617 lines
29 KiB
CSV
617 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230818,191400,238626185,4785,4785,4785,4785,364
|
|
20230818,191300,238626185,4785,4785,4785,4785,0
|
|
20230818,191200,238626185,4785,4785,4785,4785,0
|
|
20230818,191100,238626185,4785,4785,4785,4785,0
|
|
20230818,191000,238626185,4785,4785,4785,4785,0
|
|
20230818,190900,238626185,4785,4785,4785,4785,0
|
|
20230818,190800,238626185,4785,4785,4785,4785,0
|
|
20230818,190700,238626185,4785,4785,4785,4785,0
|
|
20230818,190600,238626185,4785,4785,4785,4785,0
|
|
20230818,190500,238626185,4785,4785,4785,4785,0
|
|
20230818,190400,238626185,4785,4785,4785,4785,0
|
|
20230818,190300,238626185,4785,4785,4785,4785,0
|
|
20230818,190200,238626185,4785,4785,4785,4785,0
|
|
20230818,190100,238626185,4785,4785,4785,4785,0
|
|
20230818,190000,238626185,4785,4785,4785,4785,0
|
|
20230818,185900,238626185,4785,4785,4785,4785,0
|
|
20230818,185800,238626185,4785,4785,4785,4785,0
|
|
20230818,185700,238626185,4785,4785,4785,4785,0
|
|
20230818,185600,238626185,4785,4785,4785,4785,0
|
|
20230818,185500,238626185,4785,4785,4785,4785,0
|
|
20230818,185400,238626185,4785,4785,4785,4785,0
|
|
20230818,185300,238626185,4785,4785,4785,4785,0
|
|
20230818,185200,238626185,4785,4785,4785,4785,0
|
|
20230818,185100,238626185,4785,4785,4785,4785,0
|
|
20230818,185000,238626185,4785,4785,4785,4785,0
|
|
20230818,184900,238626185,4785,4785,4785,4785,0
|
|
20230818,184800,238626185,4785,4785,4785,4785,0
|
|
20230818,184700,238626185,4785,4785,4785,4785,0
|
|
20230818,184600,238626185,4785,4785,4785,4785,0
|
|
20230818,184500,238626185,4785,4785,4785,4785,0
|
|
20230818,184400,238626185,4785,4785,4785,4785,364
|
|
20230818,184300,238626185,4785,4785,4785,4785,0
|
|
20230818,184200,238626185,4785,4785,4785,4785,0
|
|
20230818,184100,238626185,4785,4785,4785,4785,0
|
|
20230818,184000,238626185,4785,4785,4785,4785,0
|
|
20230818,183900,238626185,4785,4785,4785,4785,0
|
|
20230818,183800,238626185,4785,4785,4785,4785,0
|
|
20230818,183700,238626185,4785,4785,4785,4785,0
|
|
20230818,183600,238626185,4785,4785,4785,4785,0
|
|
20230818,183500,238626185,4785,4785,4785,4785,0
|
|
20230818,183400,238626185,4785,4785,4785,4785,0
|
|
20230818,183300,238626185,4785,4785,4785,4785,0
|
|
20230818,183200,238626185,4785,4785,4785,4785,0
|
|
20230818,183100,238626185,4785,4785,4785,4785,0
|
|
20230818,183000,238626185,4785,4785,4785,4785,0
|
|
20230818,182900,238626185,4785,4785,4785,4785,0
|
|
20230818,182800,238626185,4785,4785,4785,4785,0
|
|
20230818,182700,238626185,4785,4785,4785,4785,0
|
|
20230818,182600,238626185,4785,4785,4785,4785,0
|
|
20230818,182500,238626185,4785,4785,4785,4785,0
|
|
20230818,182400,238626185,4785,4785,4785,4785,0
|
|
20230818,182300,238626185,4785,4785,4785,4785,0
|
|
20230818,182200,238626185,4785,4785,4785,4785,0
|
|
20230818,182100,238626185,4785,4785,4785,4785,0
|
|
20230818,182000,238626185,4785,4785,4785,4785,0
|
|
20230818,181900,238626185,4785,4785,4785,4785,0
|
|
20230818,181800,238626185,4785,4785,4785,4785,0
|
|
20230818,181700,238626185,4785,4785,4785,4785,0
|
|
20230818,181600,238626185,4785,4785,4785,4785,0
|
|
20230818,181500,238626185,4785,4785,4785,4785,0
|
|
20230818,181400,238626185,4785,4785,4785,4785,364
|
|
20230818,181300,238626185,4785,4785,4785,4785,0
|
|
20230818,181200,238626185,4785,4785,4785,4785,0
|
|
20230818,181100,238626185,4785,4785,4785,4785,0
|
|
20230818,181000,238626185,4785,4785,4785,4785,0
|
|
20230818,180900,238626185,4785,4785,4785,4785,0
|
|
20230818,180800,238626185,4785,4785,4785,4785,0
|
|
20230818,180700,238626185,4785,4785,4785,4785,0
|
|
20230818,180600,238626185,4785,4785,4785,4785,0
|
|
20230818,180500,238626185,4785,4785,4785,4785,0
|
|
20230818,180400,238626185,4785,4785,4785,4785,0
|
|
20230818,180300,238626185,4785,4785,4785,4785,0
|
|
20230818,180200,238626185,4785,4785,4785,4785,0
|
|
20230818,180100,238626185,4785,4785,4785,4785,0
|
|
20230818,180000,238626185,4785,4785,4785,4785,0
|
|
20230818,175900,238626185,4785,4785,4785,4785,0
