681 lines
31 KiB
CSV
681 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230816,201800,26660395,4805,4805,4805,4805,1
|
|
20230816,201700,26660395,4805,4805,4805,4805,0
|
|
20230816,201600,26660395,4805,4805,4805,4805,0
|
|
20230816,201500,26660395,4805,4805,4805,4805,0
|
|
20230816,201400,26660395,4805,4805,4805,4805,0
|
|
20230816,201300,26660395,4805,4805,4805,4805,0
|
|
20230816,201200,26660395,4805,4805,4805,4805,0
|
|
20230816,201100,26660395,4805,4805,4805,4805,0
|
|
20230816,201000,26660395,4805,4805,4805,4805,0
|
|
20230816,200900,26660395,4805,4805,4805,4805,0
|
|
20230816,200800,26660395,4805,4805,4805,4805,0
|
|
20230816,200700,26660395,4805,4805,4805,4805,0
|
|
20230816,200600,26660395,4805,4805,4805,4805,0
|
|
20230816,200500,26660395,4805,4805,4805,4805,0
|
|
20230816,200400,26660395,4805,4805,4805,4805,0
|
|
20230816,200300,26660395,4805,4805,4805,4805,0
|
|
20230816,200200,26660395,4805,4805,4805,4805,0
|
|
20230816,200100,26660395,4805,4805,4805,4805,0
|
|
20230816,200000,26660395,4805,4805,4805,4805,0
|
|
20230816,195900,26660395,4805,4805,4805,4805,0
|
|
20230816,195800,26660395,4805,4805,4805,4805,0
|
|
20230816,195700,26660395,4805,4805,4805,4805,0
|
|
20230816,195600,26660395,4805,4805,4805,4805,0
|
|
20230816,195500,26660395,4805,4805,4805,4805,0
|
|
20230816,195400,26660395,4805,4805,4805,4805,0
|
|
20230816,195300,26660395,4805,4805,4805,4805,0
|
|
20230816,195200,26660395,4805,4805,4805,4805,0
|
|
20230816,195100,26660395,4805,4805,4805,4805,0
|
|
20230816,195000,26660395,4805,4805,4805,4805,0
|
|
20230816,194900,26660395,4805,4805,4805,4805,0
|
|
20230816,194800,26660395,4805,4805,4805,4805,1
|
|
20230816,194700,26660395,4805,4805,4805,4805,0
|
|
20230816,194600,26660395,4805,4805,4805,4805,0
|
|
20230816,194500,26660395,4805,4805,4805,4805,0
|
|
20230816,194400,26660395,4805,4805,4805,4805,0
|
|
20230816,194300,26660395,4805,4805,4805,4805,0
|
|
20230816,194200,26660395,4805,4805,4805,4805,0
|
|
20230816,194100,26660395,4805,4805,4805,4805,0
|
|
20230816,194000,26660395,4805,4805,4805,4805,0
|
|
20230816,193900,26660395,4805,4805,4805,4805,0
|
|
20230816,193800,26660395,4805,4805,4805,4805,0
|
|
20230816,193700,26660395,4805,4805,4805,4805,0
|
|
20230816,193600,26660395,4805,4805,4805,4805,0
|
|
20230816,193500,26660395,4805,4805,4805,4805,0
|
|
20230816,193400,26660395,4805,4805,4805,4805,0
|
|
20230816,193300,26660395,4805,4805,4805,4805,0
|
|
20230816,193200,26660395,4805,4805,4805,4805,0
|
|
20230816,193100,26660395,4805,4805,4805,4805,0
|
|
20230816,193000,26660395,4805,4805,4805,4805,0
|
|
20230816,192900,26660395,4805,4805,4805,4805,0
|
|
20230816,192800,26660395,4805,4805,4805,4805,0
|
|
20230816,192700,26660395,4805,4805,4805,4805,0
|
|
20230816,192600,26660395,4805,4805,4805,4805,0
|
|
20230816,192500,26660395,4805,4805,4805,4805,0
|
|
20230816,192400,26660395,4805,4805,4805,4805,0
|
|
20230816,192300,26660395,4805,4805,4805,4805,0
|
|
20230816,192200,26660395,4805,4805,4805,4805,0
|
|
20230816,192100,26660395,4805,4805,4805,4805,0
|
|
20230816,192000,26660395,4805,4805,4805,4805,0
|
|
20230816,191900,26660395,4805,4805,4805,4805,0
|
|
20230816,191800,26660395,4805,4805,4805,4805,1
|
|
20230816,191700,26660395,4805,4805,4805,4805,0
|
|
20230816,191600,26660395,4805,4805,4805,4805,0
|
|
20230816,191500,26660395,4805,4805,4805,4805,0
|
|
20230816,191400,26660395,4805,4805,4805,4805,0
|
|
20230816,191300,26660395,4805,4805,4805,4805,0
|
|
20230816,191200,26660395,4805,4805,4805,4805,0
|
|
20230816,191100,26660395,4805,4805,4805,4805,0
|
|
20230816,191000,26660395,4805,4805,4805,4805,0
|
|
20230816,190900,26660395,4805,4805,4805,4805,0
|
|
20230816,190800,26660395,4805,4805,4805,4805,0
|
|
20230816,190700,26660395,4805,4805,4805,4805,0
|
|
20230816,190600,26660395,4805,4805,4805,4805,0
|
|
20230816,190500,26660395,4805,4805,4805,4805,0
|
|
20230816,190400,26660395,4805,4805,4805,4805,0
|
|
20230816,190300,26660395,4805,4805,4805,4805,0
|
|
20230816,190200,26660395,4805,4805,4805,4805,0
|
|
20230816,190100,26660395,4805,4805,4805,4805,0
|
|
20230816,190000,26660395,4805,4805,4805,4805,0
|
|
20230816,185900,26660395,4805,4805,4805,4805,0
|
|
20230816,185800,26660395,4805,4805,4805,4805,0
|
|
20230816,185700,26660395,4805,4805,4805,4805,0
|
|
20230816,185600,26660395,4805,4805,4805,4805,0
|
|
