681 lines
31 KiB
CSV
681 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230817,201800,18011755,4985,4985,4985,4985,300
|
|
20230817,201700,18011755,4985,4985,4985,4985,0
|
|
20230817,201600,18011755,4985,4985,4985,4985,0
|
|
20230817,201500,18011755,4985,4985,4985,4985,0
|
|
20230817,201400,18011755,4985,4985,4985,4985,0
|
|
20230817,201300,18011755,4985,4985,4985,4985,0
|
|
20230817,201200,18011755,4985,4985,4985,4985,0
|
|
20230817,201100,18011755,4985,4985,4985,4985,0
|
|
20230817,201000,18011755,4985,4985,4985,4985,0
|
|
20230817,200900,18011755,4985,4985,4985,4985,0
|
|
20230817,200800,18011755,4985,4985,4985,4985,0
|
|
20230817,200700,18011755,4985,4985,4985,4985,0
|
|
20230817,200600,18011755,4985,4985,4985,4985,0
|
|
20230817,200500,18011755,4985,4985,4985,4985,0
|
|
20230817,200400,18011755,4985,4985,4985,4985,0
|
|
20230817,200300,18011755,4985,4985,4985,4985,0
|
|
20230817,200200,18011755,4985,4985,4985,4985,0
|
|
20230817,200100,18011755,4985,4985,4985,4985,0
|
|
20230817,200000,18011755,4985,4985,4985,4985,0
|
|
20230817,195900,18011755,4985,4985,4985,4985,0
|
|
20230817,195800,18011755,4985,4985,4985,4985,0
|
|
20230817,195700,18011755,4985,4985,4985,4985,0
|
|
20230817,195600,18011755,4985,4985,4985,4985,0
|
|
20230817,195500,18011755,4985,4985,4985,4985,0
|
|
20230817,195400,18011755,4985,4985,4985,4985,0
|
|
20230817,195300,18011755,4985,4985,4985,4985,0
|
|
20230817,195200,18011755,4985,4985,4985,4985,0
|
|
20230817,195100,18011755,4985,4985,4985,4985,0
|
|
20230817,195000,18011755,4985,4985,4985,4985,0
|
|
20230817,194900,18011755,4985,4985,4985,4985,0
|
|
20230817,194800,18011755,4985,4985,4985,4985,300
|
|
20230817,194700,18011755,4985,4985,4985,4985,0
|
|
20230817,194600,18011755,4985,4985,4985,4985,0
|
|
20230817,194500,18011755,4985,4985,4985,4985,0
|
|
20230817,194400,18011755,4985,4985,4985,4985,0
|
|
20230817,194300,18011755,4985,4985,4985,4985,0
|
|
20230817,194200,18011755,4985,4985,4985,4985,0
|
|
20230817,194100,18011755,4985,4985,4985,4985,0
|
|
20230817,194000,18011755,4985,4985,4985,4985,0
|
|
20230817,193900,18011755,4985,4985,4985,4985,0
|
|
20230817,193800,18011755,4985,4985,4985,4985,0
|
|
20230817,193700,18011755,4985,4985,4985,4985,0
|
|
20230817,193600,18011755,4985,4985,4985,4985,0
|
|
20230817,193500,18011755,4985,4985,4985,4985,0
|
|
20230817,193400,18011755,4985,4985,4985,4985,0
|
|
20230817,193300,18011755,4985,4985,4985,4985,0
|
|
20230817,193200,18011755,4985,4985,4985,4985,0
|
|
20230817,193100,18011755,4985,4985,4985,4985,0
|
|
20230817,193000,18011755,4985,4985,4985,4985,0
|
|
20230817,192900,18011755,4985,4985,4985,4985,0
|
|
20230817,192800,18011755,4985,4985,4985,4985,0
|
|
20230817,192700,18011755,4985,4985,4985,4985,0
|
|
20230817,192600,18011755,4985,4985,4985,4985,0
|
|
20230817,192500,18011755,4985,4985,4985,4985,0
|
|
20230817,192400,18011755,4985,4985,4985,4985,0
|
|
20230817,192300,18011755,4985,4985,4985,4985,0
|
|
20230817,192200,18011755,4985,4985,4985,4985,0
|
|
20230817,192100,18011755,4985,4985,4985,4985,0
|
|
20230817,192000,18011755,4985,4985,4985,4985,0
|
|
20230817,191900,18011755,4985,4985,4985,4985,0
|
|
20230817,191800,18011755,4985,4985,4985,4985,300
|
|
20230817,191700,18011755,4985,4985,4985,4985,0
|
|
20230817,191600,18011755,4985,4985,4985,4985,0
|
|
20230817,191500,18011755,4985,4985,4985,4985,0
|
|
20230817,191400,18011755,4985,4985,4985,4985,0
|
|
20230817,191300,18011755,4985,4985,4985,4985,0
|
|
20230817,191200,18011755,4985,4985,4985,4985,0
|
|
20230817,191100,18011755,4985,4985,4985,4985,0
|
|
20230817,191000,18011755,4985,4985,4985,4985,0
|
|
20230817,190900,18011755,4985,4985,4985,4985,0
|
|
20230817,190800,18011755,4985,4985,4985,4985,0
|
|
20230817,190700,18011755,4985,4985,4985,4985,0
|
|
20230817,190600,18011755,4985,4985,4985,4985,0
|
|
20230817,190500,18011755,4985,4985,4985,4985,0
|
|
20230817,190400,18011755,4985,4985,4985,4985,0
|
|
20230817,190300,18011755,4985,4985,4985,4985,0
|
|
20230817,190200,18011755,4985,4985,4985,4985,0
|
|
20230817,190100,18011755,4985,4985,4985,4985,0
|
|
20230817,190000,18011755,4985,4985,4985,4985,0
|
|
20230817,185900,18011755,4985,4985,4985,4985,0
|
|
20230817,185800,18011755,4985,4985,4985,4985,0
|
|
20230817,185700,18011755,4985,4985,4985,4985,0
|
|
20230817,185600,18011755,4985,4985,4985,4985,0