|
|
20230818,175800,238626185,4785,4785,4785,4785,0
|
|
20230818,175700,238626185,4785,4785,4785,4785,0
|
|
20230818,175600,238626185,4785,4785,4785,4785,0
|
|
20230818,175500,238626185,4785,4785,4785,4785,0
|
|
20230818,175400,238626185,4785,4785,4785,4785,0
|
|
20230818,175300,238626185,4785,4785,4785,4785,0
|
|
20230818,175200,238626185,4785,4785,4785,4785,0
|
|
20230818,175100,238626185,4785,4785,4785,4785,0
|
|
20230818,175000,238626185,4785,4785,4785,4785,0
|
|
20230818,174900,238626185,4785,4785,4785,4785,0
|
|
20230818,174800,238626185,4785,4785,4785,4785,0
|
|
20230818,174700,238626185,4785,4785,4785,4785,0
|
|
20230818,174600,238626185,4785,4785,4785,4785,0
|
|
20230818,174500,238626185,4785,4785,4785,4785,0
|
|
20230818,174400,238626185,4785,4785,4785,4785,364
|
|
20230818,174300,238626185,4785,4785,4785,4785,0
|
|
20230818,174200,238626185,4785,4785,4785,4785,0
|
|
20230818,174100,238626185,4785,4785,4785,4785,0
|
|
20230818,174000,238626185,4785,4785,4785,4785,0
|
|
20230818,173900,238626185,4785,4785,4785,4785,0
|
|
20230818,173800,238626185,4785,4785,4785,4785,0
|
|
20230818,173700,238626185,4785,4785,4785,4785,0
|
|
20230818,173600,238626185,4785,4785,4785,4785,0
|
|
20230818,173500,238626185,4785,4785,4785,4785,0
|
|
20230818,173400,238626185,4785,4785,4785,4785,0
|
|
20230818,173300,238626185,4785,4785,4785,4785,0
|
|
20230818,173200,238626185,4785,4785,4785,4785,0
|
|
20230818,173100,238626185,4785,4785,4785,4785,0
|
|
20230818,173000,238626185,4785,4785,4785,4785,0
|
|
20230818,172900,238626185,4785,4785,4785,4785,0
|
|
20230818,172800,238626185,4785,4785,4785,4785,0
|
|
20230818,172700,238626185,4785,4785,4785,4785,0
|
|
20230818,172600,238626185,4785,4785,4785,4785,0
|
|
20230818,172500,238626185,4785,4785,4785,4785,0
|
|
20230818,172400,238626185,4785,4785,4785,4785,0
|
|
20230818,172300,238626185,4785,4785,4785,4785,0
|
|
20230818,172200,238626185,4785,4785,4785,4785,0
|
|
20230818,172100,238626185,4785,4785,4785,4785,0
|
|
20230818,172000,238626185,4785,4785,4785,4785,0
|
|
20230818,171900,238626185,4785,4785,4785,4785,0
|
|
20230818,171800,238626185,4785,4785,4785,4785,0
|
|
20230818,171700,238626185,4785,4785,4785,4785,0
|
|
20230818,171600,238626185,4785,4785,4785,4785,0
|
|
20230818,171500,238626185,4785,4785,4785,4785,0
|
|
20230818,171400,238626185,4785,4785,4785,4785,364
|
|
20230818,171300,238626185,4785,4785,4785,4785,0
|
|
20230818,171200,238626185,4785,4785,4785,4785,0
|
|
20230818,171100,238626185,4785,4785,4785,4785,0
|
|
20230818,171000,238626185,4785,4785,4785,4785,0
|
|
20230818,170900,238626185,4785,4785,4785,4785,0
|
|
20230818,170800,238626185,4785,4785,4785,4785,0
|
|
20230818,170700,238626185,4785,4785,4785,4785,0
|
|
20230818,170600,238626185,4785,4785,4785,4785,0
|
|
20230818,170500,238626185,4785,4785,4785,4785,0
|
|
20230818,170400,238626185,4785,4785,4785,4785,0
|
|
20230818,170300,238626185,4785,4785,4785,4785,0
|
|
20230818,170200,238626185,4785,4785,4785,4785,0
|
|
20230818,170100,238626185,4785,4785,4785,4785,0
|
|
20230818,170000,238626185,4785,4785,4785,4785,0
|
|
20230818,165900,238626185,4785,4785,4785,4785,0
|
|
20230818,165800,238626185,4785,4785,4785,4785,0
|
|
20230818,165700,238626185,4785,4785,4785,4785,0
|
|
20230818,165600,238626185,4785,4785,4785,4785,0
|
|
20230818,165500,238626185,4785,4785,4785,4785,0
|
|
20230818,165400,238626185,4785,4785,4785,4785,0
|
|
20230818,165300,238626185,4785,4785,4785,4785,0
|
|
20230818,165200,238626185,4785,4785,4785,4785,0
|
|
20230818,165100,238626185,4785,4785,4785,4785,0
|
|
20230818,165000,238626185,4785,4785,4785,4785,0
|
|
20230818,164900,238626185,4785,4785,4785,4785,0
|
|
20230818,164800,238626185,4785,4785,4785,4785,0
|
|
20230818,164700,238626185,4785,4785,4785,4785,0
|
|
20230818,164600,238626185,4785,4785,4785,4785,0
|
|
20230818,164500,238626185,4785,4785,4785,4785,0
|
|
20230818,164400,238626185,4785,4785,4785,4785,364
|
|
20230818,164300,238626185,4785,4785,4785,4785,0
|
|
20230818,164200,238626185,4785,4785,4785,4785,0
|
|
