230816,163900,21021740,4600,4600,4600,4600,0
|
|
20230816,163800,21021740,4600,4600,4600,4600,0
|
|
20230816,163700,21021740,4600,4600,4600,4600,10
|
|
20230816,163600,21021740,4600,4600,4600,4600,0
|
|
20230816,163500,21021740,4600,4600,4600,4600,0
|
|
20230816,163400,21021740,4600,4600,4600,4600,0
|
|
20230816,163300,21021740,4600,4600,4600,4600,0
|
|
20230816,163200,21021740,4600,4600,4600,4600,0
|
|
20230816,163100,21021740,4600,4600,4600,4600,0
|
|
20230816,163000,21021740,4600,4600,4600,4600,0
|
|
20230816,162900,21021740,4600,4600,4600,4600,0
|
|
20230816,162800,21021740,4600,4600,4600,4600,0
|
|
20230816,162700,21021740,4600,4600,4600,4600,0
|
|
20230816,162600,21021740,4600,4600,4600,4600,0
|
|
20230816,162500,21021740,4600,4600,4600,4600,0
|
|
20230816,162400,21021740,4600,4600,4600,4600,0
|
|
20230816,162300,21021740,4600,4600,4600,4600,0
|
|
20230816,162200,21021740,4600,4600,4600,4600,0
|
|
20230816,162100,21021740,4600,4600,4600,4600,0
|
|
20230816,162000,21021740,4600,4600,4600,4600,0
|
|
20230816,161900,21021740,4600,4600,4600,4600,0
|
|
20230816,161800,21021740,4600,4600,4600,4600,0
|
|
20230816,161700,21021740,4600,4600,4600,4600,0
|
|
20230816,161600,21021740,4600,4600,4600,4600,0
|
|
20230816,161500,21021740,4600,4600,4600,4600,0
|
|
20230816,161400,21021740,4600,4600,4600,4600,0
|
|
20230816,161300,21021740,4600,4600,4600,4600,0
|
|
20230816,161200,21021740,4600,4600,4600,4600,0
|
|
20230816,161100,21021740,4600,4600,4600,4600,0
|
|
20230816,161000,21021740,4600,4600,4600,4600,0
|
|
20230816,160900,21021740,4600,4600,4600,4600,0
|
|
20230816,160800,21021740,4600,4600,4600,4600,0
|
|
20230816,160700,21021740,4600,4600,4600,4600,10
|
|
20230816,160600,21021740,4600,4600,4600,4600,0
|
|
20230816,160500,21021740,4600,4600,4600,4600,0
|
|
20230816,160400,21021740,4600,4600,4600,4600,0
|
|
20230816,160300,21021740,4600,4600,4600,4600,0
|
|
20230816,160200,21021740,4600,4600,4600,4600,0
|
|
20230816,160100,21021740,4600,4600,4600,4600,0
|
|
20230816,160000,21021740,4600,4600,4600,4600,0
|
|
20230816,155900,21021740,4600,4600,4600,4600,0
|
|
20230816,155800,21021740,4600,4600,4600,4600,0
|
|
20230816,155700,21021740,4600,4600,4600,4600,0
|
|
20230816,155600,21021740,4600,4600,4600,4600,0
|
|
20230816,155500,21021740,4600,4600,4600,4600,0
|
|
20230816,155400,21021740,4600,4600,4600,4600,0
|
|
20230816,155300,21021740,4600,4600,4600,4600,0
|
|
20230816,155200,21021740,4600,4600,4600,4600,0
|
|
20230816,155100,21021740,4600,4600,4600,4600,0
|
|
20230816,155000,21021740,4600,4600,4600,4600,0
|
|
20230816,154900,21021740,4600,4600,4600,4600,0
|
|
20230816,154800,21021740,4600,4600,4600,4600,0
|
|
20230816,154700,21021740,4600,4600,4600,4600,0
|
|
20230816,154600,21021740,4600,4600,4600,4600,0
|
|
20230816,154500,21021740,4600,4600,4600,4600,0
|
|
20230816,154400,21021740,4600,4600,4600,4600,0
|
|
20230816,154300,21021740,4600,4600,4600,4600,0
|
|
