700 lines
33 KiB
CSV
700 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230810,203700,129339655,4680,4680,4680,4680,127
|
|
20230810,203600,129339655,4680,4680,4680,4680,0
|
|
20230810,203500,129339655,4680,4680,4680,4680,0
|
|
20230810,203400,129339655,4680,4680,4680,4680,0
|
|
20230810,203300,129339655,4680,4680,4680,4680,0
|
|
20230810,203200,129339655,4680,4680,4680,4680,0
|
|
20230810,203100,129339655,4680,4680,4680,4680,0
|
|
20230810,203000,129339655,4680,4680,4680,4680,0
|
|
20230810,202900,129339655,4680,4680,4680,4680,0
|
|
20230810,202800,129339655,4680,4680,4680,4680,0
|
|
20230810,202700,129339655,4680,4680,4680,4680,0
|
|
20230810,202600,129339655,4680,4680,4680,4680,0
|
|
20230810,202500,129339655,4680,4680,4680,4680,0
|
|
20230810,202400,129339655,4680,4680,4680,4680,0
|
|
20230810,202300,129339655,4680,4680,4680,4680,0
|
|
20230810,202200,129339655,4680,4680,4680,4680,0
|
|
20230810,202100,129339655,4680,4680,4680,4680,0
|
|
20230810,202000,129339655,4680,4680,4680,4680,0
|
|
20230810,201900,129339655,4680,4680,4680,4680,0
|
|
20230810,201800,129339655,4680,4680,4680,4680,0
|
|
20230810,201700,129339655,4680,4680,4680,4680,0
|
|
20230810,201600,129339655,4680,4680,4680,4680,0
|
|
20230810,201500,129339655,4680,4680,4680,4680,0
|
|
20230810,201400,129339655,4680,4680,4680,4680,0
|
|
20230810,201300,129339655,4680,4680,4680,4680,0
|
|
20230810,201200,129339655,4680,4680,4680,4680,0
|
|
20230810,201100,129339655,4680,4680,4680,4680,0
|
|
20230810,201000,129339655,4680,4680,4680,4680,0
|
|
20230810,200900,129339655,4680,4680,4680,4680,0
|
|
20230810,200800,129339655,4680,4680,4680,4680,0
|
|
20230810,200700,129339655,4680,4680,4680,4680,127
|
|
20230810,200600,129339655,4680,4680,4680,4680,0
|
|
20230810,200500,129339655,4680,4680,4680,4680,0
|
|
20230810,200400,129339655,4680,4680,4680,4680,0
|
|
20230810,200300,129339655,4680,4680,4680,4680,0
|
|
20230810,200200,129339655,4680,4680,4680,4680,0
|
|
20230810,200100,129339655,4680,4680,4680,4680,0
|
|
20230810,200000,129339655,4680,4680,4680,4680,0
|
|
20230810,195900,129339655,4680,4680,4680,4680,0
|
|
20230810,195800,129339655,4680,4680,4680,4680,0
|
|
20230810,195700,129339655,4680,4680,4680,4680,0
|
|
20230810,195600,129339655,4680,4680,4680,4680,0
|
|
20230810,195500,129339655,4680,4680,4680,4680,0
|
|
20230810,195400,129339655,4680,4680,4680,4680,0
|
|
20230810,195300,129339655,4680,4680,4680,4680,0
|
|
20230810,195200,129339655,4680,4680,4680,4680,0
|
|
20230810,195100,129339655,4680,4680,4680,4680,0
|
|
20230810,195000,129339655,4680,4680,4680,4680,0
|
|
20230810,194900,129339655,4680,4680,4680,4680,0
|
|
20230810,194800,129339655,4680,4680,4680,4680,0
|
|
20230810,194700,129339655,4680,4680,4680,4680,0
|
|
20230810,194600,129339655,4680,4680,4680,4680,0
|
|
20230810,194500,129339655,4680,4680,4680,4680,0
|
|
20230810,194400,129339655,4680,4680,4680,4680,0
|
|
20230810,194300,129339655,4680,4680,4680,4680,0
|
|
20230810,194200,129339655,4680,4680,4680,4680,0
|
|
20230810,194100,129339655,4680,4680,4680,4680,0
|
|
20230810,194000,129339655,4680,4680,4680,4680,0
|
|
20230810,193900,129339655,4680,4680,4680,4680,0
|
|
20230810,193800,129339655,4680,4680,4680,4680,0
|
|
20230810,193700,129339655,4680,4680,4680,4680,127
|
|
20230810,193600,129339655,4680,4680,4680,4680,0
|
|
20230810,193500,129339655,4680,4680,4680,4680,0
|
|
20230810,193400,129339655,4680,4680,4680,4680,0
|
|
20230810,193300,129339655,4680,4680,4680,4680,0
|
|
20230810,193200,129339655,4680,4680,4680,4680,0
|
|
20230810,193100,129339655,4680,4680,4680,4680,0
|
|
20230810,193000,129339655,4680,4680,4680,4680,0
|
|
20230810,192900,129339655,4680,4680,4680,4680,0
|
|
20230810,192800,129339655,4680,4680,4680,4680,0
|
|
20230810,192700,129339655,4680,4680,4680,4680,0
|
|
20230810,192600,129339655,4680,4680,4680,4680,0
|
|
20230810,192500,129339655,4680,4680,4680,4680,0
|
|
20230810,192400,129339655,4680,4680,4680,4680,0
|
|
20230810,192300,129339655,4680,4680,4680,4680,0
|
|
20230810,192200,129339655,4680,4680,4680,4680,0
|
|
20230810,192100,129339655,4680,4680,4680,4680,0
|
|
20230810,192000,129339655,4680,4680,4680,4680,0
|
|
20230810,191900,129339655,4680,4680,4680,4680,0
|
|
20230810,191800,129339655,4680,4680,4680,4680,0
|
|
20230810,191700,129339655,4680,4680,4680,4680,0
|
|
20230810,191600,129339655,4680,4680,4680,4680,0
|
|
20230810,191500,129339655,4680,4680,4680,4680,0
|
|
20230810,191400,129339655,4680,4680,4680,4680,0
|
|
20230810,191300,129339655,4680,4680,4680,4680,0
|
|
20230810,191200,129339655,4680,4680,4680,4680,0