20230818,164100,238626185,4785,4785,4785,4785,0
|
|
20230818,164000,238626185,4785,4785,4785,4785,0
|
|
20230818,163900,238626185,4785,4785,4785,4785,0
|
|
20230818,163800,238626185,4785,4785,4785,4785,0
|
|
20230818,163700,238626185,4785,4785,4785,4785,0
|
|
20230818,163600,238626185,4785,4785,4785,4785,0
|
|
20230818,163500,238626185,4785,4785,4785,4785,0
|
|
20230818,163400,238626185,4785,4785,4785,4785,0
|
|
20230818,163300,238626185,4785,4785,4785,4785,0
|
|
20230818,163200,238626185,4785,4785,4785,4785,0
|
|
20230818,163100,238626185,4785,4785,4785,4785,0
|
|
20230818,163000,238626185,4785,4785,4785,4785,0
|
|
20230818,162900,238626185,4785,4785,4785,4785,0
|
|
20230818,162800,238626185,4785,4785,4785,4785,0
|
|
20230818,162700,238626185,4785,4785,4785,4785,0
|
|
20230818,162600,238626185,4785,4785,4785,4785,0
|
|
20230818,162500,238626185,4785,4785,4785,4785,0
|
|
20230818,162400,238626185,4785,4785,4785,4785,0
|
|
20230818,162300,238626185,4785,4785,4785,4785,0
|
|
20230818,162200,238626185,4785,4785,4785,4785,0
|
|
20230818,162100,238626185,4785,4785,4785,4785,0
|
|
20230818,162000,238626185,4785,4785,4785,4785,0
|
|
20230818,161900,238626185,4785,4785,4785,4785,0
|
|
20230818,161800,238626185,4785,4785,4785,4785,0
|
|
20230818,161700,238626185,4785,4785,4785,4785,0
|
|
20230818,161600,238626185,4785,4785,4785,4785,0
|
|
20230818,161500,238626185,4785,4785,4785,4785,0
|
|
20230818,161400,238626185,4785,4785,4785,4785,364
|
|
20230818,161300,238626185,4785,4785,4785,4785,0
|
|
20230818,161200,238626185,4785,4785,4785,4785,0
|
|
20230818,161100,238626185,4785,4785,4785,4785,0
|
|
20230818,161000,238626185,4785,4785,4785,4785,0
|
|
20230818,160900,238626185,4785,4785,4785,4785,0
|
|
20230818,160800,238626185,4785,4785,4785,4785,0
|
|
20230818,160700,238626185,4785,4785,4785,4785,0
|
|
20230818,160600,238626185,4785,4785,4785,4785,0
|
|
20230818,160500,238626185,4785,4785,4785,4785,0
|
|
20230818,160400,238626185,4785,4785,4785,4785,0
|
|
20230818,160300,238626185,4785,4785,4785,4785,0
|
|
20230818,160200,238626185,4785,4785,4785,4785,0
|
|
20230818,160100,238626185,4785,4785,4785,4785,0
|
|
20230818,160000,238626185,4785,4785,4785,4785,0
|
|
20230818,155900,238626185,4785,4785,4785,4785,0
|
|
20230818,155800,238626185,4785,4785,4785,4785,0
|
|
20230818,155700,238626185,4785,4785,4785,4785,0
|
|
20230818,155600,238626185,4785,4785,4785,4785,0
|
|
20230818,155500,238626185,4785,4785,4785,4785,0
|
|
20230818,155400,238626185,4785,4785,4785,4785,0
|
|
20230818,155300,238626185,4785,4785,4785,4785,0
|
|
20230818,155200,238626185,4785,4785,4785,4785,0
|
|
20230818,155100,238626185,4785,4785,4785,4785,0
|
|
20230818,155000,238626185,4785,4785,4785,4785,0
|
|
20230818,154900,238626185,4785,4785,4785,4785,0
|
|
20230818,154800,238626185,4785,4785,4785,4785,0
|
|
20230818,154700,238626185,4785,4785,4785,4785,0
|
|
20230818,154600,238626185,4785,4785,4785,4785,0
|
|
20230818,154500,238626185,4785,4785,4785,4785,0
|
|
20230818,154400,238626185,4785,4785,4785,4785,364
|
|
20230818,154300,238626185,4785,4785,4785,4785,0
|
|
20230818,154200,238626185,4785,4785,4785,4785,0
|
|
20230818,154100,238626185,4785,4785,4785,4785,0
|
|
20230818,154000,238626185,4785,4785,4785,4785,0
|
|
20230818,153900,238626185,4785,4785,4785,4785,0
|
|
20230818,153800,238626185,4785,4785,4785,4785,0
|
|
20230818,153700,238626185,4785,4785,4785,4785,0
|
|
20230818,153600,238626185,4785,4785,4785,4785,0
|
|
20230818,153500,238626185,4785,4785,4785,4785,0
|
|
20230818,153400,238626185,4785,4785,4785,4785,0
|
|
20230818,153300,238626185,4785,4785,4785,4785,0
|
|
20230818,153200,238626185,4785,4785,4785,4785,0
|
|
20230818,153100,238626185,4785,4785,4785,4785,0
|
|
20230818,153000,238626185,4785,4785,4785,4785,364
|
|
20230818,152900,236884445,4790,4790,4790,4790,0
|
|
20230818,152800,236884445,4790,4790,4790,4790,0
|
|
20230818,152700,236884445,4790,4790,4790,4790,0
|
|
20230818,152600,236884445,4790,4790,4790,4790,0
|
|
20230818,152500,236884445,4790,4790,4790,4790,0
|
|