20230816,185500,26660395,4805,4805,4805,4805,0
|
|
20230816,185400,26660395,4805,4805,4805,4805,0
|
|
20230816,185300,26660395,4805,4805,4805,4805,0
|
|
20230816,185200,26660395,4805,4805,4805,4805,0
|
|
20230816,185100,26660395,4805,4805,4805,4805,0
|
|
20230816,185000,26660395,4805,4805,4805,4805,0
|
|
20230816,184900,26660395,4805,4805,4805,4805,0
|
|
20230816,184800,26660395,4805,4805,4805,4805,1
|
|
20230816,184700,26660395,4805,4805,4805,4805,0
|
|
20230816,184600,26660395,4805,4805,4805,4805,0
|
|
20230816,184500,26660395,4805,4805,4805,4805,0
|
|
20230816,184400,26660395,4805,4805,4805,4805,0
|
|
20230816,184300,26660395,4805,4805,4805,4805,0
|
|
20230816,184200,26660395,4805,4805,4805,4805,0
|
|
20230816,184100,26660395,4805,4805,4805,4805,0
|
|
20230816,184000,26660395,4805,4805,4805,4805,0
|
|
20230816,183900,26660395,4805,4805,4805,4805,0
|
|
20230816,183800,26660395,4805,4805,4805,4805,0
|
|
20230816,183700,26660395,4805,4805,4805,4805,0
|
|
20230816,183600,26660395,4805,4805,4805,4805,0
|
|
20230816,183500,26660395,4805,4805,4805,4805,0
|
|
20230816,183400,26660395,4805,4805,4805,4805,0
|
|
20230816,183300,26660395,4805,4805,4805,4805,0
|
|
20230816,183200,26660395,4805,4805,4805,4805,0
|
|
20230816,183100,26660395,4805,4805,4805,4805,0
|
|
20230816,183000,26660395,4805,4805,4805,4805,0
|
|
20230816,182900,26660395,4805,4805,4805,4805,0
|
|
20230816,182800,26660395,4805,4805,4805,4805,0
|
|
20230816,182700,26660395,4805,4805,4805,4805,0
|
|
20230816,182600,26660395,4805,4805,4805,4805,0
|
|
20230816,182500,26660395,4805,4805,4805,4805,0
|
|
20230816,182400,26660395,4805,4805,4805,4805,0
|
|
20230816,182300,26660395,4805,4805,4805,4805,0
|
|
20230816,182200,26660395,4805,4805,4805,4805,0
|
|
20230816,182100,26660395,4805,4805,4805,4805,0
|
|
20230816,182000,26660395,4805,4805,4805,4805,0
|
|
20230816,181900,26660395,4805,4805,4805,4805,0
|
|
20230816,181800,26660395,4805,4805,4805,4805,1
|
|
20230816,181700,26660395,4805,4805,4805,4805,0
|
|
20230816,181600,26660395,4805,4805,4805,4805,0
|
|
20230816,181500,26660395,4805,4805,4805,4805,0
|
|
20230816,181400,26660395,4805,4805,4805,4805,0
|
|
20230816,181300,26660395,4805,4805,4805,4805,0
|
|
20230816,181200,26660395,4805,4805,4805,4805,0
|
|
20230816,181100,26660395,4805,4805,4805,4805,0
|
|
20230816,181000,26660395,4805,4805,4805,4805,0
|
|
20230816,180900,26660395,4805,4805,4805,4805,0
|
|
20230816,180800,26660395,4805,4805,4805,4805,0
|
|
20230816,180700,26660395,4805,4805,4805,4805,0
|
|
20230816,180600,26660395,4805,4805,4805,4805,0
|
|
20230816,180500,26660395,4805,4805,4805,4805,0
|
|
20230816,180400,26660395,4805,4805,4805,4805,0
|
|
20230816,180300,26660395,4805,4805,4805,4805,0
|
|
20230816,180200,26660395,4805,4805,4805,4805,0
|
|
20230816,180100,26660395,4805,4805,4805,4805,0
|
|
20230816,180000,26660395,4805,4805,4805,4805,0
|
|
20230816,175900,26660395,4805,4805,4805,4805,0
|
|
20230816,175800,26660395,4805,4805,4805,4805,0
|
|
20230816,175700,26660395,4805,4805,4805,4805,0
|
|
20230816,175600,26660395,4805,4805,4805,4805,0
|
|
20230816,175500,26660395,4805,4805,4805,4805,0
|
|
20230816,175400,26660395,4805,4805,4805,4805,0
|
|
20230816,175300,26660395,4805,4805,4805,4805,0
|
|
20230816,175200,26660395,4805,4805,4805,4805,0
|
|
20230816,175100,26660395,4805,4805,4805,4805,0
|
|
20230816,175000,26660395,4805,4805,4805,4805,0
|
|
20230816,174900,26660395,4805,4805,4805,4805,0
|
|
20230816,174800,26660395,4805,4805,4805,4805,1
|
|
20230816,174700,26660395,4805,4805,4805,4805,0
|
|
20230816,174600,26660395,4805,4805,4805,4805,0
|
|
20230816,174500,26660395,4805,4805,4805,4805,0
|
|
20230816,174400,26660395,4805,4805,4805,4805,0
|
|
20230816,174300,26660395,4805,4805,4805,4805,0
|
|
20230816,174200,26660395,4805,4805,4805,4805,0
|
|
20230816,174100,26660395,4805,4805,4805,4805,0
|
|
20230816,174000,26660395,4805,4805,4805,4805,0
|
|
20230816,173900,26660395,4805,4805,4805,4805,0
|
|
20230816,173800,26660395,4805,4805,4805,4805,0
|
|
20230816,173700,26660395,4805,4805,4805,4805,0
|
|
20230816,173600,26660395,4805,4805,4805,4805,0
|
|
20230816,173500,26660395,4805,4805,4805,4805,0
|
|
20230816,173400,26660395,4805,4805,4805,4805,0
|
|
20230816,173300,26660395,4805,4805,4805,4805,0
|
|
20230816,173200,26660395,4805,4805,4805,4805,0
|
|
20230816,173100,26660395,4805,4805,4805,4805,0