20230816,154200,21021740,4600,4600,4600,4600,0
|
|
20230816,154100,21021740,4600,4600,4600,4600,0
|
|
20230816,154000,21021740,4600,4600,4600,4600,0
|
|
20230816,153900,21021740,4600,4600,4600,4600,0
|
|
20230816,153800,21021740,4600,4600,4600,4600,0
|
|
20230816,153700,21021740,4600,4600,4600,4600,10
|
|
20230816,153600,21021740,4600,4600,4600,4600,0
|
|
20230816,153500,21021740,4600,4600,4600,4600,0
|
|
20230816,153400,21021740,4600,4600,4600,4600,0
|
|
20230816,153300,21021740,4600,4600,4600,4600,0
|
|
20230816,153200,21021740,4600,4600,4600,4600,0
|
|
20230816,153100,21021740,4600,4600,4600,4600,0
|
|
20230816,153000,21021740,4600,4600,4600,4600,10
|
|
20230816,152900,20975740,4590,4590,4590,4590,0
|
|
20230816,152800,20975740,4590,4590,4590,4590,0
|
|
20230816,152700,20975740,4590,4590,4590,4590,0
|
|
20230816,152600,20975740,4590,4590,4590,4590,0
|
|
20230816,152500,20975740,4590,4590,4590,4590,0
|
|
20230816,152400,20975740,4590,4590,4590,4590,0
|
|
20230816,152300,20975740,4590,4590,4590,4590,0
|
|
20230816,152200,20975740,4590,4590,4590,4590,0
|
|
20230816,152100,20975740,4590,4590,4590,4590,0
|
|
20230816,152000,20975740,4590,4590,4590,4590,0
|
|
20230816,151900,20975740,4590,4595,4595,4590,204
|
|
20230816,151800,20039355,4590,4595,4595,4590,129
|
|
20230816,151700,19446745,4590,4590,4590,4590,0
|
|
20230816,151600,19446745,4590,4590,4590,4590,0
|
|
20230816,151500,19446745,4590,4590,4590,4590,0
|
|
20230816,151400,19446745,4590,4590,4590,4590,0
|
|
20230816,151300,19446745,4590,4595,4595,4590,8
|
|
20230816,151200,19410020,4610,4610,4610,4610,0
|
|
20230816,151100,19410020,4610,4610,4610,4610,30
|
|
20230816,151000,19271720,4600,4600,4600,4600,0
|
|
20230816,150900,19271720,4600,4600,4600,4600,0
|
|
20230816,150800,19271720,4600,4600,4600,4600,0
|
|
20230816,150700,19271720,4600,4600,4600,4600,0
|
|
20230816,150600,19271720,4600,4575,4600,4575,150
|
|
20230816,150500,18582520,4550,4550,4550,4550,0
|
|
20230816,150400,18582520,4550,4550,4550,4550,0
|
|
20230816,150300,18582520,4550,4550,4550,4550,0
|
|
20230816,150200,18582520,4550,4550,4550,4550,0
|
|
20230816,150100,18582520,4550,4550,4550,4550,0
|
|
20230816,150000,18582520,4550,4550,4550,4550,0
|
|
20230816,145900,18582520,4550,4550,4550,4550,40
|
|
20230816,145800,18400520,4550,4550,4550,4550,0
|
|
20230816,145700,18400520,4550,4550,4550,4550,0
|
|
20230816,145600,18400520,4550,4550,4550,4550,0
|
|
20230816,145500,18400520,4550,4550,4550,4550,28
|
|
20230816,145400,18273120,4550,4550,4550,4550,0
|
|
20230816,145300,18273120,4550,4550,4550,4550,0
|
|
20230816,145200,18273120,4550,4550,4550,4550,0
|
|
20230816,145100,18273120,4550,4550,4550,4550,87
|
|
20230816,145000,17877270,4550,4550,4550,4550,0
|
|
20230816,144900,17877270,4550,4550,4550,4550,0
|
|
20230816,144800,17877270,4550,4550,4550,4550,1
|
|
20230816,144700,17872720,4600,4600,4600,4600,0
|
|
20230816,144600,17872720,4600,4600,4600,4600,0
|
|