20230818,152400,236884445,4790,4790,4790,4790,0
|
|
20230818,152300,236884445,4790,4790,4790,4790,0
|
|
20230818,152200,236884445,4790,4790,4790,4790,0
|
|
20230818,152100,236884445,4790,4790,4790,4790,0
|
|
20230818,152000,236884445,4790,4790,4790,4790,0
|
|
20230818,151900,236884445,4790,4790,4790,4790,0
|
|
20230818,151800,236884445,4790,4790,4790,4790,0
|
|
20230818,151700,236884445,4790,4790,4790,4790,1
|
|
20230818,151600,236879655,4790,4790,4790,4790,0
|
|
20230818,151500,236879655,4790,4770,4790,4770,15
|
|
20230818,151400,236808070,4780,4780,4780,4780,2
|
|
20230818,151300,236798510,4760,4755,4760,4755,2
|
|
20230818,151200,236788995,4750,4750,4750,4750,0
|
|
20230818,151100,236788995,4750,4750,4750,4750,0
|
|
20230818,151000,236788995,4750,4750,4750,4750,541
|
|
20230818,150900,234219245,4780,4780,4780,4780,0
|
|
20230818,150800,234219245,4780,4780,4780,4780,2
|
|
20230818,150700,234209685,4755,4755,4755,4755,0
|
|
20230818,150600,234209685,4755,4755,4755,4755,400
|
|
20230818,150500,232307685,4790,4755,4790,4755,110
|
|
20230818,150400,231784285,4755,4755,4755,4755,300
|
|
20230818,150300,230357785,4745,4745,4745,4745,0
|
|
20230818,150200,230357785,4745,4745,4745,4745,0
|
|
20230818,150100,230357785,4745,4770,4770,4745,1800
|
|
20230818,150000,221800945,4775,4775,4775,4770,65
|
|
20230818,145900,221490575,4775,4770,4780,4765,62
|
|
20230818,145800,221194555,4775,4775,4775,4775,0
|
|
20230818,145700,221194555,4775,4775,4775,4775,50
|
|
20230818,145600,220955805,4775,4775,4775,4775,1
|
|
20230818,145500,220951030,4795,4795,4795,4795,42
|
|
20230818,145400,220749640,4795,4795,4795,4795,0
|
|
20230818,145300,220749640,4795,4795,4795,4795,0
|
|
20230818,145200,220749640,4795,4795,4795,4795,0
|
|
20230818,145100,220749640,4795,4795,4795,4795,10
|
|
20230818,145000,220701690,4795,4795,4795,4795,0
|
|
20230818,144900,220701690,4795,4795,4795,4795,185
|
|
20230818,144800,219814615,4765,4765,4765,4765,1
|
|
20230818,144700,219809850,4770,4770,4770,4770,0
|
|
20230818,144600,219809850,4770,4770,4770,4770,500
|
|
20230818,144500,217424850,4775,4775,4775,4775,271
|
|
20230818,144400,216130825,4775,4775,4775,4775,0
|
|
20230818,144300,216130825,4775,4775,4775,4775,0
|
|
20230818,144200,216130825,4775,4775,4775,4775,0
|
|
20230818,144100,216130825,4775,4775,4775,4775,0
|
|
20230818,144000,216130825,4775,4775,4775,4775,0
|
|
20230818,143900,216130825,4775,4775,4775,4775,0
|
|
20230818,143800,216130825,4775,4775,4775,4775,0
|
|
20230818,143700,216130825,4775,4775,4775,4775,0
|
|
20230818,143600,216130825,4775,4775,4775,4775,0
|
|
20230818,143500,216130825,4775,4775,4775,4775,400
|
|
20230818,143400,214220825,4770,4770,4770,4770,0
|
|
20230818,143300,214220825,4770,4795,4795,4770,3201
|
|
20230818,143200,198921325,4815,4815,4815,4815,0
|
|
20230818,143100,198921325,4815,4815,4815,4815,0
|
|
20230818,143000,198921325,4815,4815,4815,4815,0
|
|
20230818,142900,198921325,4815,4805,4815,4805,1200
|
|
20230818,142800,193144385,4805,4805,4805,4805,894
|
|
20230818,142700,188848715,4805,4800,4805,4800,684
|
|
20230818,142600,185564125,4800,4800,4800,4800,6
|
|
20230818,142500,185535325,4805,4805,4805,4805,0
|
|
20230818,142400,185535325,4805,4800,4805,4800,257
|
|
20230818,142300,184300470,4795,4795,4795,4795,50
|
|
20230818,142200,184060720,4805,4805,4805,4805,0
|
|
20230818,142100,184060720,4805,4805,4805,4805,0
|
|
20230818,142000,184060720,4805,4805,4805,4805,0
|
|
20230818,141900,184060720,4805,4805,4805,4805,0
|
|
20230818,141800,184060720,4805,4800,4805,4800,13
|
|
20230818,141700,183998315,4795,4795,4795,4795,0
|
|
20230818,141600,183998315,4795,4795,4795,4795,1
|
|
20230818,141500,183993520,4805,4805,4805,4805,0
|
|
20230818,141400,183993520,4805,4805,4805,4805,0
|
|
20230818,141300,183993520,4805,4805,4805,4805,0
|
|
20230818,141200,183993520,4805,4805,4805,4805,1
|
|
20230818,141100,183988715,4790,4790,4790,4790,0
|
|
20230818,141000,183988715,4790,4790,4790,4790,0
|
|
20230818,140900,183988715,4790,4790,4790,4790,0
|
|
20230818,140800,183988715,4790,4790,4790,4790,0