|
|
20230816,173000,26660395,4805,4805,4805,4805,0
|
|
20230816,172900,26660395,4805,4805,4805,4805,0
|
|
20230816,172800,26660395,4805,4805,4805,4805,0
|
|
20230816,172700,26660395,4805,4805,4805,4805,0
|
|
20230816,172600,26660395,4805,4805,4805,4805,0
|
|
20230816,172500,26660395,4805,4805,4805,4805,0
|
|
20230816,172400,26660395,4805,4805,4805,4805,0
|
|
20230816,172300,26660395,4805,4805,4805,4805,0
|
|
20230816,172200,26660395,4805,4805,4805,4805,0
|
|
20230816,172100,26660395,4805,4805,4805,4805,0
|
|
20230816,172000,26660395,4805,4805,4805,4805,0
|
|
20230816,171900,26660395,4805,4805,4805,4805,0
|
|
20230816,171800,26660395,4805,4805,4805,4805,1
|
|
20230816,171700,26660395,4805,4805,4805,4805,0
|
|
20230816,171600,26660395,4805,4805,4805,4805,0
|
|
20230816,171500,26660395,4805,4805,4805,4805,0
|
|
20230816,171400,26660395,4805,4805,4805,4805,0
|
|
20230816,171300,26660395,4805,4805,4805,4805,0
|
|
20230816,171200,26660395,4805,4805,4805,4805,0
|
|
20230816,171100,26660395,4805,4805,4805,4805,0
|
|
20230816,171000,26660395,4805,4805,4805,4805,0
|
|
20230816,170900,26660395,4805,4805,4805,4805,0
|
|
20230816,170800,26660395,4805,4805,4805,4805,0
|
|
20230816,170700,26660395,4805,4805,4805,4805,0
|
|
20230816,170600,26660395,4805,4805,4805,4805,0
|
|
20230816,170500,26660395,4805,4805,4805,4805,0
|
|
20230816,170400,26660395,4805,4805,4805,4805,0
|
|
20230816,170300,26660395,4805,4805,4805,4805,0
|
|
20230816,170200,26660395,4805,4805,4805,4805,0
|
|
20230816,170100,26660395,4805,4805,4805,4805,0
|
|
20230816,170000,26660395,4805,4805,4805,4805,0
|
|
20230816,165900,26660395,4805,4805,4805,4805,0
|
|
20230816,165800,26660395,4805,4805,4805,4805,0
|
|
20230816,165700,26660395,4805,4805,4805,4805,0
|
|
20230816,165600,26660395,4805,4805,4805,4805,0
|
|
20230816,165500,26660395,4805,4805,4805,4805,0
|
|
20230816,165400,26660395,4805,4805,4805,4805,0
|
|
20230816,165300,26660395,4805,4805,4805,4805,0
|
|
20230816,165200,26660395,4805,4805,4805,4805,0
|
|
20230816,165100,26660395,4805,4805,4805,4805,0
|
|
20230816,165000,26660395,4805,4805,4805,4805,0
|
|
20230816,164900,26660395,4805,4805,4805,4805,0
|
|
20230816,164800,26660395,4805,4805,4805,4805,1
|
|
20230816,164700,26660395,4805,4805,4805,4805,0
|
|
20230816,164600,26660395,4805,4805,4805,4805,0
|
|
20230816,164500,26660395,4805,4805,4805,4805,0
|
|
20230816,164400,26660395,4805,4805,4805,4805,0
|
|
20230816,164300,26660395,4805,4805,4805,4805,0
|
|
20230816,164200,26660395,4805,4805,4805,4805,0
|
|
20230816,164100,26660395,4805,4805,4805,4805,0
|
|
20230816,164000,26660395,4805,4805,4805,4805,0
|
|
20230816,163900,26660395,4805,4805,4805,4805,0
|
|
20230816,163800,26660395,4805,4805,4805,4805,0
|
|
20230816,163700,26660395,4805,4805,4805,4805,0
|
|
20230816,163600,26660395,4805,4805,4805,4805,0
|
|
20230816,163500,26660395,4805,4805,4805,4805,0
|
|
20230816,163400,26660395,4805,4805,4805,4805,0
|
|
20230816,163300,26660395,4805,4805,4805,4805,0
|
|
20230816,163200,26660395,4805,4805,4805,4805,0
|
|
20230816,163100,26660395,4805,4805,4805,4805,0
|
|
20230816,163000,26660395,4805,4805,4805,4805,0
|
|
20230816,162900,26660395,4805,4805,4805,4805,0
|
|
20230816,162800,26660395,4805,4805,4805,4805,0
|
|
20230816,162700,26660395,4805,4805,4805,4805,0
|
|
20230816,162600,26660395,4805,4805,4805,4805,0
|
|
20230816,162500,26660395,4805,4805,4805,4805,0
|
|
20230816,162400,26660395,4805,4805,4805,4805,0
|
|
20230816,162300,26660395,4805,4805,4805,4805,0
|
|
20230816,162200,26660395,4805,4805,4805,4805,0
|
|
20230816,162100,26660395,4805,4805,4805,4805,0
|
|
20230816,162000,26660395,4805,4805,4805,4805,0
|
|
20230816,161900,26660395,4805,4805,4805,4805,0
|
|
20230816,161800,26660395,4805,4805,4805,4805,1
|
|
20230816,161700,26660395,4805,4805,4805,4805,0
|
|
20230816,161600,26660395,4805,4805,4805,4805,0
|
|
20230816,161500,26660395,4805,4805,4805,4805,0
|
|
20230816,161400,26660395,4805,4805,4805,4805,0
|
|
20230816,161300,26660395,4805,4805,4805,4805,0
|
|
20230816,161200,26660395,4805,4805,4805,4805,0
|
|
20230816,161100,26660395,4805,4805,4805,4805,0
|
|
20230816,161000,26660395,4805,4805,4805,4805,0
|
|
20230816,160900,26660395,4805,4805,4805,4805,0
|
|
20230816,160800,26660395,4805,4805,4805,4805,0
|
|
20230816,160700,26660395,4805,4805,4805,4805,0
|
|
20230816,160600,26660395,4805,4805,4805,4805,0