|
|
20230810,191100,129339655,4680,4680,4680,4680,0
|
|
20230810,191000,129339655,4680,4680,4680,4680,0
|
|
20230810,190900,129339655,4680,4680,4680,4680,0
|
|
20230810,190800,129339655,4680,4680,4680,4680,0
|
|
20230810,190700,129339655,4680,4680,4680,4680,127
|
|
20230810,190600,129339655,4680,4680,4680,4680,0
|
|
20230810,190500,129339655,4680,4680,4680,4680,0
|
|
20230810,190400,129339655,4680,4680,4680,4680,0
|
|
20230810,190300,129339655,4680,4680,4680,4680,0
|
|
20230810,190200,129339655,4680,4680,4680,4680,0
|
|
20230810,190100,129339655,4680,4680,4680,4680,0
|
|
20230810,190000,129339655,4680,4680,4680,4680,0
|
|
20230810,185900,129339655,4680,4680,4680,4680,0
|
|
20230810,185800,129339655,4680,4680,4680,4680,0
|
|
20230810,185700,129339655,4680,4680,4680,4680,0
|
|
20230810,185600,129339655,4680,4680,4680,4680,0
|
|
20230810,185500,129339655,4680,4680,4680,4680,0
|
|
20230810,185400,129339655,4680,4680,4680,4680,0
|
|
20230810,185300,129339655,4680,4680,4680,4680,0
|
|
20230810,185200,129339655,4680,4680,4680,4680,0
|
|
20230810,185100,129339655,4680,4680,4680,4680,0
|
|
20230810,185000,129339655,4680,4680,4680,4680,0
|
|
20230810,184900,129339655,4680,4680,4680,4680,0
|
|
20230810,184800,129339655,4680,4680,4680,4680,0
|
|
20230810,184700,129339655,4680,4680,4680,4680,0
|
|
20230810,184600,129339655,4680,4680,4680,4680,0
|
|
20230810,184500,129339655,4680,4680,4680,4680,0
|
|
20230810,184400,129339655,4680,4680,4680,4680,0
|
|
20230810,184300,129339655,4680,4680,4680,4680,0
|
|
20230810,184200,129339655,4680,4680,4680,4680,0
|
|
20230810,184100,129339655,4680,4680,4680,4680,0
|
|
20230810,184000,129339655,4680,4680,4680,4680,0
|
|
20230810,183900,129339655,4680,4680,4680,4680,0
|
|
20230810,183800,129339655,4680,4680,4680,4680,0
|
|
20230810,183700,129339655,4680,4680,4680,4680,127
|
|
20230810,183600,129339655,4680,4680,4680,4680,0
|
|
20230810,183500,129339655,4680,4680,4680,4680,0
|
|
20230810,183400,129339655,4680,4680,4680,4680,0
|
|
20230810,183300,129339655,4680,4680,4680,4680,0
|
|
20230810,183200,129339655,4680,4680,4680,4680,0
|
|
20230810,183100,129339655,4680,4680,4680,4680,0
|
|
20230810,183000,129339655,4680,4680,4680,4680,0
|
|
20230810,182900,129339655,4680,4680,4680,4680,0
|
|
20230810,182800,129339655,4680,4680,4680,4680,0
|
|
20230810,182700,129339655,4680,4680,4680,4680,0
|
|
20230810,182600,129339655,4680,4680,4680,4680,0
|
|
20230810,182500,129339655,4680,4680,4680,4680,0
|
|
20230810,182400,129339655,4680,4680,4680,4680,0
|
|
20230810,182300,129339655,4680,4680,4680,4680,0
|
|
20230810,182200,129339655,4680,4680,4680,4680,0
|
|
20230810,182100,129339655,4680,4680,4680,4680,0
|
|
20230810,182000,129339655,4680,4680,4680,4680,0
|
|
20230810,181900,129339655,4680,4680,4680,4680,0
|
|
20230810,181800,129339655,4680,4680,4680,4680,0
|
|
20230810,181700,129339655,4680,4680,4680,4680,0
|
|
20230810,181600,129339655,4680,4680,4680,4680,0
|
|
20230810,181500,129339655,4680,4680,4680,4680,0
|
|
20230810,181400,129339655,4680,4680,4680,4680,0
|
|
20230810,181300,129339655,4680,4680,4680,4680,0
|
|
20230810,181200,129339655,4680,4680,4680,4680,0
|
|
20230810,181100,129339655,4680,4680,4680,4680,0
|
|
20230810,181000,129339655,4680,4680,4680,4680,0
|
|
20230810,180900,129339655,4680,4680,4680,4680,0
|
|
20230810,180800,129339655,4680,4680,4680,4680,0
|
|
20230810,180700,129339655,4680,4680,4680,4680,127
|
|
20230810,180600,129339655,4680,4680,4680,4680,0
|
|
20230810,180500,129339655,4680,4680,4680,4680,0
|
|
20230810,180400,129339655,4680,4680,4680,4680,0
|
|
20230810,180300,129339655,4680,4680,4680,4680,0
|
|
20230810,180200,129339655,4680,4680,4680,4680,0
|
|
20230810,180100,129339655,4680,4680,4680,4680,0
|
|
20230810,180000,129339655,4680,4680,4680,4680,0
|
|
20230810,175900,129339655,4680,4680,4680,4680,0
|
|
20230810,175800,129339655,4680,4680,4680,4680,0
|
|
20230810,175700,129339655,4680,4680,4680,4680,0
|
|
20230810,175600,129339655,4680,4680,4680,4680,0
|
|
20230810,175500,129339655,4680,4680,4680,4680,0
|
|
20230810,175400,129339655,4680,4680,4680,4680,0
|
|
20230810,175300,129339655,4680,4680,4680,4680,0
|
|
20230810,175200,129339655,4680,4680,4680,4680,0
|
|
20230810,175100,129339655,4680,4680,4680,4680,0
|
|
20230810,175000,129339655,4680,4680,4680,4680,0
|
|
20230810,174900,129339655,4680,4680,4680,4680,0
|
|
20230810,174800,129339655,4680,4680,4680,4680,0
|
|
20230810,174700,129339655,4680,4680,4680,4680,0
|
|
20230810,174600,129339655,4680,4680,4680,4680,0
|
|
20230810,174500,129339655,4680,4680,4680,4680,0