20230816,144500,17872720,4600,4600,4600,4600,0
|
|
20230816,144400,17872720,4600,4600,4600,4600,0
|
|
20230816,144300,17872720,4600,4600,4600,4600,0
|
|
20230816,144200,17872720,4600,4600,4600,4600,0
|
|
20230816,144100,17872720,4600,4600,4600,4600,0
|
|
20230816,144000,17872720,4600,4600,4600,4600,0
|
|
20230816,143900,17872720,4600,4600,4600,4600,0
|
|
20230816,143800,17872720,4600,4600,4600,4600,0
|
|
20230816,143700,17872720,4600,4600,4600,4600,0
|
|
20230816,143600,17872720,4600,4600,4600,4600,0
|
|
20230816,143500,17872720,4600,4600,4600,4600,0
|
|
20230816,143400,17872720,4600,4600,4600,4600,0
|
|
20230816,143300,17872720,4600,4600,4600,4600,0
|
|
20230816,143200,17872720,4600,4600,4600,4600,0
|
|
20230816,143100,17872720,4600,4600,4600,4600,0
|
|
20230816,143000,17872720,4600,4600,4600,4600,0
|
|
20230816,142900,17872720,4600,4600,4600,4600,0
|
|
20230816,142800,17872720,4600,4600,4600,4600,0
|
|
20230816,142700,17872720,4600,4600,4600,4600,0
|
|
20230816,142600,17872720,4600,4600,4600,4600,0
|
|
20230816,142500,17872720,4600,4600,4600,4600,0
|
|
20230816,142400,17872720,4600,4600,4600,4600,0
|
|
20230816,142300,17872720,4600,4600,4600,4600,0
|
|
20230816,142200,17872720,4600,4600,4600,4600,0
|
|
20230816,142100,17872720,4600,4600,4600,4600,0
|
|
20230816,142000,17872720,4600,4600,4600,4600,0
|
|
20230816,141900,17872720,4600,4600,4600,4600,0
|
|
20230816,141800,17872720,4600,4600,4600,4600,0
|
|
20230816,141700,17872720,4600,4600,4600,4600,0
|
|
20230816,141600,17872720,4600,4600,4600,4600,0
|
|
20230816,141500,17872720,4600,4600,4600,4600,0
|
|
20230816,141400,17872720,4600,4600,4600,4600,0
|
|
20230816,141300,17872720,4600,4600,4600,4600,0
|
|
20230816,141200,17872720,4600,4600,4600,4600,0
|
|
20230816,141100,17872720,4600,4600,4600,4600,0
|
|
20230816,141000,17872720,4600,4600,4600,4600,0
|
|
20230816,140900,17872720,4600,4600,4600,4600,0
|
|
20230816,140800,17872720,4600,4600,4600,4600,0
|
|
20230816,140700,17872720,4600,4600,4600,4600,0
|
|
20230816,140600,17872720,4600,4600,4600,4600,0
|
|
20230816,140500,17872720,4600,4600,4600,4600,0
|
|
20230816,140400,17872720,4600,4600,4600,4600,0
|
|
20230816,140300,17872720,4600,4600,4600,4600,0
|
|
20230816,140200,17872720,4600,4600,4600,4600,1
|
|
20230816,140100,17868120,4550,4550,4550,4550,0
|
|
20230816,140000,17868120,4550,4550,4550,4550,0
|
|
20230816,135900,17868120,4550,4550,4550,4550,0
|
|
20230816,135800,17868120,4550,4550,4550,4550,0
|
|
20230816,135700,17868120,4550,4550,4550,4550,0
|
|
20230816,135600,17868120,4550,4550,4550,4550,0
|
|
20230816,135500,17868120,4550,4550,4550,4550,0
|
|
20230816,135400,17868120,4550,4550,4550,4550,0
|
|
20230816,135300,17868120,4550,4550,4550,4550,0
|
|
20230816,135200,17868120,4550,4550,4550,4550,0
|
|
20230816,135100,17868120,4550,4550,4550,4550,0
|
|
20230816,135000,17868120,4550,4550,4550,4550,0
|
|
20230816,134900,17868120,4550,4550,4550,4550,0
|
|