|
|
20230817,185500,18011755,4985,4985,4985,4985,0
|
|
20230817,185400,18011755,4985,4985,4985,4985,0
|
|
20230817,185300,18011755,4985,4985,4985,4985,0
|
|
20230817,185200,18011755,4985,4985,4985,4985,0
|
|
20230817,185100,18011755,4985,4985,4985,4985,0
|
|
20230817,185000,18011755,4985,4985,4985,4985,0
|
|
20230817,184900,18011755,4985,4985,4985,4985,0
|
|
20230817,184800,18011755,4985,4985,4985,4985,300
|
|
20230817,184700,18011755,4985,4985,4985,4985,0
|
|
20230817,184600,18011755,4985,4985,4985,4985,0
|
|
20230817,184500,18011755,4985,4985,4985,4985,0
|
|
20230817,184400,18011755,4985,4985,4985,4985,0
|
|
20230817,184300,18011755,4985,4985,4985,4985,0
|
|
20230817,184200,18011755,4985,4985,4985,4985,0
|
|
20230817,184100,18011755,4985,4985,4985,4985,0
|
|
20230817,184000,18011755,4985,4985,4985,4985,0
|
|
20230817,183900,18011755,4985,4985,4985,4985,0
|
|
20230817,183800,18011755,4985,4985,4985,4985,0
|
|
20230817,183700,18011755,4985,4985,4985,4985,0
|
|
20230817,183600,18011755,4985,4985,4985,4985,0
|
|
20230817,183500,18011755,4985,4985,4985,4985,0
|
|
20230817,183400,18011755,4985,4985,4985,4985,0
|
|
20230817,183300,18011755,4985,4985,4985,4985,0
|
|
20230817,183200,18011755,4985,4985,4985,4985,0
|
|
20230817,183100,18011755,4985,4985,4985,4985,0
|
|
20230817,183000,18011755,4985,4985,4985,4985,0
|
|
20230817,182900,18011755,4985,4985,4985,4985,0
|
|
20230817,182800,18011755,4985,4985,4985,4985,0
|
|
20230817,182700,18011755,4985,4985,4985,4985,0
|
|
20230817,182600,18011755,4985,4985,4985,4985,0
|
|
20230817,182500,18011755,4985,4985,4985,4985,0
|
|
20230817,182400,18011755,4985,4985,4985,4985,0
|
|
20230817,182300,18011755,4985,4985,4985,4985,0
|
|
20230817,182200,18011755,4985,4985,4985,4985,0
|
|
20230817,182100,18011755,4985,4985,4985,4985,0
|
|
20230817,182000,18011755,4985,4985,4985,4985,0
|
|
20230817,181900,18011755,4985,4985,4985,4985,0
|
|
20230817,181800,18011755,4985,4985,4985,4985,300
|
|
20230817,181700,18011755,4985,4985,4985,4985,0
|
|
20230817,181600,18011755,4985,4985,4985,4985,0
|
|
20230817,181500,18011755,4985,4985,4985,4985,0
|
|
20230817,181400,18011755,4985,4985,4985,4985,0
|
|
20230817,181300,18011755,4985,4985,4985,4985,0
|
|
20230817,181200,18011755,4985,4985,4985,4985,0
|
|
20230817,181100,18011755,4985,4985,4985,4985,0
|
|
20230817,181000,18011755,4985,4985,4985,4985,0
|
|
20230817,180900,18011755,4985,4985,4985,4985,0
|
|
20230817,180800,18011755,4985,4985,4985,4985,0
|
|
20230817,180700,18011755,4985,4985,4985,4985,0
|
|
20230817,180600,18011755,4985,4985,4985,4985,0
|
|
20230817,180500,18011755,4985,4985,4985,4985,0
|
|
20230817,180400,18011755,4985,4985,4985,4985,0
|
|
20230817,180300,18011755,4985,4985,4985,4985,0
|
|
20230817,180200,18011755,4985,4985,4985,4985,0
|
|
20230817,180100,18011755,4985,4985,4985,4985,0
|
|
20230817,180000,18011755,4985,4985,4985,4985,0
|
|
20230817,175900,18011755,4985,4985,4985,4985,0
|
|
20230817,175800,18011755,4985,4985,4985,4985,0
|
|
20230817,175700,18011755,4985,4985,4985,4985,0
|
|
20230817,175600,18011755,4985,4985,4985,4985,0
|
|
20230817,175500,18011755,4985,4985,4985,4985,0
|
|
20230817,175400,18011755,4985,4985,4985,4985,0
|
|
20230817,175300,18011755,4985,4985,4985,4985,0
|
|
20230817,175200,18011755,4985,4985,4985,4985,0
|
|
20230817,175100,18011755,4985,4985,4985,4985,0
|
|
20230817,175000,18011755,4985,4985,4985,4985,0
|
|
20230817,174900,18011755,4985,4985,4985,4985,0
|
|
20230817,174800,18011755,4985,4985,4985,4985,300
|
|
20230817,174700,18011755,4985,4985,4985,4985,0
|
|
20230817,174600,18011755,4985,4985,4985,4985,0
|
|
20230817,174500,18011755,4985,4985,4985,4985,0
|
|
20230817,174400,18011755,4985,4985,4985,4985,0
|
|
20230817,174300,18011755,4985,4985,4985,4985,0
|
|
20230817,174200,18011755,4985,4985,4985,4985,0
|
|
20230817,174100,18011755,4985,4985,4985,4985,0
|
|
20230817,174000,18011755,4985,4985,4985,4985,0
|
|
20230817,173900,18011755,4985,4985,4985,4985,0
|
|
20230817,173800,18011755,4985,4985,4985,4985,0
|
|
20230817,173700,18011755,4985,4985,4985,4985,0
|
|
20230817,173600,18011755,4985,4985,4985,4985,0
|
|
20230817,173500,18011755,4985,4985,4985,4985,0
|
|
20230817,173400,18011755,4985,4985,4985,4985,0
|
|
20230817,173300,18011755,4985,4985,4985,4985,0
|
|
20230817,173200,18011755,4985,4985,4985,4985,0