|
|
20230810,174400,129339655,4680,4680,4680,4680,0
|
|
20230810,174300,129339655,4680,4680,4680,4680,0
|
|
20230810,174200,129339655,4680,4680,4680,4680,0
|
|
20230810,174100,129339655,4680,4680,4680,4680,0
|
|
20230810,174000,129339655,4680,4680,4680,4680,0
|
|
20230810,173900,129339655,4680,4680,4680,4680,0
|
|
20230810,173800,129339655,4680,4680,4680,4680,0
|
|
20230810,173700,129339655,4680,4680,4680,4680,127
|
|
20230810,173600,129339655,4680,4680,4680,4680,0
|
|
20230810,173500,129339655,4680,4680,4680,4680,0
|
|
20230810,173400,129339655,4680,4680,4680,4680,0
|
|
20230810,173300,129339655,4680,4680,4680,4680,0
|
|
20230810,173200,129339655,4680,4680,4680,4680,0
|
|
20230810,173100,129339655,4680,4680,4680,4680,0
|
|
20230810,173000,129339655,4680,4680,4680,4680,0
|
|
20230810,172900,129339655,4680,4680,4680,4680,0
|
|
20230810,172800,129339655,4680,4680,4680,4680,0
|
|
20230810,172700,129339655,4680,4680,4680,4680,0
|
|
20230810,172600,129339655,4680,4680,4680,4680,0
|
|
20230810,172500,129339655,4680,4680,4680,4680,0
|
|
20230810,172400,129339655,4680,4680,4680,4680,0
|
|
20230810,172300,129339655,4680,4680,4680,4680,0
|
|
20230810,172200,129339655,4680,4680,4680,4680,0
|
|
20230810,172100,129339655,4680,4680,4680,4680,0
|
|
20230810,172000,129339655,4680,4680,4680,4680,0
|
|
20230810,171900,129339655,4680,4680,4680,4680,0
|
|
20230810,171800,129339655,4680,4680,4680,4680,0
|
|
20230810,171700,129339655,4680,4680,4680,4680,0
|
|
20230810,171600,129339655,4680,4680,4680,4680,0
|
|
20230810,171500,129339655,4680,4680,4680,4680,0
|
|
20230810,171400,129339655,4680,4680,4680,4680,0
|
|
20230810,171300,129339655,4680,4680,4680,4680,0
|
|
20230810,171200,129339655,4680,4680,4680,4680,0
|
|
20230810,171100,129339655,4680,4680,4680,4680,0
|
|
20230810,171000,129339655,4680,4680,4680,4680,0
|
|
20230810,170900,129339655,4680,4680,4680,4680,0
|
|
20230810,170800,129339655,4680,4680,4680,4680,0
|
|
20230810,170700,129339655,4680,4680,4680,4680,127
|
|
20230810,170600,129339655,4680,4680,4680,4680,0
|
|
20230810,170500,129339655,4680,4680,4680,4680,0
|
|
20230810,170400,129339655,4680,4680,4680,4680,0
|
|
20230810,170300,129339655,4680,4680,4680,4680,0
|
|
20230810,170200,129339655,4680,4680,4680,4680,0
|
|
20230810,170100,129339655,4680,4680,4680,4680,0
|
|
20230810,170000,129339655,4680,4680,4680,4680,0
|
|
20230810,165900,129339655,4680,4680,4680,4680,0
|
|
20230810,165800,129339655,4680,4680,4680,4680,0
|
|
20230810,165700,129339655,4680,4680,4680,4680,0
|
|
20230810,165600,129339655,4680,4680,4680,4680,0
|
|
20230810,165500,129339655,4680,4680,4680,4680,0
|
|
20230810,165400,129339655,4680,4680,4680,4680,0
|
|
20230810,165300,129339655,4680,4680,4680,4680,0
|
|
20230810,165200,129339655,4680,4680,4680,4680,0
|
|
20230810,165100,129339655,4680,4680,4680,4680,0
|
|
20230810,165000,129339655,4680,4680,4680,4680,0
|
|
20230810,164900,129339655,4680,4680,4680,4680,0
|
|
20230810,164800,129339655,4680,4680,4680,4680,0
|
|
20230810,164700,129339655,4680,4680,4680,4680,0
|
|
20230810,164600,129339655,4680,4680,4680,4680,0
|
|
20230810,164500,129339655,4680,4680,4680,4680,0
|
|
20230810,164400,129339655,4680,4680,4680,4680,0
|
|
20230810,164300,129339655,4680,4680,4680,4680,0
|
|
20230810,164200,129339655,4680,4680,4680,4680,0
|
|
20230810,164100,129339655,4680,4680,4680,4680,0
|
|
20230810,164000,129339655,4680,4680,4680,4680,0
|
|
20230810,163900,129339655,4680,4680,4680,4680,0
|
|
20230810,163800,129339655,4680,4680,4680,4680,0
|
|
20230810,163700,129339655,4680,4680,4680,4680,127
|
|
20230810,163600,129339655,4680,4680,4680,4680,0
|
|
20230810,163500,129339655,4680,4680,4680,4680,0
|
|
20230810,163400,129339655,4680,4680,4680,4680,0
|
|
20230810,163300,129339655,4680,4680,4680,4680,0
|
|
20230810,163200,129339655,4680,4680,4680,4680,0
|
|
20230810,163100,129339655,4680,4680,4680,4680,0
|
|
20230810,163000,129339655,4680,4680,4680,4680,0
|
|
20230810,162900,129339655,4680,4680,4680,4680,0
|
|
20230810,162800,129339655,4680,4680,4680,4680,0
|
|
20230810,162700,129339655,4680,4680,4680,4680,0
|
|
20230810,162600,129339655,4680,4680,4680,4680,0
|
|
20230810,162500,129339655,4680,4680,4680,4680,0
|
|
20230810,162400,129339655,4680,4680,4680,4680,0
|
|
20230810,162300,129339655,4680,4680,4680,4680,0
|
|
20230810,162200,129339655,4680,4680,4680,4680,0
|
|
20230810,162100,129339655,4680,4680,4680,4680,0
|
|
20230810,162000,129339655,4680,4680,4680,4680,0
|
|
20230810,161900,129339655,4680,4680,4680,4680,0
|
|
20230810,161800,129339655,4680,4680,4680,4680,0