20230816,134800,17868120,4550,4550,4550,4550,0
|
|
20230816,134700,17868120,4550,4550,4550,4550,0
|
|
20230816,134600,17868120,4550,4550,4550,4550,0
|
|
20230816,134500,17868120,4550,4550,4550,4550,0
|
|
20230816,134400,17868120,4550,4550,4550,4550,0
|
|
20230816,134300,17868120,4550,4550,4550,4550,0
|
|
20230816,134200,17868120,4550,4550,4550,4550,0
|
|
20230816,134100,17868120,4550,4550,4550,4550,0
|
|
20230816,134000,17868120,4550,4550,4550,4550,0
|
|
20230816,133900,17868120,4550,4550,4550,4550,0
|
|
20230816,133800,17868120,4550,4550,4550,4550,0
|
|
20230816,133700,17868120,4550,4550,4550,4550,0
|
|
20230816,133600,17868120,4550,4550,4550,4550,0
|
|
20230816,133500,17868120,4550,4550,4550,4550,60
|
|
20230816,133400,17595120,4585,4585,4585,4585,0
|
|
20230816,133300,17595120,4585,4585,4585,4585,0
|
|
20230816,133200,17595120,4585,4585,4585,4585,0
|
|
20230816,133100,17595120,4585,4585,4585,4585,0
|
|
20230816,133000,17595120,4585,4585,4585,4585,0
|
|
20230816,132900,17595120,4585,4585,4585,4585,0
|
|
20230816,132800,17595120,4585,4585,4585,4585,0
|
|
20230816,132700,17595120,4585,4585,4585,4585,0
|
|
20230816,132600,17595120,4585,4585,4585,4585,0
|
|
20230816,132500,17595120,4585,4585,4585,4585,0
|
|
20230816,132400,17595120,4585,4585,4585,4585,0
|
|
20230816,132300,17595120,4585,4585,4585,4585,0
|
|
20230816,132200,17595120,4585,4585,4585,4585,15
|
|
20230816,132100,17526345,4585,4585,4585,4585,0
|
|
20230816,132000,17526345,4585,4585,4585,4585,0
|
|
20230816,131900,17526345,4585,4585,4585,4585,0
|
|
20230816,131800,17526345,4585,4585,4585,4585,0
|
|
20230816,131700,17526345,4585,4585,4585,4585,0
|
|
20230816,131600,17526345,4585,4585,4585,4585,0
|
|
20230816,131500,17526345,4585,4585,4585,4585,0
|
|
20230816,131400,17526345,4585,4585,4585,4585,5
|
|
20230816,131300,17503420,4610,4610,4610,4610,0
|
|
20230816,131200,17503420,4610,4610,4610,4610,0
|
|
20230816,131100,17503420,4610,4610,4610,4610,0
|
|
20230816,131000,17503420,4610,4610,4610,4610,0
|
|
20230816,130900,17503420,4610,4610,4610,4610,0
|
|
20230816,130800,17503420,4610,4610,4610,4610,0
|
|
20230816,130700,17503420,4610,4610,4610,4610,1
|
|
20230816,130600,17498810,4555,4555,4555,4555,0
|
|
20230816,130500,17498810,4555,4555,4555,4555,0
|
|
20230816,130400,17498810,4555,4555,4555,4555,0
|
|
20230816,130300,17498810,4555,4555,4555,4555,0
|
|
20230816,130200,17498810,4555,4555,4555,4555,0
|
|
20230816,130100,17498810,4555,4555,4555,4555,0
|
|
20230816,130000,17498810,4555,4555,4555,4555,0
|
|
20230816,125900,17498810,4555,4555,4555,4555,10
|
|
20230816,125800,17453260,4560,4560,4560,4560,0
|
|
20230816,125700,17453260,4560,4560,4560,4560,0
|
|
20230816,125600,17453260,4560,4560,4560,4560,0
|
|
20230816,125500,17453260,4560,4560,4560,4560,6
|
|
20230816,125400,17425900,4600,4600,4600,4600,0
|
|
20230816,125300,17425900,4600,4600,4600,4600,0
|
|
20230816,125200,17425900,4600,4600,4600,4600,0
|
|