|
|
20230818,140700,183988715,4790,4790,4790,4790,0
|
|
20230818,140600,183988715,4790,4790,4790,4790,0
|
|
20230818,140500,183988715,4790,4790,4790,4790,0
|
|
20230818,140400,183988715,4790,4790,4790,4790,96
|
|
20230818,140300,183528875,4795,4795,4795,4795,0
|
|
20230818,140200,183528875,4795,4795,4795,4795,0
|
|
20230818,140100,183528875,4795,4795,4795,4795,1
|
|
20230818,140000,183524080,4795,4795,4795,4795,592
|
|
20230818,135900,180685440,4795,4795,4795,4795,11
|
|
20230818,135800,180632695,4800,4800,4800,4800,0
|
|
20230818,135700,180632695,4800,4800,4800,4800,300
|
|
20230818,135600,179192695,4835,4835,4835,4835,0
|
|
20230818,135500,179192695,4835,4835,4835,4835,0
|
|
20230818,135400,179192695,4835,4825,4835,4825,360
|
|
20230818,135300,177453255,4805,4805,4805,4795,1903
|
|
20230818,135200,168316240,4840,4840,4840,4840,0
|
|
20230818,135100,168316240,4840,4840,4840,4840,0
|
|
20230818,135000,168316240,4840,4840,4840,4840,0
|
|
20230818,134900,168316240,4840,4840,4840,4840,0
|
|
20230818,134800,168316240,4840,4840,4840,4840,0
|
|
20230818,134700,168316240,4840,4840,4840,4840,0
|
|
20230818,134600,168316240,4840,4840,4840,4840,0
|
|
20230818,134500,168316240,4840,4840,4840,4840,0
|
|
20230818,134400,168316240,4840,4840,4840,4840,0
|
|
20230818,134300,168316240,4840,4840,4840,4840,0
|
|
20230818,134200,168316240,4840,4840,4840,4840,0
|
|
20230818,134100,168316240,4840,4840,4840,4840,8
|
|
20230818,134000,168277520,4840,4840,4840,4840,0
|
|
20230818,133900,168277520,4840,4840,4840,4840,0
|
|
20230818,133800,168277520,4840,4840,4840,4840,0
|
|
20230818,133700,168277520,4840,4815,4840,4815,84
|
|
20230818,133600,167871340,4815,4815,4815,4815,0
|
|
20230818,133500,167871340,4815,4815,4815,4815,219
|
|
20230818,133400,166816855,4830,4830,4830,4830,0
|
|
20230818,133300,166816855,4830,4830,4830,4830,0
|
|
20230818,133200,166816855,4830,4830,4830,4830,0
|
|
20230818,133100,166816855,4830,4830,4830,4830,0
|
|
20230818,133000,166816855,4830,4830,4830,4830,0
|
|
20230818,132900,166816855,4830,4830,4830,4830,0
|
|
20230818,132800,166816855,4830,4830,4830,4830,0
|
|
20230818,132700,166816855,4830,4830,4830,4830,363
|
|
20230818,132600,165063565,4820,4820,4820,4820,0
|
|
20230818,132500,165063565,4820,4820,4820,4820,0
|
|
20230818,132400,165063565,4820,4820,4820,4820,97
|
|
20230818,132300,164596025,4830,4830,4830,4830,0
|
|
20230818,132200,164596025,4830,4830,4830,4830,0
|
|
20230818,132100,164596025,4830,4830,4830,4830,0
|
|
20230818,132000,164596025,4830,4830,4830,4830,0
|
|
20230818,131900,164596025,4830,4830,4830,4830,0
|
|
20230818,131800,164596025,4830,4830,4830,4830,0
|
|
20230818,131700,164596025,4830,4830,4830,4830,0
|
|
20230818,131600,164596025,4830,4830,4830,4830,0
|
|
20230818,131500,164596025,4830,4830,4830,4830,0
|
|
20230818,131400,164596025,4830,4830,4830,4830,0
|
|
20230818,131300,164596025,4830,4830,4830,4830,0
|
|
20230818,131200,164596025,4830,4830,4830,4830,0
|
|
20230818,131100,164596025,4830,4830,4830,4830,0
|
|
20230818,131000,164596025,4830,4830,4830,4830,3
|
|
20230818,130900,164581535,4820,4825,4825,4820,101
|
|
20230818,130800,164094215,4830,4825,4830,4825,201
|
|
20230818,130700,163124385,4825,4825,4825,4825,0
|
|
20230818,130600,163124385,4825,4825,4825,4825,100
|
|
20230818,130500,162641885,4825,4825,4825,4825,0
|
|
20230818,130400,162641885,4825,4825,4825,4825,0
|
|
20230818,130300,162641885,4825,4825,4825,4825,0
|
|
20230818,130200,162641885,4825,4825,4825,4825,0
|
|
20230818,130100,162641885,4825,4825,4825,4825,99
|
|
20230818,130000,162164210,4825,4825,4825,4825,0
|
|
20230818,125900,162164210,4825,4825,4825,4825,0
|
|
20230818,125800,162164210,4825,4825,4825,4825,0
|
|
20230818,125700,162164210,4825,4825,4825,4825,0
|
|
20230818,125600,162164210,4825,4825,4825,4825,0
|
|
20230818,125500,162164210,4825,4825,4825,4825,0
|
|
20230818,125400,162164210,4825,4825,4825,4825,0
|
|
20230818,125300,162164210,4825,4825,4825,4825,0
|
|
20230818,125200,162164210,4825,4825,4825,4825,0
|
|
20230818,125100,162164210,4825,4825,4825,4825,0