|
|
20230810,161700,129339655,4680,4680,4680,4680,0
|
|
20230810,161600,129339655,4680,4680,4680,4680,0
|
|
20230810,161500,129339655,4680,4680,4680,4680,0
|
|
20230810,161400,129339655,4680,4680,4680,4680,0
|
|
20230810,161300,129339655,4680,4680,4680,4680,0
|
|
20230810,161200,129339655,4680,4680,4680,4680,0
|
|
20230810,161100,129339655,4680,4680,4680,4680,0
|
|
20230810,161000,129339655,4680,4680,4680,4680,0
|
|
20230810,160900,129339655,4680,4680,4680,4680,0
|
|
20230810,160800,129339655,4680,4680,4680,4680,0
|
|
20230810,160700,129339655,4680,4680,4680,4680,127
|
|
20230810,160600,129339655,4680,4680,4680,4680,0
|
|
20230810,160500,129339655,4680,4680,4680,4680,0
|
|
20230810,160400,129339655,4680,4680,4680,4680,0
|
|
20230810,160300,129339655,4680,4680,4680,4680,0
|
|
20230810,160200,129339655,4680,4680,4680,4680,0
|
|
20230810,160100,129339655,4680,4680,4680,4680,0
|
|
20230810,160000,129339655,4680,4680,4680,4680,0
|
|
20230810,155900,129339655,4680,4680,4680,4680,0
|
|
20230810,155800,129339655,4680,4680,4680,4680,0
|
|
20230810,155700,129339655,4680,4680,4680,4680,0
|
|
20230810,155600,129339655,4680,4680,4680,4680,0
|
|
20230810,155500,129339655,4680,4680,4680,4680,0
|
|
20230810,155400,129339655,4680,4680,4680,4680,0
|
|
20230810,155300,129339655,4680,4680,4680,4680,0
|
|
20230810,155200,129339655,4680,4680,4680,4680,0
|
|
20230810,155100,129339655,4680,4680,4680,4680,0
|
|
20230810,155000,129339655,4680,4680,4680,4680,0
|
|
20230810,154900,129339655,4680,4680,4680,4680,0
|
|
20230810,154800,129339655,4680,4680,4680,4680,0
|
|
20230810,154700,129339655,4680,4680,4680,4680,0
|
|
20230810,154600,129339655,4680,4680,4680,4680,0
|
|
20230810,154500,129339655,4680,4680,4680,4680,0
|
|
20230810,154400,129339655,4680,4680,4680,4680,0
|
|
20230810,154300,129339655,4680,4680,4680,4680,0
|
|
20230810,154200,129339655,4680,4680,4680,4680,0
|
|
20230810,154100,129339655,4680,4680,4680,4680,0
|
|
20230810,154000,129339655,4680,4680,4680,4680,0
|
|
20230810,153900,129339655,4680,4680,4680,4680,0
|
|
20230810,153800,129339655,4680,4680,4680,4680,0
|
|
20230810,153700,129339655,4680,4680,4680,4680,127
|
|
20230810,153600,129339655,4680,4680,4680,4680,0
|
|
20230810,153500,129339655,4680,4680,4680,4680,0
|
|
20230810,153400,129339655,4680,4680,4680,4680,0
|
|
20230810,153300,129339655,4680,4680,4680,4680,0
|
|
20230810,153200,129339655,4680,4680,4680,4680,0
|
|
20230810,153100,129339655,4680,4680,4680,4680,0
|
|
20230810,153000,129339655,4680,4680,4680,4680,127
|
|
20230810,152900,128745295,4690,4690,4690,4690,0
|
|
20230810,152800,128745295,4690,4690,4690,4690,0
|
|
20230810,152700,128745295,4690,4690,4690,4690,0
|
|
20230810,152600,128745295,4690,4690,4690,4690,0
|
|
20230810,152500,128745295,4690,4690,4690,4690,0
|
|
20230810,152400,128745295,4690,4690,4690,4690,0
|
|
20230810,152300,128745295,4690,4690,4690,4690,0
|
|
20230810,152200,128745295,4690,4690,4690,4690,0
|
|
20230810,152100,128745295,4690,4690,4690,4690,0
|
|
20230810,152000,128745295,4690,4690,4690,4690,0
|
|
20230810,151900,128745295,4690,4690,4690,4690,9
|
|
20230810,151800,128703085,4665,4665,4665,4665,70
|
|
20230810,151700,128376535,4690,4690,4690,4690,0
|
|
20230810,151600,128376535,4690,4690,4690,4690,31
|
|
20230810,151500,128231145,4690,4690,4690,4690,0
|
|
20230810,151400,128231145,4690,4690,4690,4690,1
|
|
20230810,151300,128226455,4670,4670,4670,4670,0
|
|
20230810,151200,128226455,4670,4680,4680,4670,884
|
|
20230810,151100,124096650,4680,4680,4680,4680,1
|
|
20230810,151000,124091970,4690,4690,4690,4690,0
|
|
20230810,150900,124091970,4690,4690,4690,4690,0
|
|
20230810,150800,124091970,4690,4690,4690,4690,0
|
|
20230810,150700,124091970,4690,4690,4690,4690,0
|
|
20230810,150600,124091970,4690,4690,4690,4690,2
|
|
20230810,150500,124082590,4675,4675,4675,4675,0
|
|
20230810,150400,124082590,4675,4675,4675,4675,0
|
|
20230810,150300,124082590,4675,4675,4675,4675,0
|
|
20230810,150200,124082590,4675,4675,4675,4675,0
|
|
20230810,150100,124082590,4675,4675,4675,4675,0
|
|
20230810,150000,124082590,4675,4675,4675,4675,0
|
|
20230810,145900,124082590,4675,4685,4685,4675,513
|
|
20230810,145800,121679205,4690,4690,4690,4690,5
|
|
20230810,145700,121655755,4690,4690,4690,4690,0
|
|
20230810,145600,121655755,4690,4690,4690,4690,0
|
|
20230810,145500,121655755,4690,4690,4690,4690,0
|
|
20230810,145400,121655755,4690,4690,4690,4690,0
|
|
20230810,145300,121655755,4690,4690,4690,4690,15
|
|
20230810,145200,121585405,4690,4690,4690,4690,0
|
|
20230810,145100,121585405,4690,4690,4690,4690,0