|
|
20230816,160500,26660395,4805,4805,4805,4805,0
|
|
20230816,160400,26660395,4805,4805,4805,4805,0
|
|
20230816,160300,26660395,4805,4805,4805,4805,0
|
|
20230816,160200,26660395,4805,4805,4805,4805,0
|
|
20230816,160100,26660395,4805,4805,4805,4805,0
|
|
20230816,160000,26660395,4805,4805,4805,4805,0
|
|
20230816,155900,26660395,4805,4805,4805,4805,0
|
|
20230816,155800,26660395,4805,4805,4805,4805,0
|
|
20230816,155700,26660395,4805,4805,4805,4805,0
|
|
20230816,155600,26660395,4805,4805,4805,4805,0
|
|
20230816,155500,26660395,4805,4805,4805,4805,0
|
|
20230816,155400,26660395,4805,4805,4805,4805,0
|
|
20230816,155300,26660395,4805,4805,4805,4805,0
|
|
20230816,155200,26660395,4805,4805,4805,4805,0
|
|
20230816,155100,26660395,4805,4805,4805,4805,0
|
|
20230816,155000,26660395,4805,4805,4805,4805,0
|
|
20230816,154900,26660395,4805,4805,4805,4805,0
|
|
20230816,154800,26660395,4805,4805,4805,4805,1
|
|
20230816,154700,26660395,4805,4805,4805,4805,0
|
|
20230816,154600,26660395,4805,4805,4805,4805,0
|
|
20230816,154500,26660395,4805,4805,4805,4805,0
|
|
20230816,154400,26660395,4805,4805,4805,4805,0
|
|
20230816,154300,26660395,4805,4805,4805,4805,0
|
|
20230816,154200,26660395,4805,4805,4805,4805,0
|
|
20230816,154100,26660395,4805,4805,4805,4805,0
|
|
20230816,154000,26660395,4805,4805,4805,4805,0
|
|
20230816,153900,26660395,4805,4805,4805,4805,0
|
|
20230816,153800,26660395,4805,4805,4805,4805,0
|
|
20230816,153700,26660395,4805,4805,4805,4805,0
|
|
20230816,153600,26660395,4805,4805,4805,4805,0
|
|
20230816,153500,26660395,4805,4805,4805,4805,0
|
|
20230816,153400,26660395,4805,4805,4805,4805,0
|
|
20230816,153300,26660395,4805,4805,4805,4805,0
|
|
20230816,153200,26660395,4805,4805,4805,4805,0
|
|
20230816,153100,26660395,4805,4805,4805,4805,0
|
|
20230816,153000,26660395,4805,4805,4805,4805,0
|
|
20230816,152900,26660395,4805,4805,4805,4805,0
|
|
20230816,152800,26660395,4805,4805,4805,4805,0
|
|
20230816,152700,26660395,4805,4805,4805,4805,0
|
|
20230816,152600,26660395,4805,4805,4805,4805,0
|
|
20230816,152500,26660395,4805,4805,4805,4805,0
|
|
20230816,152400,26660395,4805,4805,4805,4805,0
|
|
20230816,152300,26660395,4805,4805,4805,4805,0
|
|
20230816,152200,26660395,4805,4805,4805,4805,0
|
|
20230816,152100,26660395,4805,4805,4805,4805,0
|
|
20230816,152000,26660395,4805,4805,4805,4805,0
|
|
20230816,151900,26660395,4805,4805,4805,4805,0
|
|
20230816,151800,26660395,4805,4805,4805,4805,0
|
|
20230816,151700,26660395,4805,4805,4805,4805,0
|
|
20230816,151600,26660395,4805,4805,4805,4805,0
|
|
20230816,151500,26660395,4805,4805,4805,4805,0
|
|
20230816,151400,26660395,4805,4805,4805,4805,1
|
|
20230816,151300,26655590,4800,4800,4800,4800,0
|
|
20230816,151200,26655590,4800,4800,4800,4800,0
|
|
20230816,151100,26655590,4800,4800,4800,4800,0
|
|
20230816,151000,26655590,4800,4800,4800,4800,0
|
|
20230816,150900,26655590,4800,4800,4800,4800,0
|
|
20230816,150800,26655590,4800,4800,4800,4800,20
|
|
20230816,150700,26559590,4800,4795,4800,4795,150
|
|
20230816,150600,25840075,4800,4800,4800,4800,0
|
|
20230816,150500,25840075,4800,4800,4800,4800,0
|
|
20230816,150400,25840075,4800,4800,4800,4800,0
|
|
20230816,150300,25840075,4800,4800,4800,4800,0
|
|
20230816,150200,25840075,4800,4800,4800,4800,0
|
|
20230816,150100,25840075,4800,4800,4800,4800,0
|
|
20230816,150000,25840075,4800,4800,4800,4800,0
|
|
20230816,145900,25840075,4800,4800,4800,4800,0
|
|
20230816,145800,25840075,4800,4800,4800,4800,0
|
|
20230816,145700,25840075,4800,4800,4800,4800,0
|
|
20230816,145600,25840075,4800,4800,4800,4800,0
|
|
20230816,145500,25840075,4800,4800,4800,4800,0
|
|
20230816,145400,25840075,4800,4800,4800,4800,0
|
|
20230816,145300,25840075,4800,4800,4800,4800,0
|
|
20230816,145200,25840075,4800,4800,4800,4800,0
|
|
20230816,145100,25840075,4800,4800,4800,4800,0
|
|
20230816,145000,25840075,4800,4800,4800,4800,0
|
|
20230816,144900,25840075,4800,4800,4800,4800,0
|
|
20230816,144800,25840075,4800,4800,4800,4800,0
|
|
20230816,144700,25840075,4800,4800,4800,4800,0
|
|
20230816,144600,25840075,4800,4800,4800,4800,0
|
|
20230816,144500,25840075,4800,4800,4800,4800,0
|
|
20230816,144400,25840075,4800,4800,4800,4800,0
|
|
20230816,144300,25840075,4800,4800,4800,4800,0
|
|
20230816,144200,25840075,4800,4800,4800,4800,0
|
|