|
|
20230817,173100,18011755,4985,4985,4985,4985,0
|
|
20230817,173000,18011755,4985,4985,4985,4985,0
|
|
20230817,172900,18011755,4985,4985,4985,4985,0
|
|
20230817,172800,18011755,4985,4985,4985,4985,0
|
|
20230817,172700,18011755,4985,4985,4985,4985,0
|
|
20230817,172600,18011755,4985,4985,4985,4985,0
|
|
20230817,172500,18011755,4985,4985,4985,4985,0
|
|
20230817,172400,18011755,4985,4985,4985,4985,0
|
|
20230817,172300,18011755,4985,4985,4985,4985,0
|
|
20230817,172200,18011755,4985,4985,4985,4985,0
|
|
20230817,172100,18011755,4985,4985,4985,4985,0
|
|
20230817,172000,18011755,4985,4985,4985,4985,0
|
|
20230817,171900,18011755,4985,4985,4985,4985,0
|
|
20230817,171800,18011755,4985,4985,4985,4985,300
|
|
20230817,171700,18011755,4985,4985,4985,4985,0
|
|
20230817,171600,18011755,4985,4985,4985,4985,0
|
|
20230817,171500,18011755,4985,4985,4985,4985,0
|
|
20230817,171400,18011755,4985,4985,4985,4985,0
|
|
20230817,171300,18011755,4985,4985,4985,4985,0
|
|
20230817,171200,18011755,4985,4985,4985,4985,0
|
|
20230817,171100,18011755,4985,4985,4985,4985,0
|
|
20230817,171000,18011755,4985,4985,4985,4985,0
|
|
20230817,170900,18011755,4985,4985,4985,4985,0
|
|
20230817,170800,18011755,4985,4985,4985,4985,0
|
|
20230817,170700,18011755,4985,4985,4985,4985,0
|
|
20230817,170600,18011755,4985,4985,4985,4985,0
|
|
20230817,170500,18011755,4985,4985,4985,4985,0
|
|
20230817,170400,18011755,4985,4985,4985,4985,0
|
|
20230817,170300,18011755,4985,4985,4985,4985,0
|
|
20230817,170200,18011755,4985,4985,4985,4985,0
|
|
20230817,170100,18011755,4985,4985,4985,4985,0
|
|
20230817,170000,18011755,4985,4985,4985,4985,0
|
|
20230817,165900,18011755,4985,4985,4985,4985,0
|
|
20230817,165800,18011755,4985,4985,4985,4985,0
|
|
20230817,165700,18011755,4985,4985,4985,4985,0
|
|
20230817,165600,18011755,4985,4985,4985,4985,0
|
|
20230817,165500,18011755,4985,4985,4985,4985,0
|
|
20230817,165400,18011755,4985,4985,4985,4985,0
|
|
20230817,165300,18011755,4985,4985,4985,4985,0
|
|
20230817,165200,18011755,4985,4985,4985,4985,0
|
|
20230817,165100,18011755,4985,4985,4985,4985,0
|
|
20230817,165000,18011755,4985,4985,4985,4985,0
|
|
20230817,164900,18011755,4985,4985,4985,4985,0
|
|
20230817,164800,18011755,4985,4985,4985,4985,300
|
|
20230817,164700,18011755,4985,4985,4985,4985,0
|
|
20230817,164600,18011755,4985,4985,4985,4985,0
|
|
20230817,164500,18011755,4985,4985,4985,4985,0
|
|
20230817,164400,18011755,4985,4985,4985,4985,0
|
|
20230817,164300,18011755,4985,4985,4985,4985,0
|
|
20230817,164200,18011755,4985,4985,4985,4985,0
|
|
20230817,164100,18011755,4985,4985,4985,4985,0
|
|
20230817,164000,18011755,4985,4985,4985,4985,0
|
|
20230817,163900,18011755,4985,4985,4985,4985,0
|
|
20230817,163800,18011755,4985,4985,4985,4985,0
|
|
20230817,163700,18011755,4985,4985,4985,4985,0
|
|
20230817,163600,18011755,4985,4985,4985,4985,0
|
|
20230817,163500,18011755,4985,4985,4985,4985,0
|
|
20230817,163400,18011755,4985,4985,4985,4985,0
|
|
20230817,163300,18011755,4985,4985,4985,4985,0
|
|
20230817,163200,18011755,4985,4985,4985,4985,0
|
|
20230817,163100,18011755,4985,4985,4985,4985,0
|
|
20230817,163000,18011755,4985,4985,4985,4985,0
|
|
20230817,162900,18011755,4985,4985,4985,4985,0
|
|
20230817,162800,18011755,4985,4985,4985,4985,0
|
|
20230817,162700,18011755,4985,4985,4985,4985,0
|
|
20230817,162600,18011755,4985,4985,4985,4985,0
|
|
20230817,162500,18011755,4985,4985,4985,4985,0
|
|
20230817,162400,18011755,4985,4985,4985,4985,0
|
|
20230817,162300,18011755,4985,4985,4985,4985,0
|
|
20230817,162200,18011755,4985,4985,4985,4985,0
|
|
20230817,162100,18011755,4985,4985,4985,4985,0
|
|
20230817,162000,18011755,4985,4985,4985,4985,0
|
|
20230817,161900,18011755,4985,4985,4985,4985,0
|
|
20230817,161800,18011755,4985,4985,4985,4985,300
|
|
20230817,161700,18011755,4985,4985,4985,4985,0
|
|
20230817,161600,18011755,4985,4985,4985,4985,0
|
|
20230817,161500,18011755,4985,4985,4985,4985,0
|
|
20230817,161400,18011755,4985,4985,4985,4985,0
|
|
20230817,161300,18011755,4985,4985,4985,4985,0
|
|
20230817,161200,18011755,4985,4985,4985,4985,0
|
|
20230817,161100,18011755,4985,4985,4985,4985,0
|
|
20230817,161000,18011755,4985,4985,4985,4985,0
|
|
20230817,160900,18011755,4985,4985,4985,4985,0
|
|
20230817,160800,18011755,4985,4985,4985,4985,0