|
|
20230810,145000,121585405,4690,4690,4690,4690,0
|
|
20230810,144900,121585405,4690,4690,4690,4690,1066
|
|
20230810,144800,116585865,4690,4690,4690,4690,0
|
|
20230810,144700,116585865,4690,4690,4690,4690,0
|
|
20230810,144600,116585865,4690,4690,4690,4690,0
|
|
20230810,144500,116585865,4690,4690,4690,4690,0
|
|
20230810,144400,116585865,4690,4690,4690,4690,0
|
|
20230810,144300,116585865,4690,4690,4690,4690,0
|
|
20230810,144200,116585865,4690,4690,4690,4690,1
|
|
20230810,144100,116581175,4690,4690,4690,4690,0
|
|
20230810,144000,116581175,4690,4690,4690,4690,0
|
|
20230810,143900,116581175,4690,4690,4690,4690,0
|
|
20230810,143800,116581175,4690,4690,4690,4690,0
|
|
20230810,143700,116581175,4690,4690,4690,4690,1
|
|
20230810,143600,116576485,4675,4675,4675,4675,0
|
|
20230810,143500,116576485,4675,4675,4675,4675,0
|
|
20230810,143400,116576485,4675,4675,4675,4675,0
|
|
20230810,143300,116576485,4675,4675,4675,4675,0
|
|
20230810,143200,116576485,4675,4675,4675,4675,0
|
|
20230810,143100,116576485,4675,4675,4675,4675,0
|
|
20230810,143000,116576485,4675,4675,4675,4675,0
|
|
20230810,142900,116576485,4675,4675,4675,4675,0
|
|
20230810,142800,116576485,4675,4675,4675,4675,0
|
|
20230810,142700,116576485,4675,4675,4675,4675,0
|
|
20230810,142600,116576485,4675,4675,4675,4675,0
|
|
20230810,142500,116576485,4675,4675,4675,4675,0
|
|
20230810,142400,116576485,4675,4675,4675,4675,0
|
|
20230810,142300,116576485,4675,4675,4675,4675,0
|
|
20230810,142200,116576485,4675,4675,4675,4675,461
|
|
20230810,142100,114421310,4675,4675,4675,4675,121
|
|
20230810,142000,113855635,4675,4675,4675,4675,3
|
|
20230810,141900,113841610,4675,4675,4675,4675,0
|
|
20230810,141800,113841610,4675,4675,4675,4675,5
|
|
20230810,141700,113818235,4675,4675,4675,4675,0
|
|
20230810,141600,113818235,4675,4675,4675,4675,0
|
|
20230810,141500,113818235,4675,4675,4675,4675,11
|
|
20230810,141400,113766810,4675,4675,4675,4675,0
|
|
20230810,141300,113766810,4675,4675,4675,4675,0
|
|
20230810,141200,113766810,4675,4675,4675,4675,0
|
|
20230810,141100,113766810,4675,4675,4675,4675,5
|
|
20230810,141000,113743435,4690,4690,4690,4690,0
|
|
20230810,140900,113743435,4690,4690,4690,4690,0
|
|
20230810,140800,113743435,4690,4690,4690,4690,10
|
|
20230810,140700,113696535,4690,4690,4690,4690,0
|
|
20230810,140600,113696535,4690,4690,4690,4690,0
|
|
20230810,140500,113696535,4690,4690,4690,4690,0
|
|
20230810,140400,113696535,4690,4690,4690,4690,0
|
|
20230810,140300,113696535,4690,4690,4690,4690,0
|
|
20230810,140200,113696535,4690,4690,4690,4690,0
|
|
20230810,140100,113696535,4690,4690,4690,4690,0
|
|
20230810,140000,113696535,4690,4690,4690,4690,0
|
|
20230810,135900,113696535,4690,4690,4690,4690,0
|
|
20230810,135800,113696535,4690,4690,4690,4690,0
|
|
20230810,135700,113696535,4690,4690,4690,4690,0
|
|
20230810,135600,113696535,4690,4690,4690,4690,5
|
|
20230810,135500,113673085,4670,4670,4670,4670,0
|
|
20230810,135400,113673085,4670,4670,4670,4670,0
|
|
20230810,135300,113673085,4670,4670,4670,4670,0
|
|
20230810,135200,113673085,4670,4670,4670,4670,0
|
|
20230810,135100,113673085,4670,4670,4670,4670,0
|
|
20230810,135000,113673085,4670,4670,4670,4670,0
|
|
20230810,134900,113673085,4670,4670,4670,4670,0
|
|
20230810,134800,113673085,4670,4670,4670,4670,0
|
|
20230810,134700,113673085,4670,4670,4670,4670,0
|
|
20230810,134600,113673085,4670,4670,4670,4670,0
|
|
20230810,134500,113673085,4670,4670,4670,4670,0
|
|
20230810,134400,113673085,4670,4670,4670,4670,0
|
|
20230810,134300,113673085,4670,4670,4670,4670,0
|
|
20230810,134200,113673085,4670,4670,4670,4670,0
|
|
20230810,134100,113673085,4670,4670,4670,4670,0
|
|
20230810,134000,113673085,4670,4670,4670,4670,105
|
|
20230810,133900,113182735,4670,4670,4670,4670,5
|
|
20230810,133800,113159385,4670,4670,4670,4670,5
|
|
20230810,133700,113136035,4670,4670,4670,4670,34
|
|
20230810,133600,112977255,4670,4665,4670,4665,643
|
|
20230810,133500,109977520,4670,4680,4680,4670,157
|
|
20230810,133400,109243430,4675,4675,4675,4675,0
|
|
20230810,133300,109243430,4675,4675,4675,4675,0
|
|
20230810,133200,109243430,4675,4675,4675,4675,0
|
|
20230810,133100,109243430,4675,4675,4675,4675,0
|
|
20230810,133000,109243430,4675,4675,4675,4675,0
|
|
20230810,132900,109243430,4675,4675,4675,4675,0
|
|
20230810,132800,109243430,4675,4680,4680,4675,359
|
|
20230810,132700,107564820,4675,4675,4675,4675,143
|
|
20230810,132600,106896295,4670,4670,4670,4670,0
|
|
20230810,132500,106896295,4670,4670,4670,4670,300
|
|
20230810,132400,105495295,4670,4670,4670,4670,0