20230816,144100,25840075,4800,4800,4800,4800,0
|
|
20230816,144000,25840075,4800,4800,4800,4800,0
|
|
20230816,143900,25840075,4800,4800,4800,4800,0
|
|
20230816,143800,25840075,4800,4800,4800,4800,0
|
|
20230816,143700,25840075,4800,4800,4800,4800,0
|
|
20230816,143600,25840075,4800,4800,4800,4800,0
|
|
20230816,143500,25840075,4800,4800,4800,4800,0
|
|
20230816,143400,25840075,4800,4800,4800,4800,0
|
|
20230816,143300,25840075,4800,4800,4800,4800,0
|
|
20230816,143200,25840075,4800,4800,4800,4800,0
|
|
20230816,143100,25840075,4800,4800,4800,4800,0
|
|
20230816,143000,25840075,4800,4800,4800,4800,0
|
|
20230816,142900,25840075,4800,4800,4800,4800,0
|
|
20230816,142800,25840075,4800,4800,4800,4800,0
|
|
20230816,142700,25840075,4800,4800,4800,4800,0
|
|
20230816,142600,25840075,4800,4795,4800,4795,3000
|
|
20230816,142500,11440120,4745,4745,4745,4745,0
|
|
20230816,142400,11440120,4745,4745,4745,4745,0
|
|
20230816,142300,11440120,4745,4745,4745,4745,0
|
|
20230816,142200,11440120,4745,4745,4745,4745,0
|
|
20230816,142100,11440120,4745,4745,4745,4745,0
|
|
20230816,142000,11440120,4745,4745,4745,4745,0
|
|
20230816,141900,11440120,4745,4745,4745,4745,0
|
|
20230816,141800,11440120,4745,4745,4745,4745,0
|
|
20230816,141700,11440120,4745,4745,4745,4745,0
|
|
20230816,141600,11440120,4745,4745,4745,4745,0
|
|
20230816,141500,11440120,4745,4745,4745,4745,0
|
|
20230816,141400,11440120,4745,4745,4745,4745,0
|
|
20230816,141300,11440120,4745,4745,4745,4745,0
|
|
20230816,141200,11440120,4745,4745,4745,4745,0
|
|
20230816,141100,11440120,4745,4745,4745,4745,0
|
|
20230816,141000,11440120,4745,4745,4745,4745,0
|
|
20230816,140900,11440120,4745,4745,4745,4745,0
|
|
20230816,140800,11440120,4745,4745,4745,4745,0
|
|
20230816,140700,11440120,4745,4745,4745,4745,0
|
|
20230816,140600,11440120,4745,4745,4745,4745,0
|
|
20230816,140500,11440120,4745,4745,4745,4745,0
|
|
20230816,140400,11440120,4745,4745,4745,4745,0
|
|
20230816,140300,11440120,4745,4745,4745,4745,0
|
|
20230816,140200,11440120,4745,4745,4745,4745,0
|
|
20230816,140100,11440120,4745,4745,4745,4745,0
|
|
20230816,140000,11440120,4745,4745,4745,4745,0
|
|
20230816,135900,11440120,4745,4745,4745,4745,0
|
|
20230816,135800,11440120,4745,4745,4745,4745,0
|
|
20230816,135700,11440120,4745,4745,4745,4745,0
|
|
20230816,135600,11440120,4745,4745,4745,4745,0
|
|
20230816,135500,11440120,4745,4745,4745,4745,0
|
|
20230816,135400,11440120,4745,4745,4745,4745,0
|
|
20230816,135300,11440120,4745,4775,4775,4745,6
|
|
20230816,135200,11411555,4780,4780,4780,4780,3
|
|
20230816,135100,11397215,4785,4785,4785,4785,0
|
|
20230816,135000,11397215,4785,4790,4790,4785,6
|
|
20230816,134900,11368490,4800,4800,4800,4800,0
|
|
20230816,134800,11368490,4800,4800,4800,4800,0
|
|
20230816,134700,11368490,4800,4800,4800,4800,0
|
|
20230816,134600,11368490,4800,4800,4800,4800,0
|
|
20230816,134500,11368490,4800,4800,4800,4800,0
|
|
20230816,134400,11368490,4800,4800,4800,4800,0
|
|
20230816,134300,11368490,4800,4800,4800,4800,0
|
|
20230816,134200,11368490,4800,4800,4800,4800,0
|
|
20230816,134100,11368490,4800,4800,4800,4800,0
|
|
20230816,134000,11368490,4800,4800,4800,4800,0
|
|
20230816,133900,11368490,4800,4800,4800,4800,0
|
|
20230816,133800,11368490,4800,4800,4800,4800,0
|
|
20230816,133700,11368490,4800,4800,4800,4800,0
|
|
20230816,133600,11368490,4800,4800,4800,4800,0
|
|
20230816,133500,11368490,4800,4800,4800,4800,0
|
|
20230816,133400,11368490,4800,4800,4800,4800,0
|
|
20230816,133300,11368490,4800,4800,4800,4800,0
|
|
20230816,133200,11368490,4800,4800,4800,4800,0
|
|
20230816,133100,11368490,4800,4800,4800,4800,0
|
|
20230816,133000,11368490,4800,4795,4800,4795,150
|
|
20230816,132900,10648835,4795,4795,4795,4795,0
|
|
20230816,132800,10648835,4795,4795,4795,4795,0
|
|
20230816,132700,10648835,4795,4795,4795,4795,3
|
|
20230816,132600,10634450,4800,4800,4800,4800,0
|
|
20230816,132500,10634450,4800,4800,4800,4800,0
|
|
20230816,132400,10634450,4800,4800,4800,4800,0
|
|
20230816,132300,10634450,4800,4800,4800,4800,0
|
|
20230816,132200,10634450,4800,4800,4800,4800,0
|
|
20230816,132100,10634450,4800,4800,4800,4800,0
|
|
20230816,132000,10634450,4800,4800,4800,4800,0
|
|
20230816,131900,10634450,4800,4800,4800,4800,0
|
|
20230816,131800,10634450,4800,4800,4800,4800,0
|
|
20230816,131700,10634450,4800,4800,4800,4800,0