|
|
20230817,160700,18011755,4985,4985,4985,4985,0
|
|
20230817,160600,18011755,4985,4985,4985,4985,0
|
|
20230817,160500,18011755,4985,4985,4985,4985,0
|
|
20230817,160400,18011755,4985,4985,4985,4985,0
|
|
20230817,160300,18011755,4985,4985,4985,4985,0
|
|
20230817,160200,18011755,4985,4985,4985,4985,0
|
|
20230817,160100,18011755,4985,4985,4985,4985,0
|
|
20230817,160000,18011755,4985,4985,4985,4985,0
|
|
20230817,155900,18011755,4985,4985,4985,4985,0
|
|
20230817,155800,18011755,4985,4985,4985,4985,0
|
|
20230817,155700,18011755,4985,4985,4985,4985,0
|
|
20230817,155600,18011755,4985,4985,4985,4985,0
|
|
20230817,155500,18011755,4985,4985,4985,4985,0
|
|
20230817,155400,18011755,4985,4985,4985,4985,0
|
|
20230817,155300,18011755,4985,4985,4985,4985,0
|
|
20230817,155200,18011755,4985,4985,4985,4985,0
|
|
20230817,155100,18011755,4985,4985,4985,4985,0
|
|
20230817,155000,18011755,4985,4985,4985,4985,0
|
|
20230817,154900,18011755,4985,4985,4985,4985,0
|
|
20230817,154800,18011755,4985,4985,4985,4985,300
|
|
20230817,154700,18011755,4985,4985,4985,4985,0
|
|
20230817,154600,18011755,4985,4985,4985,4985,0
|
|
20230817,154500,18011755,4985,4985,4985,4985,0
|
|
20230817,154400,18011755,4985,4985,4985,4985,0
|
|
20230817,154300,18011755,4985,4985,4985,4985,0
|
|
20230817,154200,18011755,4985,4985,4985,4985,0
|
|
20230817,154100,18011755,4985,4985,4985,4985,0
|
|
20230817,154000,18011755,4985,4985,4985,4985,0
|
|
20230817,153900,18011755,4985,4985,4985,4985,0
|
|
20230817,153800,18011755,4985,4985,4985,4985,0
|
|
20230817,153700,18011755,4985,4985,4985,4985,0
|
|
20230817,153600,18011755,4985,4985,4985,4985,0
|
|
20230817,153500,18011755,4985,4985,4985,4985,0
|
|
20230817,153400,18011755,4985,4985,4985,4985,0
|
|
20230817,153300,18011755,4985,4985,4985,4985,0
|
|
20230817,153200,18011755,4985,4985,4985,4985,0
|
|
20230817,153100,18011755,4985,4985,4985,4985,0
|
|
20230817,153000,18011755,4985,4985,4985,4985,300
|
|
20230817,152900,16516255,4975,4975,4975,4975,0
|
|
20230817,152800,16516255,4975,4975,4975,4975,0
|
|
20230817,152700,16516255,4975,4975,4975,4975,0
|
|
20230817,152600,16516255,4975,4975,4975,4975,0
|
|
20230817,152500,16516255,4975,4975,4975,4975,0
|
|
20230817,152400,16516255,4975,4975,4975,4975,0
|
|
20230817,152300,16516255,4975,4975,4975,4975,0
|
|
20230817,152200,16516255,4975,4975,4975,4975,0
|
|
20230817,152100,16516255,4975,4975,4975,4975,0
|
|
20230817,152000,16516255,4975,4975,4975,4975,0
|
|
20230817,151900,16516255,4975,4975,4975,4975,0
|
|
20230817,151800,16516255,4975,4975,4975,4975,0
|
|
20230817,151700,16516255,4975,4975,4975,4975,0
|
|
20230817,151600,16516255,4975,4975,4975,4975,0
|
|
20230817,151500,16516255,4975,4975,4975,4975,0
|
|
20230817,151400,16516255,4975,4975,4975,4975,0
|
|
20230817,151300,16516255,4975,4975,4975,4975,0
|
|
20230817,151200,16516255,4975,4975,4975,4975,0
|
|
20230817,151100,16516255,4975,4975,4975,4975,0
|
|
20230817,151000,16516255,4975,4975,4975,4975,0
|
|
20230817,150900,16516255,4975,4975,4975,4975,0
|
|
20230817,150800,16516255,4975,4975,4975,4975,0
|
|
20230817,150700,16516255,4975,4975,4975,4975,0
|
|
20230817,150600,16516255,4975,4975,4975,4975,0
|
|
20230817,150500,16516255,4975,4975,4975,4975,0
|
|
20230817,150400,16516255,4975,4975,4975,4975,0
|
|
20230817,150300,16516255,4975,4975,4975,4975,0
|
|
20230817,150200,16516255,4975,4975,4975,4975,0
|
|
20230817,150100,16516255,4975,4975,4975,4975,0
|
|
20230817,150000,16516255,4975,4975,4975,4975,0
|
|
20230817,145900,16516255,4975,4975,4975,4975,0
|
|
20230817,145800,16516255,4975,4975,4975,4975,0
|
|
20230817,145700,16516255,4975,4975,4975,4975,0
|
|
20230817,145600,16516255,4975,4975,4975,4975,0
|
|
20230817,145500,16516255,4975,4975,4975,4975,0
|
|
20230817,145400,16516255,4975,4975,4975,4975,0
|
|
20230817,145300,16516255,4975,4975,4975,4975,0
|
|
20230817,145200,16516255,4975,4975,4975,4975,0
|
|
20230817,145100,16516255,4975,4975,4975,4975,0
|
|
20230817,145000,16516255,4975,4975,4975,4975,0
|
|
20230817,144900,16516255,4975,4975,4975,4975,0
|
|
20230817,144800,16516255,4975,4975,4975,4975,0
|
|
20230817,144700,16516255,4975,4975,4975,4975,0
|
|
20230817,144600,16516255,4975,4975,4975,4975,0
|
|
20230817,144500,16516255,4975,4975,4975,4975,0
|
|
20230817,144400,16516255,4975,4975,4975,4975,0