|
|
20230810,132300,105495295,4670,4670,4670,4670,0
|
|
20230810,132200,105495295,4670,4670,4670,4670,0
|
|
20230810,132100,105495295,4670,4670,4670,4670,0
|
|
20230810,132000,105495295,4670,4690,4690,4670,500
|
|
20230810,131900,103159755,4695,4695,4695,4695,0
|
|
20230810,131800,103159755,4695,4695,4695,4695,0
|
|
20230810,131700,103159755,4695,4695,4695,4695,0
|
|
20230810,131600,103159755,4695,4695,4695,4695,0
|
|
20230810,131500,103159755,4695,4695,4695,4695,0
|
|
20230810,131400,103159755,4695,4695,4695,4695,5
|
|
20230810,131300,103136280,4695,4695,4695,4695,1
|
|
20230810,131200,103131585,4680,4680,4680,4680,0
|
|
20230810,131100,103131585,4680,4680,4680,4680,0
|
|
20230810,131000,103131585,4680,4680,4680,4680,0
|
|
20230810,130900,103131585,4680,4680,4680,4680,0
|
|
20230810,130800,103131585,4680,4680,4680,4680,0
|
|
20230810,130700,103131585,4680,4680,4680,4680,0
|
|
20230810,130600,103131585,4680,4680,4680,4680,300
|
|
20230810,130500,101727585,4680,4680,4680,4680,0
|
|
20230810,130400,101727585,4680,4680,4680,4680,0
|
|
20230810,130300,101727585,4680,4680,4680,4680,0
|
|
20230810,130200,101727585,4680,4680,4680,4680,0
|
|
20230810,130100,101727585,4680,4680,4680,4680,0
|
|
20230810,130000,101727585,4680,4680,4680,4680,0
|
|
20230810,125900,101727585,4680,4680,4680,4680,0
|
|
20230810,125800,101727585,4680,4680,4680,4680,0
|
|
20230810,125700,101727585,4680,4680,4680,4680,200
|
|
20230810,125600,100791585,4685,4685,4685,4685,0
|
|
20230810,125500,100791585,4685,4685,4685,4685,100
|
|
20230810,125400,100323085,4690,4690,4690,4690,0
|
|
20230810,125300,100323085,4690,4690,4690,4690,6
|
|
20230810,125200,100294945,4690,4690,4690,4690,6
|
|
20230810,125100,100266805,4690,4695,4695,4690,74
|
|
20230810,125000,99919610,4695,4695,4695,4695,50
|
|
20230810,124900,99684860,4695,4695,4695,4695,10
|
|
20230810,124800,99637910,4700,4700,4700,4700,0
|
|
20230810,124700,99637910,4700,4700,4700,4700,0
|
|
20230810,124600,99637910,4700,4700,4700,4700,0
|
|
20230810,124500,99637910,4700,4700,4700,4700,0
|
|
20230810,124400,99637910,4700,4700,4700,4700,0
|
|
20230810,124300,99637910,4700,4700,4700,4700,0
|
|
20230810,124200,99637910,4700,4700,4700,4700,24
|
|
20230810,124100,99525110,4695,4695,4695,4695,0
|
|
20230810,124000,99525110,4695,4695,4695,4695,0
|
|
20230810,123900,99525110,4695,4695,4695,4695,0
|
|
20230810,123800,99525110,4695,4695,4695,4695,0
|
|
20230810,123700,99525110,4695,4695,4695,4695,0
|
|
20230810,123600,99525110,4695,4695,4695,4695,0
|
|
20230810,123500,99525110,4695,4695,4695,4695,0
|
|
20230810,123400,99525110,4695,4695,4695,4695,0
|
|
20230810,123300,99525110,4695,4695,4695,4695,0
|
|
20230810,123200,99525110,4695,4695,4695,4695,0
|
|
20230810,123100,99525110,4695,4695,4695,4695,1
|
|
20230810,123000,99520415,4695,4695,4695,4695,0
|
|
20230810,122900,99520415,4695,4695,4695,4695,0
|
|
20230810,122800,99520415,4695,4695,4695,4695,0
|
|
20230810,122700,99520415,4695,4695,4695,4695,0
|
|
20230810,122600,99520415,4695,4695,4695,4695,0
|
|
20230810,122500,99520415,4695,4695,4695,4695,2
|
|
20230810,122400,99511025,4700,4700,4700,4700,0
|
|
20230810,122300,99511025,4700,4700,4700,4700,0
|
|
20230810,122200,99511025,4700,4700,4700,4700,0
|
|
20230810,122100,99511025,4700,4700,4700,4700,0
|
|
20230810,122000,99511025,4700,4700,4700,4700,21
|
|
20230810,121900,99412325,4710,4710,4710,4710,0
|
|
20230810,121800,99412325,4710,4710,4710,4710,0
|
|
20230810,121700,99412325,4710,4710,4710,4710,0
|
|
20230810,121600,99412325,4710,4710,4710,4710,0
|
|
20230810,121500,99412325,4710,4710,4710,4710,0
|
|
20230810,121400,99412325,4710,4710,4710,4710,0
|
|
20230810,121300,99412325,4710,4710,4710,4710,0
|
|
20230810,121200,99412325,4710,4710,4710,4710,0
|
|
20230810,121100,99412325,4710,4710,4710,4710,0
|
|
20230810,121000,99412325,4710,4710,4710,4710,0
|
|
20230810,120900,99412325,4710,4710,4710,4710,0
|
|
20230810,120800,99412325,4710,4710,4710,4710,0
|
|
20230810,120700,99412325,4710,4710,4710,4710,0
|
|
20230810,120600,99412325,4710,4710,4710,4710,2
|
|
20230810,120500,99402905,4710,4710,4710,4710,4
|
|
20230810,120400,99384065,4710,4710,4710,4710,0
|
|
20230810,120300,99384065,4710,4710,4710,4710,0
|
|
20230810,120200,99384065,4710,4710,4710,4710,0
|
|
20230810,120100,99384065,4710,4710,4710,4710,2
|
|
20230810,120000,99374645,4710,4710,4710,4710,0
|
|
20230810,115900,99374645,4710,4710,4710,4710,0
|
|
20230810,115800,99374645,4710,4710,4710,4710,0
|
|
20230810,115700,99374645,4710,4710,4710,4710,0
|
|
20230810,115600,99374645,4710,4710,4710,4710,0