|
|
20230816,131600,10634450,4800,4800,4800,4800,0
|
|
20230816,131500,10634450,4800,4800,4800,4800,0
|
|
20230816,131400,10634450,4800,4800,4800,4800,0
|
|
20230816,131300,10634450,4800,4800,4800,4800,0
|
|
20230816,131200,10634450,4800,4800,4800,4800,0
|
|
20230816,131100,10634450,4800,4800,4800,4800,0
|
|
20230816,131000,10634450,4800,4800,4800,4800,0
|
|
20230816,130900,10634450,4800,4800,4800,4800,0
|
|
20230816,130800,10634450,4800,4800,4800,4800,0
|
|
20230816,130700,10634450,4800,4800,4800,4800,0
|
|
20230816,130600,10634450,4800,4800,4800,4800,0
|
|
20230816,130500,10634450,4800,4800,4800,4800,0
|
|
20230816,130400,10634450,4800,4800,4800,4800,0
|
|
20230816,130300,10634450,4800,4800,4800,4800,0
|
|
20230816,130200,10634450,4800,4800,4800,4800,0
|
|
20230816,130100,10634450,4800,4800,4800,4800,0
|
|
20230816,130000,10634450,4800,4800,4800,4800,0
|
|
20230816,125900,10634450,4800,4800,4800,4800,1
|
|
20230816,125800,10629650,4800,4800,4800,4800,0
|
|
20230816,125700,10629650,4800,4800,4800,4800,0
|
|
20230816,125600,10629650,4800,4800,4800,4800,0
|
|
20230816,125500,10629650,4800,4800,4800,4800,0
|
|
20230816,125400,10629650,4800,4800,4800,4800,0
|
|
20230816,125300,10629650,4800,4800,4800,4800,0
|
|
20230816,125200,10629650,4800,4800,4800,4800,0
|
|
20230816,125100,10629650,4800,4800,4800,4800,101
|
|
20230816,125000,10144850,4800,4800,4800,4800,0
|
|
20230816,124900,10144850,4800,4800,4800,4800,0
|
|
20230816,124800,10144850,4800,4800,4800,4800,0
|
|
20230816,124700,10144850,4800,4800,4800,4800,0
|
|
20230816,124600,10144850,4800,4800,4800,4800,0
|
|
20230816,124500,10144850,4800,4800,4800,4800,0
|
|
20230816,124400,10144850,4800,4800,4800,4800,0
|
|
20230816,124300,10144850,4800,4800,4800,4800,0
|
|
20230816,124200,10144850,4800,4800,4800,4800,0
|
|
20230816,124100,10144850,4800,4800,4800,4800,0
|
|
20230816,124000,10144850,4800,4800,4800,4800,0
|
|
20230816,123900,10144850,4800,4800,4800,4800,0
|
|
20230816,123800,10144850,4800,4800,4800,4800,1
|
|
20230816,123700,10140050,4850,4850,4850,4850,0
|
|
20230816,123600,10140050,4850,4850,4850,4850,0
|
|
20230816,123500,10140050,4850,4850,4850,4850,0
|
|
20230816,123400,10140050,4850,4850,4850,4850,0
|
|
20230816,123300,10140050,4850,4850,4850,4850,0
|
|
20230816,123200,10140050,4850,4850,4850,4850,0
|
|
20230816,123100,10140050,4850,4850,4850,4850,0
|
|
20230816,123000,10140050,4850,4850,4850,4850,0
|
|
20230816,122900,10140050,4850,4850,4850,4850,0
|
|
20230816,122800,10140050,4850,4850,4850,4850,0
|
|
20230816,122700,10140050,4850,4850,4850,4850,0
|
|
20230816,122600,10140050,4850,4850,4850,4850,0
|
|
20230816,122500,10140050,4850,4850,4850,4850,0
|
|
20230816,122400,10140050,4850,4850,4850,4850,0
|
|
20230816,122300,10140050,4850,4850,4850,4850,0
|
|
20230816,122200,10140050,4850,4850,4850,4850,0
|
|
20230816,122100,10140050,4850,4850,4850,4850,0
|
|
20230816,122000,10140050,4850,4850,4850,4850,0
|
|
20230816,121900,10140050,4850,4850,4850,4850,0
|
|
20230816,121800,10140050,4850,4850,4850,4850,0
|
|
20230816,121700,10140050,4850,4850,4850,4850,0
|
|
20230816,121600,10140050,4850,4850,4850,4850,0
|
|
20230816,121500,10140050,4850,4850,4850,4850,0
|
|
20230816,121400,10140050,4850,4850,4850,4850,0
|
|
20230816,121300,10140050,4850,4850,4850,4850,15
|
|
20230816,121200,10067300,4850,4850,4850,4850,45
|
|
20230816,121100,9849050,4850,4850,4850,4850,2
|
|
20230816,121000,9839350,4850,4850,4850,4850,0
|
|
20230816,120900,9839350,4850,4850,4850,4850,0
|
|
20230816,120800,9839350,4850,4850,4850,4850,0
|
|
20230816,120700,9839350,4850,4850,4850,4850,0
|
|
20230816,120600,9839350,4850,4850,4850,4850,0
|
|
20230816,120500,9839350,4850,4850,4850,4850,0
|
|
20230816,120400,9839350,4850,4850,4850,4850,0
|
|
20230816,120300,9839350,4850,4850,4850,4850,0
|
|
20230816,120200,9839350,4850,4850,4850,4850,0
|
|
20230816,120100,9839350,4850,4850,4850,4850,0
|
|
20230816,120000,9839350,4850,4850,4850,4850,0
|
|
20230816,115900,9839350,4850,4850,4850,4850,0
|
|
20230816,115800,9839350,4850,4850,4850,4850,0
|
|
20230816,115700,9839350,4850,4850,4850,4850,0
|
|
20230816,115600,9839350,4850,4850,4850,4850,0
|
|
20230816,115500,9839350,4850,4850,4850,4850,0
|
|
20230816,115400,9839350,4850,4850,4850,4850,0
|
|
20230816,115300,9839350,4850,4850,4850,4850,0
|
|
20230816,115200,9839350,4850,4850,4850,4850,0