20230816,125100,17425900,4600,4600,4600,4600,0
|
|
20230816,125000,17425900,4600,4600,4600,4600,0
|
|
20230816,124900,17425900,4600,4600,4600,4600,0
|
|
20230816,124800,17425900,4600,4600,4600,4600,0
|
|
20230816,124700,17425900,4600,4600,4600,4600,0
|
|
20230816,124600,17425900,4600,4600,4600,4600,0
|
|
20230816,124500,17425900,4600,4600,4600,4600,10
|
|
20230816,124400,17379900,4615,4615,4615,4615,0
|
|
20230816,124300,17379900,4615,4615,4615,4615,0
|
|
20230816,124200,17379900,4615,4615,4615,4615,0
|
|
20230816,124100,17379900,4615,4615,4615,4615,4
|
|
20230816,124000,17361440,4615,4605,4615,4605,84
|
|
20230816,123900,16973945,4605,4605,4605,4605,0
|
|
20230816,123800,16973945,4605,4605,4605,4605,0
|
|
20230816,123700,16973945,4605,4605,4605,4605,0
|
|
20230816,123600,16973945,4605,4605,4605,4605,0
|
|
20230816,123500,16973945,4605,4605,4605,4605,0
|
|
20230816,123400,16973945,4605,4605,4605,4605,0
|
|
20230816,123300,16973945,4605,4605,4605,4605,0
|
|
20230816,123200,16973945,4605,4605,4605,4605,0
|
|
20230816,123100,16973945,4605,4605,4605,4605,0
|
|
20230816,123000,16973945,4605,4605,4605,4605,0
|
|
20230816,122900,16973945,4605,4605,4605,4605,0
|
|
20230816,122800,16973945,4605,4605,4605,4605,0
|
|
20230816,122700,16973945,4605,4605,4605,4605,0
|
|
20230816,122600,16973945,4605,4605,4605,4605,0
|
|
20230816,122500,16973945,4605,4605,4605,4605,1
|
|
20230816,122400,16969340,4600,4600,4600,4600,0
|
|
20230816,122300,16969340,4600,4600,4600,4600,0
|
|
20230816,122200,16969340,4600,4600,4600,4600,11
|
|
20230816,122100,16918740,4605,4605,4605,4605,0
|
|
20230816,122000,16918740,4605,4605,4605,4605,0
|
|
20230816,121900,16918740,4605,4555,4605,4555,2
|
|
20230816,121800,16909580,4560,4560,4560,4560,5
|
|
20230816,121700,16886780,4550,4550,4550,4550,0
|
|
20230816,121600,16886780,4550,4550,4550,4550,0
|
|
20230816,121500,16886780,4550,4550,4550,4550,1
|
|
20230816,121400,16882230,4550,4550,4550,4550,0
|
|
20230816,121300,16882230,4550,4550,4550,4550,0
|
|
20230816,121200,16882230,4550,4550,4550,4550,0
|
|
20230816,121100,16882230,4550,4550,4550,4550,0
|
|
20230816,121000,16882230,4550,4550,4550,4550,0
|
|
20230816,120900,16882230,4550,4550,4550,4550,0
|
|
20230816,120800,16882230,4550,4550,4550,4550,0
|
|
20230816,120700,16882230,4550,4550,4550,4550,0
|
|
20230816,120600,16882230,4550,4550,4550,4550,0
|
|
20230816,120500,16882230,4550,4550,4550,4550,0
|
|
20230816,120400,16882230,4550,4550,4550,4550,0
|
|
20230816,120300,16882230,4550,4550,4550,4550,30
|
|
20230816,120200,16745730,4550,4550,4550,4550,0
|
|
20230816,120100,16745730,4550,4600,4600,4550,1721
|
|
20230816,120000,8829430,4600,4600,4600,4600,0
|
|
20230816,115900,8829430,4600,4600,4600,4600,0
|
|
20230816,115800,8829430,4600,4600,4600,4600,0
|
|
20230816,115700,8829430,4600,4600,4600,4600,0
|
|
20230816,115600,8829430,4600,4600,4600,4600,0
|
|
20230816,115500,8829430,4600,4600,4600,4600,1
|
|
20230816,115400,8824830,4605,4605,4605,4605,0