|
|
20230810,115500,99374645,4710,4710,4710,4710,0
|
|
20230810,115400,99374645,4710,4710,4710,4710,0
|
|
20230810,115300,99374645,4710,4710,4710,4710,0
|
|
20230810,115200,99374645,4710,4710,4710,4710,1
|
|
20230810,115100,99369935,4710,4710,4710,4710,0
|
|
20230810,115000,99369935,4710,4710,4710,4710,0
|
|
20230810,114900,99369935,4710,4710,4710,4710,0
|
|
20230810,114800,99369935,4710,4710,4710,4710,0
|
|
20230810,114700,99369935,4710,4710,4710,4710,0
|
|
20230810,114600,99369935,4710,4710,4710,4710,0
|
|
20230810,114500,99369935,4710,4710,4710,4710,0
|
|
20230810,114400,99369935,4710,4710,4710,4710,0
|
|
20230810,114300,99369935,4710,4710,4710,4710,0
|
|
20230810,114200,99369935,4710,4710,4710,4710,0
|
|
20230810,114100,99369935,4710,4710,4710,4710,0
|
|
20230810,114000,99369935,4710,4710,4710,4710,0
|
|
20230810,113900,99369935,4710,4710,4710,4710,0
|
|
20230810,113800,99369935,4710,4710,4710,4710,0
|
|
20230810,113700,99369935,4710,4710,4710,4710,1
|
|
20230810,113600,99365225,4705,4705,4705,4705,0
|
|
20230810,113500,99365225,4705,4705,4705,4705,0
|
|
20230810,113400,99365225,4705,4705,4705,4705,0
|
|
20230810,113300,99365225,4705,4705,4705,4705,0
|
|
20230810,113200,99365225,4705,4705,4705,4705,1
|
|
20230810,113100,99360520,4710,4710,4710,4710,0
|
|
20230810,113000,99360520,4710,4710,4710,4710,0
|
|
20230810,112900,99360520,4710,4710,4710,4710,0
|
|
20230810,112800,99360520,4710,4710,4710,4710,1
|
|
20230810,112700,99355810,4710,4710,4710,4710,0
|
|
20230810,112600,99355810,4710,4710,4710,4710,0
|
|
20230810,112500,99355810,4710,4710,4710,4710,1
|
|
20230810,112400,99351100,4710,4710,4710,4710,0
|
|
20230810,112300,99351100,4710,4710,4710,4710,0
|
|
20230810,112200,99351100,4710,4710,4710,4710,0
|
|
20230810,112100,99351100,4710,4710,4710,4710,0
|
|
20230810,112000,99351100,4710,4710,4710,4710,0
|
|
20230810,111900,99351100,4710,4710,4710,4710,0
|
|
20230810,111800,99351100,4710,4710,4710,4710,0
|
|
20230810,111700,99351100,4710,4710,4710,4710,0
|
|
20230810,111600,99351100,4710,4710,4710,4710,0
|
|
20230810,111500,99351100,4710,4710,4710,4710,0
|
|
20230810,111400,99351100,4710,4710,4710,4710,1
|
|
20230810,111300,99346390,4710,4710,4710,4710,1
|
|
20230810,111200,99341680,4700,4700,4700,4700,0
|
|
20230810,111100,99341680,4700,4700,4700,4700,0
|
|
20230810,111000,99341680,4700,4700,4700,4700,0
|
|
20230810,110900,99341680,4700,4700,4700,4700,0
|
|
20230810,110800,99341680,4700,4700,4700,4700,0
|
|
20230810,110700,99341680,4700,4700,4700,4700,2
|
|
20230810,110600,99332280,4710,4710,4710,4710,0
|
|
20230810,110500,99332280,4710,4710,4710,4710,0
|
|
20230810,110400,99332280,4710,4700,4710,4700,900
|
|
20230810,110300,95094240,4685,4685,4685,4685,0
|
|
20230810,110200,95094240,4685,4685,4685,4685,0
|
|
20230810,110100,95094240,4685,4685,4685,4685,100
|
|
20230810,110000,94625740,4685,4685,4685,4685,20
|
|
20230810,105900,94532040,4685,4685,4685,4685,0
|
|
20230810,105800,94532040,4685,4685,4685,4685,0
|
|
20230810,105700,94532040,4685,4690,4690,4685,200
|
|
20230810,105600,93594580,4690,4690,4690,4690,0
|
|
20230810,105500,93594580,4690,4690,4690,4690,0
|
|
20230810,105400,93594580,4690,4690,4690,4690,0
|
|
20230810,105300,93594580,4690,4690,4690,4690,0
|
|
20230810,105200,93594580,4690,4690,4690,4690,0
|
|
20230810,105100,93594580,4690,4690,4690,4690,0
|
|
20230810,105000,93594580,4690,4690,4690,4690,0
|
|
20230810,104900,93594580,4690,4690,4690,4690,0
|
|
20230810,104800,93594580,4690,4690,4690,4690,0
|
|
20230810,104700,93594580,4690,4690,4690,4690,0
|
|
20230810,104600,93594580,4690,4690,4690,4690,1
|
|
20230810,104500,93589890,4695,4695,4695,4695,91
|
|
20230810,104400,93162645,4700,4700,4700,4700,0
|
|
20230810,104300,93162645,4700,4700,4700,4700,2
|
|
20230810,104200,93153245,4695,4695,4695,4695,0
|
|
20230810,104100,93153245,4695,4695,4695,4695,4
|
|
20230810,104000,93134465,4695,4700,4700,4695,11
|
|
20230810,103900,93082785,4700,4700,4700,4700,118
|
|
20230810,103800,92528185,4705,4705,4705,4705,6
|
|
20230810,103700,92499955,4705,4705,4705,4705,0
|
|
20230810,103600,92499955,4705,4710,4710,4705,207
|
|
20230810,103500,91525020,4710,4710,4710,4710,0
|
|
20230810,103400,91525020,4710,4710,4710,4710,0
|
|
20230810,103300,91525020,4710,4710,4710,4710,1
|
|
20230810,103200,91520310,4700,4700,4700,4700,0
|
|
20230810,103100,91520310,4700,4700,4700,4700,2
|
|
20230810,103000,91510910,4700,4700,4700,4700,10
|
|
20230810,102900,91463910,4710,4710,4710,4710,65
|
|
20230810,102800,91157760,4705,4705,4705,4705,0
|
|