|
|
20230817,144300,16516255,4975,4950,4975,4950,1400
|
|
20230817,144200,9553575,4970,4970,4970,4970,0
|
|
20230817,144100,9553575,4970,4970,4970,4970,0
|
|
20230817,144000,9553575,4970,4970,4970,4970,0
|
|
20230817,143900,9553575,4970,4970,4970,4970,0
|
|
20230817,143800,9553575,4970,4970,4970,4970,0
|
|
20230817,143700,9553575,4970,4970,4970,4970,0
|
|
20230817,143600,9553575,4970,4970,4970,4970,0
|
|
20230817,143500,9553575,4970,4970,4970,4970,0
|
|
20230817,143400,9553575,4970,4970,4970,4970,0
|
|
20230817,143300,9553575,4970,4970,4970,4970,0
|
|
20230817,143200,9553575,4970,4970,4970,4970,0
|
|
20230817,143100,9553575,4970,4970,4970,4970,0
|
|
20230817,143000,9553575,4970,4970,4970,4970,0
|
|
20230817,142900,9553575,4970,4970,4970,4970,0
|
|
20230817,142800,9553575,4970,4970,4970,4970,0
|
|
20230817,142700,9553575,4970,4970,4970,4970,0
|
|
20230817,142600,9553575,4970,4970,4970,4970,0
|
|
20230817,142500,9553575,4970,4970,4970,4970,0
|
|
20230817,142400,9553575,4970,4970,4970,4970,0
|
|
20230817,142300,9553575,4970,4970,4970,4970,0
|
|
20230817,142200,9553575,4970,4970,4970,4970,0
|
|
20230817,142100,9553575,4970,4970,4970,4970,0
|
|
20230817,142000,9553575,4970,4970,4970,4970,0
|
|
20230817,141900,9553575,4970,4970,4970,4970,0
|
|
20230817,141800,9553575,4970,4970,4970,4970,0
|
|
20230817,141700,9553575,4970,4970,4970,4970,0
|
|
20230817,141600,9553575,4970,4970,4970,4970,0
|
|
20230817,141500,9553575,4970,4970,4970,4970,0
|
|
20230817,141400,9553575,4970,4970,4970,4970,0
|
|
20230817,141300,9553575,4970,4970,4970,4970,0
|
|
20230817,141200,9553575,4970,4970,4970,4970,0
|
|
20230817,141100,9553575,4970,4970,4970,4970,0
|
|
20230817,141000,9553575,4970,4970,4970,4970,10
|
|
20230817,140900,9503875,4980,4980,4980,4980,0
|
|
20230817,140800,9503875,4980,4980,4980,4980,0
|
|
20230817,140700,9503875,4980,4980,4980,4980,0
|
|
20230817,140600,9503875,4980,4980,4980,4980,0
|
|
20230817,140500,9503875,4980,4980,4980,4980,0
|
|
20230817,140400,9503875,4980,4980,4980,4980,0
|
|
20230817,140300,9503875,4980,4980,4980,4980,0
|
|
20230817,140200,9503875,4980,4980,4980,4980,0
|
|
20230817,140100,9503875,4980,4980,4980,4980,0
|
|
20230817,140000,9503875,4980,4980,4980,4980,0
|
|
20230817,135900,9503875,4980,4980,4980,4980,0
|
|
20230817,135800,9503875,4980,4980,4980,4980,0
|
|
20230817,135700,9503875,4980,4980,4980,4980,0
|
|
20230817,135600,9503875,4980,4980,4980,4980,0
|
|
20230817,135500,9503875,4980,4980,4980,4980,0
|
|
20230817,135400,9503875,4980,4980,4980,4980,0
|
|
20230817,135300,9503875,4980,4980,4980,4980,0
|
|
20230817,135200,9503875,4980,4980,4980,4980,0
|
|
20230817,135100,9503875,4980,4980,4980,4980,0
|
|
20230817,135000,9503875,4980,4980,4980,4980,0
|
|
20230817,134900,9503875,4980,4980,4980,4980,0
|
|
20230817,134800,9503875,4980,4980,4980,4980,0
|
|
20230817,134700,9503875,4980,4980,4980,4980,0
|
|
20230817,134600,9503875,4980,4980,4980,4980,0
|
|
20230817,134500,9503875,4980,4980,4980,4980,0
|
|
20230817,134400,9503875,4980,4980,4980,4980,0
|
|
20230817,134300,9503875,4980,4980,4980,4980,0
|
|
20230817,134200,9503875,4980,4980,4980,4980,0
|
|
20230817,134100,9503875,4980,4980,4980,4980,0
|
|
20230817,134000,9503875,4980,4980,4980,4980,0
|
|
20230817,133900,9503875,4980,4980,4980,4980,0
|
|
20230817,133800,9503875,4980,4980,4980,4980,0
|
|
20230817,133700,9503875,4980,4980,4980,4980,0
|
|
20230817,133600,9503875,4980,4980,4980,4980,0
|
|
20230817,133500,9503875,4980,4980,4980,4980,0
|
|
20230817,133400,9503875,4980,4980,4980,4980,0
|
|
20230817,133300,9503875,4980,4980,4980,4980,0
|
|
20230817,133200,9503875,4980,4980,4980,4980,1
|
|
20230817,133100,9498895,4980,4980,4980,4980,0
|
|
20230817,133000,9498895,4980,4980,4980,4980,0
|
|
20230817,132900,9498895,4980,4980,4980,4980,0
|
|
20230817,132800,9498895,4980,4980,4980,4980,0
|
|
20230817,132700,9498895,4980,4980,4980,4980,0
|
|
20230817,132600,9498895,4980,4980,4980,4980,0
|
|
20230817,132500,9498895,4980,4980,4980,4980,0
|
|
20230817,132400,9498895,4980,4980,4980,4980,0
|
|
20230817,132300,9498895,4980,4980,4980,4980,0
|
|
20230817,132200,9498895,4980,4980,4980,4980,0
|
|
20230817,132100,9498895,4980,4980,4980,4980,0
|
|
20230817,132000,9498895,4980,4980,4980,4980,0
|
|
20230817,131900,9498895,4980,4980,4980,4980,0
|
|