|
|
20230816,115300,8824830,4605,4605,4605,4605,0
|
|
20230816,115200,8824830,4605,4605,4605,4605,0
|
|
20230816,115100,8824830,4605,4605,4605,4605,0
|
|
20230816,115000,8824830,4605,4605,4605,4605,0
|
|
20230816,114900,8824830,4605,4605,4605,4605,0
|
|
20230816,114800,8824830,4605,4605,4605,4605,0
|
|
20230816,114700,8824830,4605,4605,4605,4605,0
|
|
20230816,114600,8824830,4605,4605,4605,4605,0
|
|
20230816,114500,8824830,4605,4605,4605,4605,5
|
|
20230816,114400,8801805,4605,4605,4605,4605,0
|
|
20230816,114300,8801805,4605,4605,4605,4605,0
|
|
20230816,114200,8801805,4605,4605,4605,4605,0
|
|
20230816,114100,8801805,4605,4605,4605,4605,0
|
|
20230816,114000,8801805,4605,4605,4605,4605,10
|
|
20230816,113900,8755755,4605,4605,4605,4605,10
|
|
20230816,113800,8709705,4600,4600,4600,4600,0
|
|
20230816,113700,8709705,4600,4600,4600,4600,0
|
|
20230816,113600,8709705,4600,4600,4600,4600,0
|
|
20230816,113500,8709705,4600,4600,4600,4600,0
|
|
20230816,113400,8709705,4600,4600,4600,4600,0
|
|
20230816,113300,8709705,4600,4600,4600,4600,7
|
|
20230816,113200,8677505,4600,4600,4600,4600,186
|
|
20230816,113100,7821905,4600,4600,4600,4600,0
|
|
20230816,113000,7821905,4600,4600,4600,4600,0
|
|
20230816,112900,7821905,4600,4600,4600,4600,0
|
|
20230816,112800,7821905,4600,4600,4600,4600,0
|
|
20230816,112700,7821905,4600,4600,4600,4600,0
|
|
20230816,112600,7821905,4600,4600,4600,4600,0
|
|
20230816,112500,7821905,4600,4600,4600,4600,0
|
|
20230816,112400,7821905,4600,4600,4600,4600,0
|
|
20230816,112300,7821905,4600,4595,4600,4595,91
|
|
20230816,112200,7403520,4555,4555,4555,4555,0
|
|
20230816,112100,7403520,4555,4555,4555,4555,0
|
|
20230816,112000,7403520,4555,4555,4555,4555,0
|
|
20230816,111900,7403520,4555,4555,4555,4555,0
|
|
20230816,111800,7403520,4555,4550,4555,4550,12
|
|
20230816,111700,7348880,4545,4545,4545,4545,0
|
|
20230816,111600,7348880,4545,4545,4545,4545,10
|
|
20230816,111500,7303430,4545,4545,4545,4545,0
|
|
20230816,111400,7303430,4545,4545,4545,4545,0
|
|
20230816,111300,7303430,4545,4545,4545,4545,0
|
|
20230816,111200,7303430,4545,4545,4545,4545,23
|
|
20230816,111100,7198895,4545,4545,4545,4545,0
|
|
20230816,111000,7198895,4545,4545,4545,4545,0
|
|
20230816,110900,7198895,4545,4545,4545,4545,0
|
|
20230816,110800,7198895,4545,4545,4545,4545,0
|
|
20230816,110700,7198895,4545,4545,4545,4545,0
|
|
20230816,110600,7198895,4545,4545,4545,4545,0
|
|
20230816,110500,7198895,4545,4545,4545,4545,0
|
|
20230816,110400,7198895,4545,4545,4545,4545,0
|
|
20230816,110300,7198895,4545,4545,4545,4545,0
|
|
20230816,110200,7198895,4545,4545,4545,4545,0
|
|
20230816,110100,7198895,4545,4545,4545,4545,0
|
|
20230816,110000,7198895,4545,4545,4545,4545,0
|
|
20230816,105900,7198895,4545,4545,4545,4545,0
|
|
20230816,105800,7198895,4545,4545,4545,4545,0
|
|
20230816,105700,7198895,4545,4545,4545,4545,0
|
|
20230816,105600,7198895,4545,4545,4545,4545,0