|
|
20230818,125000,162164210,4825,4825,4825,4825,0
|
|
20230818,124900,162164210,4825,4825,4825,4825,0
|
|
20230818,124800,162164210,4825,4825,4825,4825,1
|
|
20230818,124700,162159385,4820,4820,4820,4820,0
|
|
20230818,124600,162159385,4820,4820,4820,4820,0
|
|
20230818,124500,162159385,4820,4820,4820,4820,0
|
|
20230818,124400,162159385,4820,4820,4820,4820,0
|
|
20230818,124300,162159385,4820,4820,4820,4820,0
|
|
20230818,124200,162159385,4820,4820,4820,4820,195
|
|
20230818,124100,161219485,4820,4820,4820,4820,0
|
|
20230818,124000,161219485,4820,4820,4820,4820,2
|
|
20230818,123900,161209845,4820,4820,4820,4820,0
|
|
20230818,123800,161209845,4820,4820,4820,4820,0
|
|
20230818,123700,161209845,4820,4820,4820,4820,0
|
|
20230818,123600,161209845,4820,4820,4820,4820,0
|
|
20230818,123500,161209845,4820,4820,4820,4820,0
|
|
20230818,123400,161209845,4820,4820,4820,4820,0
|
|
20230818,123300,161209845,4820,4820,4820,4820,1
|
|
20230818,123200,161205025,4820,4820,4820,4820,248
|
|
20230818,123100,160009665,4810,4810,4810,4810,0
|
|
20230818,123000,160009665,4810,4810,4810,4810,0
|
|
20230818,122900,160009665,4810,4810,4810,4810,0
|
|
20230818,122800,160009665,4810,4810,4810,4810,0
|
|
20230818,122700,160009665,4810,4810,4810,4810,0
|
|
20230818,122600,160009665,4810,4810,4810,4810,0
|
|
20230818,122500,160009665,4810,4810,4810,4810,0
|
|
20230818,122400,160009665,4810,4810,4810,4810,0
|
|
20230818,122300,160009665,4810,4810,4810,4810,0
|
|
20230818,122200,160009665,4810,4810,4810,4810,0
|
|
20230818,122100,160009665,4810,4810,4810,4810,0
|
|
20230818,122000,160009665,4810,4810,4810,4810,0
|
|
20230818,121900,160009665,4810,4810,4810,4810,166
|
|
20230818,121800,159211205,4810,4815,4815,4810,134
|
|
20230818,121700,158566645,4820,4820,4820,4820,0
|
|
20230818,121600,158566645,4820,4820,4820,4820,0
|
|
20230818,121500,158566645,4820,4820,4820,4820,2
|
|
20230818,121400,158557005,4815,4815,4815,4815,0
|
|
20230818,121300,158557005,4815,4815,4815,4815,0
|
|
20230818,121200,158557005,4815,4815,4815,4815,0
|
|
20230818,121100,158557005,4815,4815,4815,4815,0
|
|
20230818,121000,158557005,4815,4815,4815,4815,0
|
|
20230818,120900,158557005,4815,4815,4815,4815,0
|
|
20230818,120800,158557005,4815,4815,4815,4815,0
|
|
20230818,120700,158557005,4815,4815,4815,4815,0
|
|
20230818,120600,158557005,4815,4815,4815,4815,0
|
|
20230818,120500,158557005,4815,4815,4815,4815,0
|
|
20230818,120400,158557005,4815,4815,4815,4815,0
|
|
20230818,120300,158557005,4815,4815,4815,4815,0
|
|
20230818,120200,158557005,4815,4815,4815,4815,0
|
|
20230818,120100,158557005,4815,4815,4815,4815,193
|
|
20230818,120000,157627710,4815,4815,4815,4815,15
|
|
20230818,115900,157555485,4810,4805,4810,4805,626
|
|
20230818,115800,154545055,4800,4800,4800,4800,0
|
|
20230818,115700,154545055,4800,4800,4800,4800,0
|
|
20230818,115600,154545055,4800,4800,4800,4800,0
|
|
20230818,115500,154545055,4800,4800,4800,4800,0
|
|
20230818,115400,154545055,4800,4800,4800,4800,8
|
|
20230818,115300,154506655,4795,4795,4795,4795,3
|
|
20230818,115200,154492270,4795,4795,4795,4795,3
|
|
20230818,115100,154477885,4795,4795,4795,4795,103
|
|
20230818,115000,153984000,4795,4795,4795,4795,0
|
|
20230818,114900,153984000,4795,4795,4795,4795,0
|
|
20230818,114800,153984000,4795,4795,4795,4795,0
|
|
20230818,114700,153984000,4795,4795,4795,4795,0
|
|
20230818,114600,153984000,4795,4795,4795,4795,0
|
|
20230818,114500,153984000,4795,4795,4795,4795,0
|
|
20230818,114400,153984000,4795,4795,4795,4795,0
|
|
20230818,114300,153984000,4795,4795,4795,4795,0
|
|
20230818,114200,153984000,4795,4795,4795,4795,0
|
|
20230818,114100,153984000,4795,4795,4795,4795,0
|
|
20230818,114000,153984000,4795,4795,4795,4795,6
|
|
20230818,113900,153955230,4795,4795,4795,4795,0
|
|
20230818,113800,153955230,4795,4795,4795,4795,0
|
|
20230818,113700,153955230,4795,4795,4795,4795,113
|
|
20230818,113600,153413395,4795,4795,4795,4795,0
|
|
20230818,113500,153413395,4795,4795,4795,4795,0
|
|
20230818,113400,153413395,4795,4795,4795,4795,0