20230817,131800,9498895,4980,4980,4980,4980,0
|
|
20230817,131700,9498895,4980,4980,4980,4980,0
|
|
20230817,131600,9498895,4980,4980,4980,4980,1
|
|
20230817,131500,9493915,4920,4920,4920,4920,0
|
|
20230817,131400,9493915,4920,4920,4920,4920,0
|
|
20230817,131300,9493915,4920,4920,4920,4920,0
|
|
20230817,131200,9493915,4920,4920,4920,4920,0
|
|
20230817,131100,9493915,4920,4920,4920,4920,0
|
|
20230817,131000,9493915,4920,4920,4920,4920,0
|
|
20230817,130900,9493915,4920,4920,4920,4920,0
|
|
20230817,130800,9493915,4920,4920,4920,4920,0
|
|
20230817,130700,9493915,4920,4920,4920,4920,0
|
|
20230817,130600,9493915,4920,4920,4920,4920,0
|
|
20230817,130500,9493915,4920,4920,4920,4920,0
|
|
20230817,130400,9493915,4920,4920,4920,4920,0
|
|
20230817,130300,9493915,4920,4920,4920,4920,0
|
|
20230817,130200,9493915,4920,4920,4920,4920,0
|
|
20230817,130100,9493915,4920,4920,4920,4920,0
|
|
20230817,130000,9493915,4920,4920,4920,4920,0
|
|
20230817,125900,9493915,4920,4920,4920,4920,0
|
|
20230817,125800,9493915,4920,4920,4920,4920,0
|
|
20230817,125700,9493915,4920,4920,4920,4920,0
|
|
20230817,125600,9493915,4920,4920,4920,4920,0
|
|
20230817,125500,9493915,4920,4920,4920,4920,1
|
|
20230817,125400,9488995,5000,5000,5000,5000,0
|
|
20230817,125300,9488995,5000,5000,5000,5000,0
|
|
20230817,125200,9488995,5000,5000,5000,5000,0
|
|
20230817,125100,9488995,5000,5000,5000,5000,0
|
|
20230817,125000,9488995,5000,5000,5000,5000,0
|
|
20230817,124900,9488995,5000,5000,5000,5000,0
|
|
20230817,124800,9488995,5000,5000,5000,5000,0
|
|
20230817,124700,9488995,5000,5000,5000,5000,0
|
|
20230817,124600,9488995,5000,5000,5000,5000,0
|
|
20230817,124500,9488995,5000,5000,5000,5000,0
|
|
20230817,124400,9488995,5000,5000,5000,5000,0
|
|
20230817,124300,9488995,5000,5000,5000,5000,0
|
|
20230817,124200,9488995,5000,5000,5000,5000,0
|
|
20230817,124100,9488995,5000,5000,5000,5000,0
|
|
20230817,124000,9488995,5000,5000,5000,5000,0
|
|
20230817,123900,9488995,5000,5000,5000,5000,0
|
|
20230817,123800,9488995,5000,5000,5000,5000,0
|
|
20230817,123700,9488995,5000,5000,5000,5000,0
|
|
20230817,123600,9488995,5000,5000,5000,5000,0
|
|
20230817,123500,9488995,5000,5000,5000,5000,0
|
|
20230817,123400,9488995,5000,5000,5000,5000,0
|
|
20230817,123300,9488995,5000,5000,5000,5000,0
|
|
20230817,123200,9488995,5000,5000,5000,5000,0
|
|
20230817,123100,9488995,5000,5000,5000,5000,0
|
|
20230817,123000,9488995,5000,5000,5000,5000,0
|
|
20230817,122900,9488995,5000,5000,5000,5000,0
|
|
20230817,122800,9488995,5000,5000,5000,5000,0
|
|
20230817,122700,9488995,5000,5000,5000,5000,0
|
|
20230817,122600,9488995,5000,5000,5000,5000,0
|
|
20230817,122500,9488995,5000,5000,5000,5000,0
|
|
20230817,122400,9488995,5000,5000,5000,5000,0
|
|
20230817,122300,9488995,5000,5000,5000,5000,0
|
|
20230817,122200,9488995,5000,5000,5000,5000,0
|
|
20230817,122100,9488995,5000,5000,5000,5000,0
|
|
20230817,122000,9488995,5000,5000,5000,5000,0
|
|
20230817,121900,9488995,5000,5000,5000,5000,0
|
|
20230817,121800,9488995,5000,5000,5000,5000,0
|
|
20230817,121700,9488995,5000,5000,5000,5000,0
|
|
20230817,121600,9488995,5000,5000,5000,5000,0
|
|
20230817,121500,9488995,5000,5000,5000,5000,0
|
|
20230817,121400,9488995,5000,5000,5000,5000,0
|
|
20230817,121300,9488995,5000,5000,5000,5000,0
|
|
20230817,121200,9488995,5000,5000,5000,5000,0
|
|
20230817,121100,9488995,5000,5000,5000,5000,0
|
|
20230817,121000,9488995,5000,5000,5000,5000,0
|
|
20230817,120900,9488995,5000,5000,5000,5000,0
|
|
20230817,120800,9488995,5000,5000,5000,5000,0
|
|
20230817,120700,9488995,5000,5000,5000,5000,0
|
|
20230817,120600,9488995,5000,5000,5000,5000,0
|
|
20230817,120500,9488995,5000,5000,5000,5000,0
|
|
20230817,120400,9488995,5000,5000,5000,5000,8
|
|
20230817,120300,9448995,4995,4995,4995,4995,1
|
|
20230817,120200,9444000,5000,5000,5000,5000,0
|
|
20230817,120100,9444000,5000,5000,5000,5000,0
|
|
20230817,120000,9444000,5000,4835,5000,4835,587
|
|
20230817,115900,6572425,4800,4800,4800,4800,0
|
|
20230817,115800,6572425,4800,4800,4800,4800,0
|
|
20230817,115700,6572425,4800,4800,4800,4800,0
|
|
20230817,115600,6572425,4800,4800,4800,4800,0
|
|
20230817,115500,6572425,4800,4800,4800,4800,0
|
|
20230817,115400,6572425,4800,4800,4800,4800,0
|
|
20230817,115300,6572425,4800,4800,4800,4800,0
|
|