|
|
20230816,115100,9839350,4850,4850,4850,4850,0
|
|
20230816,115000,9839350,4850,4850,4850,4850,0
|
|
20230816,114900,9839350,4850,4850,4850,4850,0
|
|
20230816,114800,9839350,4850,4850,4850,4850,0
|
|
20230816,114700,9839350,4850,4850,4850,4850,0
|
|
20230816,114600,9839350,4850,4850,4850,4850,0
|
|
20230816,114500,9839350,4850,4850,4850,4850,0
|
|
20230816,114400,9839350,4850,4850,4850,4850,0
|
|
20230816,114300,9839350,4850,4850,4850,4850,0
|
|
20230816,114200,9839350,4850,4850,4850,4850,0
|
|
20230816,114100,9839350,4850,4850,4850,4850,0
|
|
20230816,114000,9839350,4850,4850,4850,4850,0
|
|
20230816,113900,9839350,4850,4850,4850,4850,0
|
|
20230816,113800,9839350,4850,4850,4850,4850,0
|
|
20230816,113700,9839350,4850,4850,4850,4850,0
|
|
20230816,113600,9839350,4850,4850,4850,4850,0
|
|
20230816,113500,9839350,4850,4850,4850,4850,0
|
|
20230816,113400,9839350,4850,4850,4850,4850,0
|
|
20230816,113300,9839350,4850,4850,4850,4850,0
|
|
20230816,113200,9839350,4850,4850,4850,4850,0
|
|
20230816,113100,9839350,4850,4850,4850,4850,0
|
|
20230816,113000,9839350,4850,4850,4850,4850,0
|
|
20230816,112900,9839350,4850,4850,4850,4850,0
|
|
20230816,112800,9839350,4850,4850,4850,4850,0
|
|
20230816,112700,9839350,4850,4850,4850,4850,0
|
|
20230816,112600,9839350,4850,4850,4850,4850,0
|
|
20230816,112500,9839350,4850,4850,4850,4850,0
|
|
20230816,112400,9839350,4850,4850,4850,4850,0
|
|
20230816,112300,9839350,4850,4850,4850,4850,0
|
|
20230816,112200,9839350,4850,4850,4850,4850,0
|
|
20230816,112100,9839350,4850,4850,4850,4850,10
|
|
20230816,112000,9790850,4850,4850,4850,4850,0
|
|
20230816,111900,9790850,4850,4850,4850,4850,0
|
|
20230816,111800,9790850,4850,4850,4850,4850,0
|
|
20230816,111700,9790850,4850,4850,4850,4850,0
|
|
20230816,111600,9790850,4850,4850,4850,4850,0
|
|
20230816,111500,9790850,4850,4850,4850,4850,0
|
|
20230816,111400,9790850,4850,4850,4850,4850,0
|
|
20230816,111300,9790850,4850,4850,4850,4850,0
|
|
20230816,111200,9790850,4850,4850,4850,4850,0
|
|
20230816,111100,9790850,4850,4850,4850,4850,0
|
|
20230816,111000,9790850,4850,4850,4850,4850,0
|
|
20230816,110900,9790850,4850,4850,4850,4850,0
|
|
20230816,110800,9790850,4850,4850,4850,4850,0
|
|
20230816,110700,9790850,4850,4850,4850,4850,0
|
|
20230816,110600,9790850,4850,4850,4850,4850,0
|
|
20230816,110500,9790850,4850,4850,4850,4850,0
|
|
20230816,110400,9790850,4850,4850,4850,4850,0
|
|
20230816,110300,9790850,4850,4850,4850,4850,93
|
|
20230816,110200,9339800,4860,4860,4860,4860,0
|
|
20230816,110100,9339800,4860,4860,4860,4860,0
|
|
20230816,110000,9339800,4860,4860,4860,4860,0
|
|
20230816,105900,9339800,4860,4860,4860,4860,0
|
|
20230816,105800,9339800,4860,4860,4860,4860,0
|
|
20230816,105700,9339800,4860,4860,4860,4860,0
|
|
20230816,105600,9339800,4860,4860,4860,4860,0
|
|
20230816,105500,9339800,4860,4860,4860,4860,0
|
|
20230816,105400,9339800,4860,4860,4860,4860,0
|
|
20230816,105300,9339800,4860,4860,4860,4860,0
|
|
20230816,105200,9339800,4860,4860,4860,4860,0
|
|
20230816,105100,9339800,4860,4860,4860,4860,0
|
|
20230816,105000,9339800,4860,4860,4860,4860,0
|
|
20230816,104900,9339800,4860,4860,4860,4860,0
|
|
20230816,104800,9339800,4860,4860,4860,4860,0
|
|
20230816,104700,9339800,4860,4860,4860,4860,0
|
|
20230816,104600,9339800,4860,4860,4860,4860,0
|
|
20230816,104500,9339800,4860,4860,4860,4860,0
|
|
20230816,104400,9339800,4860,4860,4860,4860,0
|
|
20230816,104300,9339800,4860,4860,4860,4860,0
|
|
20230816,104200,9339800,4860,4860,4860,4860,0
|
|
20230816,104100,9339800,4860,4860,4860,4860,0
|
|
20230816,104000,9339800,4860,4860,4860,4860,0
|
|
20230816,103900,9339800,4860,4860,4860,4860,0
|
|
20230816,103800,9339800,4860,4860,4860,4860,0
|
|
20230816,103700,9339800,4860,4860,4860,4860,0
|
|
20230816,103600,9339800,4860,4860,4860,4860,0
|
|
20230816,103500,9339800,4860,4860,4860,4860,0
|
|
20230816,103400,9339800,4860,4860,4860,4860,0
|
|
20230816,103300,9339800,4860,4860,4860,4860,0
|
|
20230816,103200,9339800,4860,4860,4860,4860,0
|
|
20230816,103100,9339800,4860,4860,4860,4860,0
|
|
20230816,103000,9339800,4860,4860,4860,4860,0
|
|
20230816,102900,9339800,4860,4860,4860,4860,0
|
|
20230816,102800,9339800,4860,4860,4860,4860,0
|
|
20230816,102700,9339800,4860,4860,4860,4860,0
|
|
20230816,102600,9339800,4860,4860,4860,4860,0