|
|
20230818,113300,153413395,4795,4795,4795,4795,0
|
|
20230818,113200,153413395,4795,4795,4795,4795,0
|
|
20230818,113100,153413395,4795,4795,4795,4795,0
|
|
20230818,113000,153413395,4795,4795,4795,4795,0
|
|
20230818,112900,153413395,4795,4795,4795,4795,0
|
|
20230818,112800,153413395,4795,4795,4795,4795,0
|
|
20230818,112700,153413395,4795,4795,4795,4795,0
|
|
20230818,112600,153413395,4795,4795,4795,4795,0
|
|
20230818,112500,153413395,4795,4795,4795,4795,0
|
|
20230818,112400,153413395,4795,4795,4795,4795,6
|
|
20230818,112300,153384625,4820,4820,4820,4820,0
|
|
20230818,112200,153384625,4820,4820,4820,4820,0
|
|
20230818,112100,153384625,4820,4820,4820,4820,0
|
|
20230818,112000,153384625,4820,4820,4820,4820,0
|
|
20230818,111900,153384625,4820,4820,4820,4820,0
|
|
20230818,111800,153384625,4820,4820,4820,4820,0
|
|
20230818,111700,153384625,4820,4820,4820,4820,0
|
|
20230818,111600,153384625,4820,4820,4820,4820,0
|
|
20230818,111500,153384625,4820,4820,4820,4820,0
|
|
20230818,111400,153384625,4820,4815,4820,4815,50
|
|
20230818,111300,153143675,4820,4820,4820,4820,7
|
|
20230818,111200,153109935,4820,4820,4820,4820,0
|
|
20230818,111100,153109935,4820,4820,4820,4820,6
|
|
20230818,111000,153081015,4780,4795,4795,4780,2200
|
|
20230818,110900,142561890,4820,4815,4820,4815,5
|
|
20230818,110800,142537800,4810,4790,4810,4790,3714
|
|
20230818,110700,124720425,4790,4790,4790,4790,100
|
|
20230818,110600,124241425,4790,4790,4790,4790,0
|
|
20230818,110500,124241425,4790,4790,4790,4790,0
|
|
20230818,110400,124241425,4790,4790,4790,4790,0
|
|
20230818,110300,124241425,4790,4790,4790,4790,0
|
|
20230818,110200,124241425,4790,4790,4790,4790,0
|
|
20230818,110100,124241425,4790,4790,4790,4790,0
|
|
20230818,110000,124241425,4790,4790,4790,4790,0
|
|
20230818,105900,124241425,4790,4790,4790,4790,0
|
|
20230818,105800,124241425,4790,4790,4790,4790,1
|
|
20230818,105700,124236635,4770,4770,4770,4770,76
|
|
20230818,105600,123874115,4790,4790,4790,4790,0
|
|
20230818,105500,123874115,4790,4790,4790,4790,0
|
|
20230818,105400,123874115,4790,4790,4790,4790,0
|
|
20230818,105300,123874115,4790,4790,4790,4790,0
|
|
20230818,105200,123874115,4790,4790,4790,4790,0
|
|
20230818,105100,123874115,4790,4790,4790,4790,0
|
|
20230818,105000,123874115,4790,4790,4790,4790,51
|
|
20230818,104900,123629825,4790,4790,4790,4790,0
|
|
20230818,104800,123629825,4790,4790,4790,4790,0
|
|
20230818,104700,123629825,4790,4790,4790,4790,3
|
|
20230818,104600,123615455,4790,4790,4790,4790,1
|
|
20230818,104500,123610665,4790,4790,4790,4790,0
|
|
20230818,104400,123610665,4790,4790,4790,4790,0
|
|
20230818,104300,123610665,4790,4790,4790,4790,0
|
|
20230818,104200,123610665,4790,4770,4790,4770,1921
|
|
20230818,104100,114424555,4770,4770,4770,4770,228
|
|
20230818,104000,113336995,4760,4760,4760,4760,0
|
|
20230818,103900,113336995,4760,4760,4760,4760,118
|
|
20230818,103800,112775315,4760,4760,4760,4760,0
|
|
20230818,103700,112775315,4760,4760,4760,4760,7
|
|
20230818,103600,112741995,4770,4770,4770,4770,0
|
|
20230818,103500,112741995,4770,4770,4770,4770,0
|
|
20230818,103400,112741995,4770,4770,4770,4770,0
|
|
20230818,103300,112741995,4770,4770,4770,4770,0
|
|
20230818,103200,112741995,4770,4770,4770,4770,0
|
|
20230818,103100,112741995,4770,4770,4770,4770,0
|
|
20230818,103000,112741995,4770,4770,4770,4770,0
|
|
20230818,102900,112741995,4770,4770,4770,4770,0
|
|
20230818,102800,112741995,4770,4770,4770,4770,0
|
|
20230818,102700,112741995,4770,4770,4770,4770,0
|
|
20230818,102600,112741995,4770,4770,4770,4770,2
|
|
20230818,102500,112732455,4765,4765,4765,4765,29
|
|
20230818,102400,112594270,4765,4765,4765,4765,71
|
|
20230818,102300,112255955,4765,4765,4765,4765,0
|
|
20230818,102200,112255955,4765,4765,4765,4765,12
|
|
20230818,102100,112198775,4760,4750,4760,4750,153
|
|
20230818,102000,111470985,4750,4750,4750,4750,204
|
|
20230818,101900,110501985,4750,4750,4750,4750,0
|
|
20230818,101800,110501985,4750,4750,4750,4750,0
|
|
20230818,101700,110501985,4750,4750,4750,4750,0