20230810,102700,91157760,4705,4705,4705,4705,30
|
|
20230810,102600,91016610,4700,4700,4700,4700,0
|
|
20230810,102500,91016610,4700,4700,4700,4700,0
|
|
20230810,102400,91016610,4700,4700,4700,4700,1
|
|
20230810,102300,91011910,4705,4705,4705,4705,0
|
|
20230810,102200,91011910,4705,4705,4705,4705,0
|
|
20230810,102100,91011910,4705,4705,4705,4705,0
|
|
20230810,102000,91011910,4705,4705,4705,4705,1
|
|
20230810,101900,91007205,4700,4700,4700,4700,34
|
|
20230810,101800,90847405,4700,4700,4700,4700,0
|
|
20230810,101700,90847405,4700,4695,4700,4695,25
|
|
20230810,101600,90730025,4695,4665,4695,4665,28
|
|
20230810,101500,90598895,4660,4660,4690,4660,95
|
|
20230810,101400,90154835,4695,4655,4695,4655,449
|
|
20230810,101300,88062440,4655,4655,4655,4655,31
|
|
20230810,101200,87918135,4655,4645,4655,4645,115
|
|
20230810,101100,87382960,4645,4645,4645,4645,19
|
|
20230810,101000,87294705,4600,4675,4675,4580,4122
|
|
20230810,100900,68270715,4675,4710,4710,4670,2539
|
|
20230810,100800,56398710,4715,4715,4715,4715,0
|
|
20230810,100700,56398710,4715,4715,4715,4715,0
|
|
20230810,100600,56398710,4715,4715,4715,4715,6
|
|
20230810,100500,56370420,4715,4715,4715,4715,3
|
|
20230810,100400,56356275,4715,4720,4720,4715,165
|
|
20230810,100300,55578005,4720,4730,4730,4720,196
|
|
20230810,100200,54652120,4730,4730,4730,4730,2
|
|
20230810,100100,54642660,4730,4730,4730,4730,2
|
|
20230810,100000,54633200,4730,4730,4730,4730,0
|
|
20230810,095900,54633200,4730,4730,4730,4730,0
|
|
20230810,095800,54633200,4730,4730,4730,4730,0
|
|
20230810,095700,54633200,4730,4730,4730,4730,0
|
|
20230810,095600,54633200,4730,4730,4730,4730,24
|
|
20230810,095500,54519680,4730,4730,4730,4730,0
|
|
20230810,095400,54519680,4730,4730,4730,4730,76
|
|
20230810,095300,54160200,4715,4730,4730,4715,33
|
|
20230810,095200,54004370,4735,4735,4735,4735,20
|
|
20230810,095100,53909670,4735,4735,4735,4735,0
|
|
20230810,095000,53909670,4735,4735,4735,4735,0
|
|
20230810,094900,53909670,4735,4730,4735,4730,604
|
|
20230810,094800,51052745,4730,4730,4730,4730,7
|
|
20230810,094700,51019635,4730,4730,4730,4730,1
|
|
20230810,094600,51014905,4720,4720,4720,4720,0
|
|
20230810,094500,51014905,4720,4720,4720,4720,0
|
|
20230810,094400,51014905,4720,4725,4725,4720,20
|
|
20230810,094300,50920455,4730,4730,4730,4730,220
|
|
20230810,094200,49879855,4730,4730,4730,4730,16
|
|
20230810,094100,49804175,4730,4730,4730,4730,17
|
|
20230810,094000,49723765,4725,4725,4730,4725,1164
|
|
20230810,093900,44223045,4725,4720,4725,4720,1059
|
|
20230810,093800,39224355,4705,4705,4705,4705,0
|
|
20230810,093700,39224355,4705,4705,4705,4705,0
|
|
20230810,093600,39224355,4705,4705,4705,4705,820
|
|
20230810,093500,35366255,4705,4705,4705,4705,116
|
|
20230810,093400,34820475,4705,4705,4705,4705,1
|
|
20230810,093300,34815770,4705,4705,4705,4705,0
|
|
20230810,093200,34815770,4705,4705,4705,4705,115
|
|
20230810,093100,34274695,4705,4705,4705,4705,2
|
|
20230810,093000,34265285,4705,4705,4705,4705,189
|
|
20230810,092900,33376040,4705,4705,4705,4705,5
|
|
20230810,092800,33352515,4710,4710,4710,4710,0
|
|
20230810,092700,33352515,4710,4710,4710,4710,0
|
|
20230810,092600,33352515,4710,4710,4710,4710,0
|
|
20230810,092500,33352515,4710,4710,4710,4710,0
|
|
20230810,092400,33352515,4710,4710,4710,4710,1001
|
|
20230810,092300,28637805,4710,4705,4710,4705,1100
|
|
20230810,092200,23459805,4705,4705,4705,4705,30
|
|
20230810,092100,23318655,4705,4705,4705,4705,100
|
|
20230810,092000,22848155,4710,4710,4710,4710,0
|
|
20230810,091900,22848155,4710,4710,4710,4710,1
|
|
20230810,091800,22843445,4710,4710,4710,4710,0
|
|
20230810,091700,22843445,4710,4680,4710,4680,423
|
|
20230810,091600,20853695,4710,4710,4710,4710,0
|
|
20230810,091500,20853695,4710,4710,4710,4710,0
|
|
20230810,091400,20853695,4710,4710,4710,4710,0
|
|
20230810,091300,20853695,4710,4715,4715,4710,1336
|
|
20230810,091200,14559955,4715,4715,4715,4715,0
|
|
20230810,091100,14559955,4715,4715,4715,4715,10
|
|
20230810,091000,14512805,4710,4710,4710,4710,0
|
|
20230810,090900,14512805,4710,4710,4710,4705,119
|
|
20230810,090800,13952700,4715,4725,4725,4715,675
|
|
20230810,090700,10770065,4725,4725,4725,4725,0
|
|
20230810,090600,10770065,4725,4725,4725,4725,181
|
|
20230810,090500,9914840,4750,4750,4750,4750,0
|
|
20230810,090400,9914840,4750,4740,4750,4740,11
|
|
20230810,090300,9862690,4710,4700,4710,4700,1832
|
|
20230810,090200,1242190,4700,4700,4700,4700,197
|
|
20230810,090100,316290,4650,4650,4650,4650,66
|
|
20230810,090000,9390,4695,4695,4695,4695,2
|