|
|
20230816,105500,7198895,4545,4545,4545,4545,1
|
|
20230816,105400,7194350,4545,4545,4545,4545,0
|
|
20230816,105300,7194350,4545,4545,4545,4545,0
|
|
20230816,105200,7194350,4545,4545,4545,4545,0
|
|
20230816,105100,7194350,4545,4545,4545,4545,0
|
|
20230816,105000,7194350,4545,4545,4545,4545,0
|
|
20230816,104900,7194350,4545,4545,4545,4545,0
|
|
20230816,104800,7194350,4545,4545,4545,4545,0
|
|
20230816,104700,7194350,4545,4545,4545,4545,0
|
|
20230816,104600,7194350,4545,4545,4545,4545,5
|
|
20230816,104500,7171625,4555,4555,4555,4555,1
|
|
20230816,104400,7167070,4555,4555,4555,4555,0
|
|
20230816,104300,7167070,4555,4555,4555,4555,1
|
|
20230816,104200,7162515,4540,4540,4540,4540,0
|
|
20230816,104100,7162515,4540,4540,4540,4540,0
|
|
20230816,104000,7162515,4540,4540,4540,4540,0
|
|
20230816,103900,7162515,4540,4540,4540,4540,0
|
|
20230816,103800,7162515,4540,4540,4540,4540,0
|
|
20230816,103700,7162515,4540,4540,4540,4540,0
|
|
20230816,103600,7162515,4540,4540,4540,4540,1
|
|
20230816,103500,7157975,4540,4540,4540,4540,0
|
|
20230816,103400,7157975,4540,4540,4540,4540,21
|
|
20230816,103300,7062635,4550,4550,4550,4550,0
|
|
20230816,103200,7062635,4550,4550,4550,4550,0
|
|
20230816,103100,7062635,4550,4550,4550,4550,0
|
|
20230816,103000,7062635,4550,4550,4550,4550,0
|
|
20230816,102900,7062635,4550,4550,4550,4550,0
|
|
20230816,102800,7062635,4550,4550,4550,4550,0
|
|
20230816,102700,7062635,4550,4550,4550,4550,0
|
|
20230816,102600,7062635,4550,4550,4550,4550,0
|
|
20230816,102500,7062635,4550,4550,4550,4550,0
|
|
20230816,102400,7062635,4550,4550,4550,4550,0
|
|
20230816,102300,7062635,4550,4550,4550,4550,7
|
|
20230816,102200,7030785,4550,4550,4550,4550,0
|
|
20230816,102100,7030785,4550,4550,4550,4550,0
|
|
20230816,102000,7030785,4550,4550,4550,4550,0
|
|
20230816,101900,7030785,4550,4550,4550,4550,0
|
|
20230816,101800,7030785,4550,4550,4550,4550,11
|
|
20230816,101700,6980735,4555,4555,4555,4555,0
|
|
20230816,101600,6980735,4555,4555,4555,4555,0
|
|
20230816,101500,6980735,4555,4555,4555,4555,0
|
|
20230816,101400,6980735,4555,4555,4555,4555,0
|
|
20230816,101300,6980735,4555,4555,4555,4555,1
|
|
20230816,101200,6976180,4550,4545,4550,4545,45
|
|
20230816,101100,6771455,4550,4550,4550,4550,0
|
|
20230816,101000,6771455,4550,4550,4550,4550,0
|
|
20230816,100900,6771455,4550,4550,4550,4550,0
|
|
20230816,100800,6771455,4550,4550,4550,4550,0
|
|
20230816,100700,6771455,4550,4550,4550,4550,1
|
|
20230816,100600,6766905,4545,4545,4545,4545,0
|
|
20230816,100500,6766905,4545,4545,4545,4545,0
|
|
20230816,100400,6766905,4545,4545,4545,4545,0
|
|
20230816,100300,6766905,4545,4545,4545,4545,0
|
|
20230816,100200,6766905,4545,4545,4545,4545,0
|
|
20230816,100100,6766905,4545,4545,4545,4545,0
|
|
20230816,100000,6766905,4545,4545,4545,4545,0
|
|
20230816,095900,6766905,4545,4545,4545,4545,0
|
|
20230816,095800,6766905,4545,4545,4545,4545,21