20230817,115200,6572425,4800,4800,4800,4800,0
|
|
20230817,115100,6572425,4800,4800,4800,4800,0
|
|
20230817,115000,6572425,4800,4800,4800,4800,0
|
|
20230817,114900,6572425,4800,4800,4800,4800,0
|
|
20230817,114800,6572425,4800,4800,4800,4800,350
|
|
20230817,114700,4892425,4800,4800,4800,4800,0
|
|
20230817,114600,4892425,4800,4800,4800,4800,0
|
|
20230817,114500,4892425,4800,4800,4800,4800,0
|
|
20230817,114400,4892425,4800,4800,4800,4800,0
|
|
20230817,114300,4892425,4800,4800,4800,4800,0
|
|
20230817,114200,4892425,4800,4800,4800,4800,5
|
|
20230817,114100,4868425,4800,4800,4800,4800,0
|
|
20230817,114000,4868425,4800,4800,4800,4800,0
|
|
20230817,113900,4868425,4800,4800,4800,4800,0
|
|
20230817,113800,4868425,4800,4800,4800,4800,0
|
|
20230817,113700,4868425,4800,4800,4800,4800,0
|
|
20230817,113600,4868425,4800,4800,4800,4800,0
|
|
20230817,113500,4868425,4800,4800,4800,4800,0
|
|
20230817,113400,4868425,4800,4800,4800,4800,0
|
|
20230817,113300,4868425,4800,4800,4800,4800,0
|
|
20230817,113200,4868425,4800,4800,4800,4800,0
|
|
20230817,113100,4868425,4800,4800,4800,4800,0
|
|
20230817,113000,4868425,4800,4800,4800,4800,0
|
|
20230817,112900,4868425,4800,4800,4800,4800,0
|
|
20230817,112800,4868425,4800,4800,4800,4800,0
|
|
20230817,112700,4868425,4800,4800,4800,4800,90
|
|
20230817,112600,4436425,4795,4795,4795,4795,0
|
|
20230817,112500,4436425,4795,4795,4795,4795,1
|
|
20230817,112400,4431630,4795,4795,4795,4795,488
|
|
20230817,112300,2091670,4795,4795,4795,4795,0
|
|
20230817,112200,2091670,4795,4795,4795,4795,0
|
|
20230817,112100,2091670,4795,4795,4795,4795,0
|
|
20230817,112000,2091670,4795,4795,4795,4795,0
|
|
20230817,111900,2091670,4795,4795,4795,4795,0
|
|
20230817,111800,2091670,4795,4795,4795,4795,0
|
|
20230817,111700,2091670,4795,4795,4795,4795,0
|
|
20230817,111600,2091670,4795,4795,4795,4795,0
|
|
20230817,111500,2091670,4795,4795,4795,4795,1
|
|
20230817,111400,2086875,4700,4700,4700,4700,0
|
|
20230817,111300,2086875,4700,4700,4700,4700,1
|
|
20230817,111200,2082175,4795,4795,4795,4795,0
|
|
20230817,111100,2082175,4795,4795,4795,4795,0
|
|
20230817,111000,2082175,4795,4795,4795,4795,0
|
|
20230817,110900,2082175,4795,4795,4795,4795,0
|
|
20230817,110800,2082175,4795,4795,4795,4795,0
|
|
20230817,110700,2082175,4795,4795,4795,4795,1
|
|
20230817,110600,2077380,4795,4795,4795,4795,0
|
|
20230817,110500,2077380,4795,4795,4795,4795,0
|
|
20230817,110400,2077380,4795,4795,4795,4795,0
|
|
20230817,110300,2077380,4795,4795,4795,4795,0
|
|
20230817,110200,2077380,4795,4795,4795,4795,0
|
|
20230817,110100,2077380,4795,4795,4795,4795,0
|
|
20230817,110000,2077380,4795,4795,4795,4795,0
|
|
20230817,105900,2077380,4795,4795,4795,4795,0
|
|
20230817,105800,2077380,4795,4795,4795,4795,0
|
|
20230817,105700,2077380,4795,4795,4795,4795,0
|
|
20230817,105600,2077380,4795,4795,4795,4795,0
|
|
20230817,105500,2077380,4795,4795,4795,4795,0
|
|
20230817,105400,2077380,4795,4795,4795,4795,0
|
|
20230817,105300,2077380,4795,4795,4795,4795,0
|
|
20230817,105200,2077380,4795,4795,4795,4795,0
|
|
20230817,105100,2077380,4795,4795,4795,4795,0
|
|
20230817,105000,2077380,4795,4795,4795,4795,0
|
|
20230817,104900,2077380,4795,4795,4795,4795,0
|
|
20230817,104800,2077380,4795,4795,4795,4795,0
|
|
20230817,104700,2077380,4795,4795,4795,4795,0
|
|
20230817,104600,2077380,4795,4795,4795,4795,0
|
|
20230817,104500,2077380,4795,4795,4795,4795,0
|
|
20230817,104400,2077380,4795,4795,4795,4795,0
|
|
20230817,104300,2077380,4795,4795,4795,4795,0
|
|
20230817,104200,2077380,4795,4795,4795,4795,0
|
|
20230817,104100,2077380,4795,4795,4795,4795,0
|
|
20230817,104000,2077380,4795,4795,4795,4795,0
|
|
20230817,103900,2077380,4795,4795,4795,4795,0
|
|
20230817,103800,2077380,4795,4795,4795,4795,0
|
|
20230817,103700,2077380,4795,4795,4795,4795,0
|
|
20230817,103600,2077380,4795,4795,4795,4795,0
|
|
20230817,103500,2077380,4795,4795,4795,4795,1
|
|
20230817,103400,2072585,4645,4645,4645,4645,0
|
|
20230817,103300,2072585,4645,4650,4650,4645,26
|
|
20230817,103200,1951805,4795,4795,4795,4795,0
|
|
20230817,103100,1951805,4795,4795,4795,4795,0
|
|
20230817,103000,1951805,4795,4795,4795,4795,1
|
|
20230817,102900,1947010,4645,4645,4645,4645,100
|
|
20230817,102800,1482510,4645,4645,4645,4645,0
|
|
20230817,102700,1482510,4645,4645,4645,4645,10