|
|
20230818,101600,110501985,4750,4750,4750,4750,0
|
|
20230818,101500,110501985,4750,4750,4750,4750,7
|
|
20230818,101400,110468735,4735,4735,4735,4735,0
|
|
20230818,101300,110468735,4735,4735,4735,4735,0
|
|
20230818,101200,110468735,4735,4735,4735,4735,0
|
|
20230818,101100,110468735,4735,4740,4740,4735,208
|
|
20230818,101000,109483705,4745,4745,4745,4745,790
|
|
20230818,100900,105735155,4745,4745,4745,4745,41
|
|
20230818,100800,105540610,4740,4740,4740,4740,0
|
|
20230818,100700,105540610,4740,4735,4740,4735,17
|
|
20230818,100600,105460035,4725,4725,4725,4725,10
|
|
20230818,100500,105412785,4725,4725,4725,4725,0
|
|
20230818,100400,105412785,4725,4720,4725,4720,960
|
|
20230818,100300,100877610,4720,4720,4720,4720,85
|
|
20230818,100200,100476410,4705,4705,4705,4705,0
|
|
20230818,100100,100476410,4705,4715,4715,4705,201
|
|
20230818,100000,99529750,4715,4715,4715,4715,64
|
|
20230818,095900,99227990,4715,4725,4725,4715,228
|
|
20230818,095800,98150970,4725,4745,4745,4725,157
|
|
20230818,095700,97408945,4745,4735,4745,4735,420
|
|
20230818,095600,95417330,4735,4735,4735,4735,0
|
|
20230818,095500,95417330,4735,4735,4735,4735,68
|
|
20230818,095400,95095350,4735,4735,4735,4735,4
|
|
20230818,095300,95076410,4710,4725,4725,4710,398
|
|
20230818,095200,93200725,4725,4720,4735,4720,202
|
|
20230818,095100,92245315,4720,4720,4720,4720,0
|
|
20230818,095000,92245315,4720,4720,4720,4720,0
|
|
20230818,094900,92245315,4720,4720,4720,4720,8
|
|
20230818,094800,92207555,4715,4715,4715,4715,0
|
|
20230818,094700,92207555,4715,4715,4715,4715,0
|
|
20230818,094600,92207555,4715,4715,4715,4715,0
|
|
20230818,094500,92207555,4715,4715,4715,4715,10
|
|
20230818,094400,92160405,4720,4720,4720,4720,0
|
|
20230818,094300,92160405,4720,4720,4720,4720,0
|
|
20230818,094200,92160405,4720,4720,4720,4720,0
|
|
20230818,094100,92160405,4720,4745,4745,4670,1035
|
|
20230818,094000,87305785,4700,4725,4725,4695,5150
|
|
20230818,093900,63114015,4755,4755,4755,4755,0
|
|
20230818,093800,63114015,4755,4755,4755,4755,0
|
|
20230818,093700,63114015,4755,4755,4755,4755,0
|
|
20230818,093600,63114015,4755,4755,4755,4755,0
|
|
20230818,093500,63114015,4755,4755,4755,4755,1
|
|
20230818,093400,63109260,4740,4740,4740,4740,59
|
|
20230818,093300,62829600,4755,4755,4755,4755,1
|
|
20230818,093200,62824845,4755,4755,4755,4755,0
|
|
20230818,093100,62824845,4755,4740,4755,4740,510
|
|
20230818,093000,60407305,4740,4740,4740,4740,0
|
|
20230818,092900,60407305,4740,4745,4745,4740,188
|
|
20230818,092800,59515455,4750,4750,4750,4750,0
|
|
20230818,092700,59515455,4750,4750,4750,4750,0
|
|
20230818,092600,59515455,4750,4750,4750,4750,0
|
|
20230818,092500,59515455,4750,4750,4750,4750,1
|
|
20230818,092400,59510705,4740,4740,4740,4740,28
|
|
20230818,092300,59377985,4740,4740,4740,4740,0
|
|
20230818,092200,59377985,4740,4740,4740,4740,0
|
|
20230818,092100,59377985,4740,4740,4740,4740,0
|
|
20230818,092000,59377985,4740,4740,4740,4740,500
|
|
20230818,091900,57007985,4750,4750,4750,4750,0
|
|
20230818,091800,57007985,4750,4735,4750,4735,914
|
|
20230818,091700,52669535,4730,4730,4730,4730,26
|
|
20230818,091600,52546555,4720,4720,4720,4720,181
|
|
20230818,091500,51692235,4695,4695,4695,4695,0
|
|
20230818,091400,51692235,4695,4715,4730,4695,1226
|
|
20230818,091300,45917600,4730,4730,4730,4730,156
|
|
20230818,091200,45179720,4750,4745,4750,4700,4673
|
|
20230818,091100,23164400,4740,4770,4770,4740,2514
|
|
20230818,091000,11227655,4780,4800,4800,4780,101
|
|
20230818,090900,10742875,4800,4800,4800,4800,1
|
|
20230818,090800,10738075,4800,4800,4800,4800,0
|
|
20230818,090700,10738075,4800,4800,4800,4800,19
|
|
20230818,090600,10646875,4795,4795,4795,4795,0
|
|
20230818,090500,10646875,4795,4795,4795,4795,2
|
|
20230818,090400,10637285,4800,4800,4800,4795,1017
|
|
20230818,090300,5755770,4800,4800,4800,4800,23
|
|
20230818,090200,5645370,4760,4760,4760,4760,0
|
|
20230818,090100,5645370,4760,4800,4800,4760,300
|
|
20230818,090000,4213020,4800,4755,4800,4755,886
|