|
|
20230816,095700,6671460,4545,4545,4545,4545,0
|
|
20230816,095600,6671460,4545,4545,4545,4545,0
|
|
20230816,095500,6671460,4545,4545,4545,4545,0
|
|
20230816,095400,6671460,4545,4545,4545,4545,0
|
|
20230816,095300,6671460,4545,4545,4545,4545,0
|
|
20230816,095200,6671460,4545,4545,4545,4545,0
|
|
20230816,095100,6671460,4545,4545,4545,4545,0
|
|
20230816,095000,6671460,4545,4545,4545,4545,0
|
|
20230816,094900,6671460,4545,4545,4545,4545,0
|
|
20230816,094800,6671460,4545,4545,4545,4545,0
|
|
20230816,094700,6671460,4545,4545,4545,4545,0
|
|
20230816,094600,6671460,4545,4540,4545,4540,303
|
|
20230816,094500,5294450,4535,4540,4540,4535,6
|
|
20230816,094400,5267215,4545,4550,4550,4545,622
|
|
20230816,094300,2438115,4555,4555,4555,4555,0
|
|
20230816,094200,2438115,4555,4555,4555,4555,0
|
|
20230816,094100,2438115,4555,4555,4555,4555,0
|
|
20230816,094000,2438115,4555,4555,4555,4555,0
|
|
20230816,093900,2438115,4555,4555,4555,4555,0
|
|
20230816,093800,2438115,4555,4555,4555,4555,0
|
|
20230816,093700,2438115,4555,4555,4555,4555,0
|
|
20230816,093600,2438115,4555,4555,4555,4555,0
|
|
20230816,093500,2438115,4555,4555,4555,4555,0
|
|
20230816,093400,2438115,4555,4555,4555,4555,0
|
|
20230816,093300,2438115,4555,4555,4555,4555,0
|
|
20230816,093200,2438115,4555,4555,4555,4555,0
|
|
20230816,093100,2438115,4555,4555,4555,4555,0
|
|
20230816,093000,2438115,4555,4555,4555,4555,248
|
|
20230816,092900,1308475,4555,4555,4555,4555,8
|
|
20230816,092800,1272035,4555,4555,4555,4555,0
|
|
20230816,092700,1272035,4555,4555,4555,4555,0
|
|
20230816,092600,1272035,4555,4555,4555,4555,0
|
|
20230816,092500,1272035,4555,4595,4595,4555,2
|
|
20230816,092400,1262885,4595,4595,4595,4595,0
|
|
20230816,092300,1262885,4595,4595,4595,4595,0
|
|
20230816,092200,1262885,4595,4595,4595,4595,0
|
|
20230816,092100,1262885,4595,4595,4595,4595,0
|
|
20230816,092000,1262885,4595,4595,4595,4595,0
|
|
20230816,091900,1262885,4595,4595,4595,4595,0
|
|
20230816,091800,1262885,4595,4595,4595,4595,0
|
|
20230816,091700,1262885,4595,4595,4595,4595,0
|
|
20230816,091600,1262885,4595,4595,4595,4595,0
|
|
20230816,091500,1262885,4595,4595,4595,4595,0
|
|
20230816,091400,1262885,4595,4595,4595,4595,0
|
|
20230816,091300,1262885,4595,4595,4595,4595,0
|
|
20230816,091200,1262885,4595,4595,4595,4595,6
|
|
20230816,091100,1235315,4555,4555,4555,4555,0
|
|
20230816,091000,1235315,4555,4555,4555,4555,0
|
|
20230816,090900,1235315,4555,4555,4555,4555,0
|
|
20230816,090800,1235315,4555,4555,4555,4555,0
|
|
20230816,090700,1235315,4555,4555,4555,4555,2
|
|
20230816,090600,1226205,4585,4585,4585,4585,10
|
|
20230816,090500,1180355,4600,4600,4600,4600,0
|
|
20230816,090400,1180355,4600,4600,4600,4600,0
|
|
20230816,090300,1180355,4600,4600,4600,4600,10
|
|
20230816,090200,1134355,4600,4600,4600,4600,0
|
|
20230816,090100,1134355,4600,4605,4605,4600,112
|
|
20230816,090000,619095,4635,4655,4655,4635,133
|