|
|
20230817,102600,1436060,4850,4850,4850,4850,0
|
|
20230817,102500,1436060,4850,4850,4850,4850,0
|
|
20230817,102400,1436060,4850,4850,4850,4850,0
|
|
20230817,102300,1436060,4850,4850,4850,4850,0
|
|
20230817,102200,1436060,4850,4850,4850,4850,0
|
|
20230817,102100,1436060,4850,4850,4850,4850,0
|
|
20230817,102000,1436060,4850,4850,4850,4850,0
|
|
20230817,101900,1436060,4850,4850,4850,4850,0
|
|
20230817,101800,1436060,4850,4850,4850,4850,0
|
|
20230817,101700,1436060,4850,4850,4850,4850,0
|
|
20230817,101600,1436060,4850,4850,4850,4850,0
|
|
20230817,101500,1436060,4850,4850,4850,4850,0
|
|
20230817,101400,1436060,4850,4850,4850,4850,0
|
|
20230817,101300,1436060,4850,4850,4850,4850,0
|
|
20230817,101200,1436060,4850,4850,4850,4850,0
|
|
20230817,101100,1436060,4850,4850,4850,4850,0
|
|
20230817,101000,1436060,4850,4850,4850,4850,0
|
|
20230817,100900,1436060,4850,4850,4850,4850,0
|
|
20230817,100800,1436060,4850,4850,4850,4850,0
|
|
20230817,100700,1436060,4850,4850,4850,4850,0
|
|
20230817,100600,1436060,4850,4850,4850,4850,0
|
|
20230817,100500,1436060,4850,4850,4850,4850,0
|
|
20230817,100400,1436060,4850,4850,4850,4850,0
|
|
20230817,100300,1436060,4850,4850,4850,4850,0
|
|
20230817,100200,1436060,4850,4850,4850,4850,0
|
|
20230817,100100,1436060,4850,4850,4850,4850,0
|
|
20230817,100000,1436060,4850,4850,4850,4850,0
|
|
20230817,095900,1436060,4850,4850,4850,4850,0
|
|
20230817,095800,1436060,4850,4850,4850,4850,0
|
|
20230817,095700,1436060,4850,4850,4850,4850,1
|
|
20230817,095600,1431210,4685,4685,4685,4685,0
|
|
20230817,095500,1431210,4685,4685,4685,4685,0
|
|
20230817,095400,1431210,4685,4685,4685,4685,0
|
|
20230817,095300,1431210,4685,4685,4685,4685,0
|
|
20230817,095200,1431210,4685,4685,4685,4685,0
|
|
20230817,095100,1431210,4685,4685,4685,4685,0
|
|
20230817,095000,1431210,4685,4685,4685,4685,0
|
|
20230817,094900,1431210,4685,4685,4685,4685,0
|
|
20230817,094800,1431210,4685,4685,4685,4685,0
|
|
20230817,094700,1431210,4685,4685,4685,4685,0
|
|
20230817,094600,1431210,4685,4685,4685,4685,0
|
|
20230817,094500,1431210,4685,4685,4685,4685,0
|
|
20230817,094400,1431210,4685,4685,4685,4685,0
|
|
20230817,094300,1431210,4685,4685,4685,4685,0
|
|
20230817,094200,1431210,4685,4685,4685,4685,0
|
|
20230817,094100,1431210,4685,4685,4685,4685,0
|
|
20230817,094000,1431210,4685,4685,4685,4685,150
|
|
20230817,093900,728460,4700,4700,4700,4700,0
|
|
20230817,093800,728460,4700,4700,4700,4700,0
|
|
20230817,093700,728460,4700,4700,4700,4700,0
|
|
20230817,093600,728460,4700,4700,4700,4700,0
|
|
20230817,093500,728460,4700,4700,4700,4700,0
|
|
20230817,093400,728460,4700,4700,4700,4700,0
|
|
20230817,093300,728460,4700,4700,4700,4700,0
|
|
20230817,093200,728460,4700,4700,4700,4700,10
|
|
20230817,093100,681460,4700,4700,4700,4700,0
|
|
20230817,093000,681460,4700,4700,4700,4700,20
|
|
20230817,092900,587460,4705,4705,4705,4705,10
|
|
20230817,092800,540410,4800,4800,4800,4800,0
|
|
20230817,092700,540410,4800,4800,4800,4800,0
|
|
20230817,092600,540410,4800,4800,4800,4800,0
|
|
20230817,092500,540410,4800,4800,4800,4800,0
|
|
20230817,092400,540410,4800,4800,4800,4800,11
|
|
20230817,092300,487610,4800,4800,4800,4800,0
|
|
20230817,092200,487610,4800,4800,4800,4800,10
|
|
20230817,092100,439610,4800,4800,4800,4800,0
|
|
20230817,092000,439610,4800,4800,4800,4800,0
|
|
20230817,091900,439610,4800,4800,4800,4800,0
|
|
20230817,091800,439610,4800,4800,4800,4800,0
|
|
20230817,091700,439610,4800,4800,4800,4800,0
|
|
20230817,091600,439610,4800,4800,4800,4800,0
|
|
20230817,091500,439610,4800,4800,4800,4800,0
|
|
20230817,091400,439610,4800,4800,4800,4800,0
|
|
20230817,091300,439610,4800,4800,4800,4800,0
|
|
20230817,091200,439610,4800,4800,4800,4800,0
|
|
20230817,091100,439610,4800,4800,4800,4800,80
|
|
20230817,091000,55610,4900,4900,4900,4900,0
|
|
20230817,090900,55610,4900,4900,4900,4900,0
|
|
20230817,090800,55610,4900,4900,4900,4900,0
|
|
20230817,090700,55610,4900,4900,4900,4900,0
|
|
20230817,090600,55610,4900,4900,4900,4900,0
|
|
20230817,090500,55610,4900,4610,4900,4610,12
|
|
20230817,090400,0,4805,4805,4805,4805,0
|
|
20230817,090300,0,4805,4805,4805,4805,0
|
|
20230817,090200,0,4805,4805,4805,4805,0
|
|
20230817,090100,0,4805,4805,4805,4805,0
|
|
20230817,090000,0,4805,4805,4805,4805,0
|