|
|
20230816,102500,9339800,4860,4860,4860,4860,0
|
|
20230816,102400,9339800,4860,4860,4860,4860,0
|
|
20230816,102300,9339800,4860,4860,4860,4860,0
|
|
20230816,102200,9339800,4860,4860,4860,4860,0
|
|
20230816,102100,9339800,4860,4860,4860,4860,0
|
|
20230816,102000,9339800,4860,4860,4860,4860,0
|
|
20230816,101900,9339800,4860,4860,4860,4860,0
|
|
20230816,101800,9339800,4860,4860,4860,4860,0
|
|
20230816,101700,9339800,4860,4860,4860,4860,0
|
|
20230816,101600,9339800,4860,4860,4860,4860,0
|
|
20230816,101500,9339800,4860,4860,4860,4860,0
|
|
20230816,101400,9339800,4860,4860,4860,4860,0
|
|
20230816,101300,9339800,4860,4860,4860,4860,0
|
|
20230816,101200,9339800,4860,4860,4860,4860,0
|
|
20230816,101100,9339800,4860,4860,4860,4860,0
|
|
20230816,101000,9339800,4860,4860,4860,4860,0
|
|
20230816,100900,9339800,4860,4860,4860,4860,0
|
|
20230816,100800,9339800,4860,4860,4860,4860,0
|
|
20230816,100700,9339800,4860,4860,4860,4860,0
|
|
20230816,100600,9339800,4860,4860,4860,4860,10
|
|
20230816,100500,9291200,4860,4860,4860,4860,1
|
|
20230816,100400,9286340,4890,4890,4890,4890,0
|
|
20230816,100300,9286340,4890,4890,4890,4890,0
|
|
20230816,100200,9286340,4890,4890,4890,4890,0
|
|
20230816,100100,9286340,4890,4890,4890,4890,0
|
|
20230816,100000,9286340,4890,4890,4890,4890,0
|
|
20230816,095900,9286340,4890,4890,4890,4890,0
|
|
20230816,095800,9286340,4890,4890,4890,4890,0
|
|
20230816,095700,9286340,4890,4890,4890,4890,0
|
|
20230816,095600,9286340,4890,4890,4890,4890,0
|
|
20230816,095500,9286340,4890,4890,4890,4890,0
|
|
20230816,095400,9286340,4890,4890,4890,4890,0
|
|
20230816,095300,9286340,4890,4890,4890,4890,0
|
|
20230816,095200,9286340,4890,4890,4890,4890,0
|
|
20230816,095100,9286340,4890,4890,4890,4890,0
|
|
20230816,095000,9286340,4890,4890,4890,4890,0
|
|
20230816,094900,9286340,4890,4890,4890,4890,0
|
|
20230816,094800,9286340,4890,4890,4890,4890,0
|
|
20230816,094700,9286340,4890,4890,4890,4890,0
|
|
20230816,094600,9286340,4890,4890,4890,4890,0
|
|
20230816,094500,9286340,4890,4890,4890,4890,0
|
|
20230816,094400,9286340,4890,4890,4890,4890,0
|
|
20230816,094300,9286340,4890,4890,4890,4890,0
|
|
20230816,094200,9286340,4890,4890,4890,4890,0
|
|
20230816,094100,9286340,4890,4890,4890,4890,0
|
|
20230816,094000,9286340,4890,4890,4890,4890,0
|
|
20230816,093900,9286340,4890,4890,4890,4890,0
|
|
20230816,093800,9286340,4890,4890,4890,4890,0
|
|
20230816,093700,9286340,4890,4890,4890,4890,0
|
|
20230816,093600,9286340,4890,4890,4890,4890,0
|
|
20230816,093500,9286340,4890,4890,4890,4890,0
|
|
20230816,093400,9286340,4890,4890,4890,4890,0
|
|
20230816,093300,9286340,4890,4890,4890,4890,0
|
|
20230816,093200,9286340,4890,4890,4890,4890,0
|
|
20230816,093100,9286340,4890,4890,4890,4890,0
|
|
20230816,093000,9286340,4890,4890,4890,4890,0
|
|
20230816,092900,9286340,4890,4890,4890,4890,0
|
|
20230816,092800,9286340,4890,4890,4890,4890,0
|
|
20230816,092700,9286340,4890,4890,4890,4890,0
|
|
20230816,092600,9286340,4890,4890,4890,4890,0
|
|
20230816,092500,9286340,4890,4890,4890,4890,2
|
|
20230816,092400,9276560,4625,4625,4625,4625,0
|
|
20230816,092300,9276560,4625,4625,4625,4625,157
|
|
20230816,092200,8550435,4625,4650,4650,4625,350
|
|
20230816,092100,6929845,4650,4650,4650,4650,0
|
|
20230816,092000,6929845,4650,4650,4650,4650,0
|
|
20230816,091900,6929845,4650,4650,4650,4650,0
|
|
20230816,091800,6929845,4650,4650,4650,4650,50
|
|
20230816,091700,6697345,4780,4780,4780,4780,102
|
|
20230816,091600,6209785,4700,4700,4700,4700,0
|
|
20230816,091500,6209785,4700,4700,4700,4700,162
|
|
20230816,091400,5448385,4700,4700,4700,4700,0
|
|
20230816,091300,5448385,4700,4700,4700,4700,0
|
|
20230816,091200,5448385,4700,4700,4700,4700,10
|
|
20230816,091100,5401385,4700,4700,4700,4700,0
|
|
20230816,091000,5401385,4700,4700,4700,4700,0
|
|
20230816,090900,5401385,4700,4700,4700,4700,0
|
|
20230816,090800,5401385,4700,4700,4700,4700,1
|
|
20230816,090700,5396685,4700,4775,4775,4700,459
|
|
20230816,090600,3232055,4780,4790,4790,4780,3
|
|
20230816,090500,3217700,4795,4795,4795,4795,0
|
|
20230816,090400,3217700,4795,4795,4795,4795,0
|
|
20230816,090300,3217700,4795,4795,4795,4795,0
|
|
20230816,090200,3217700,4795,4795,4795,4795,191
|
|
20230816,090100,2301855,5050,5050,5050,5050,1
|
|
20230816,090000,2296805,4795,4795,4795,4795,479
|