589 lines
27 KiB
CSV
589 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230803,184600,19171245,4855,4855,4855,4855,135
|
|
20230803,184500,19171245,4855,4855,4855,4855,0
|
|
20230803,184400,19171245,4855,4855,4855,4855,0
|
|
20230803,184300,19171245,4855,4855,4855,4855,0
|
|
20230803,184200,19171245,4855,4855,4855,4855,0
|
|
20230803,184100,19171245,4855,4855,4855,4855,0
|
|
20230803,184000,19171245,4855,4855,4855,4855,0
|
|
20230803,183900,19171245,4855,4855,4855,4855,0
|
|
20230803,183800,19171245,4855,4855,4855,4855,0
|
|
20230803,183700,19171245,4855,4855,4855,4855,0
|
|
20230803,183600,19171245,4855,4855,4855,4855,0
|
|
20230803,183500,19171245,4855,4855,4855,4855,0
|
|
20230803,183400,19171245,4855,4855,4855,4855,0
|
|
20230803,183300,19171245,4855,4855,4855,4855,0
|
|
20230803,183200,19171245,4855,4855,4855,4855,0
|
|
20230803,183100,19171245,4855,4855,4855,4855,0
|
|
20230803,183000,19171245,4855,4855,4855,4855,0
|
|
20230803,182900,19171245,4855,4855,4855,4855,0
|
|
20230803,182800,19171245,4855,4855,4855,4855,0
|
|
20230803,182700,19171245,4855,4855,4855,4855,0
|
|
20230803,182600,19171245,4855,4855,4855,4855,0
|
|
20230803,182500,19171245,4855,4855,4855,4855,0
|
|
20230803,182400,19171245,4855,4855,4855,4855,0
|
|
20230803,182300,19171245,4855,4855,4855,4855,0
|
|
20230803,182200,19171245,4855,4855,4855,4855,0
|
|
20230803,182100,19171245,4855,4855,4855,4855,0
|
|
20230803,182000,19171245,4855,4855,4855,4855,0
|
|
20230803,181900,19171245,4855,4855,4855,4855,0
|
|
20230803,181800,19171245,4855,4855,4855,4855,0
|
|
20230803,181700,19171245,4855,4855,4855,4855,0
|
|
20230803,181600,19171245,4855,4855,4855,4855,135
|
|
20230803,181500,19171245,4855,4855,4855,4855,0
|
|
20230803,181400,19171245,4855,4855,4855,4855,0
|
|
20230803,181300,19171245,4855,4855,4855,4855,0
|
|
20230803,181200,19171245,4855,4855,4855,4855,0
|
|
20230803,181100,19171245,4855,4855,4855,4855,0
|
|
20230803,181000,19171245,4855,4855,4855,4855,0
|
|
20230803,180900,19171245,4855,4855,4855,4855,0
|
|
20230803,180800,19171245,4855,4855,4855,4855,0
|
|
20230803,180700,19171245,4855,4855,4855,4855,0
|
|
20230803,180600,19171245,4855,4855,4855,4855,0
|
|
20230803,180500,19171245,4855,4855,4855,4855,0
|
|
20230803,180400,19171245,4855,4855,4855,4855,0
|
|
20230803,180300,19171245,4855,4855,4855,4855,0
|
|
20230803,180200,19171245,4855,4855,4855,4855,0
|
|
20230803,180100,19171245,4855,4855,4855,4855,0
|
|
20230803,180000,19171245,4855,4855,4855,4855,0
|
|
20230803,175900,19171245,4855,4855,4855,4855,0
|
|
20230803,175800,19171245,4855,4855,4855,4855,0
|
|
20230803,175700,19171245,4855,4855,4855,4855,0
|
|
20230803,175600,19171245,4855,4855,4855,4855,0
|
|
20230803,175500,19171245,4855,4855,4855,4855,0
|
|
20230803,175400,19171245,4855,4855,4855,4855,0
|
|
20230803,175300,19171245,4855,4855,4855,4855,0
|
|
20230803,175200,19171245,4855,4855,4855,4855,0
|
|
20230803,175100,19171245,4855,4855,4855,4855,0
|
|
20230803,175000,19171245,4855,4855,4855,4855,0
|
|
20230803,174900,19171245,4855,4855,4855,4855,0
|
|
20230803,174800,19171245,4855,4855,4855,4855,0
|
|
20230803,174700,19171245,4855,4855,4855,4855,0
|
|
20230803,174600,19171245,4855,4855,4855,4855,135
|
|
20230803,174500,19171245,4855,4855,4855,4855,0
|
|
20230803,174400,19171245,4855,4855,4855,4855,0
|
|
20230803,174300,19171245,4855,4855,4855,4855,0
|
|
20230803,174200,19171245,4855,4855,4855,4855,0
|
|
20230803,174100,19171245,4855,4855,4855,4855,0
|
|
20230803,174000,19171245,4855,4855,4855,4855,0
|
|
20230803,173900,19171245,4855,4855,4855,4855,0
|
|
20230803,173800,19171245,4855,4855,4855,4855,0
|
|
20230803,173700,19171245,4855,4855,4855,4855,0
|
|
20230803,173600,19171245,4855,4855,4855,4855,0
|
|
20230803,173500,19171245,4855,4855,4855,4855,0
|
|
20230803,173400,19171245,4855,4855,4855,4855,0
|
|
20230803,173300,19171245,4855,4855,4855,4855,0
|
|
20230803,173200,19171245,4855,4855,4855,4855,0
|
|
20230803,173100,19171245,4855,4855,4855,4855,0
|
|
20230803,173000,19171245,4855,4855,4855,4855,0
|
|
20230803,172900,19171245,4855,4855,4855,4855,0
|
|
20230803,172800,19171245,4855,4855,4855,4855,0
|
|
20230803,172700,19171245,4855,4855,4855,4855,0
|
|
20230803,172600,19171245,4855,4855,4855,4855,0
|
|
20230803,172500,19171245,4855,4855,4855,4855,0
|
|
20230803,172400,19171245,4855,4855,4855,4855,0
|
|
20230803,172300,19171245,4855,4855,4855,4855,0
|
|
20230803,172200,19171245,4855,4855,4855,4855,0
|
|
20230803,172100,19171245,4855,4855,4855,4855,0
|
|
20230803,172000,19171245,4855,4855,4855,4855,0
|
|
20230803,171900,19171245,4855,4855,4855,4855,0
|
|
20230803,171800,19171245,4855,4855,4855,4855,0
|
|
20230803,171700,19171245,4855,4855,4855,4855,0
|
|
20230803,171600,19171245,4855,4855,4855,4855,135
|
|
20230803,171500,19171245,4855,4855,4855,4855,0
|
|
20230803,171400,19171245,4855,4855,4855,4855,0
|
|
20230803,171300,19171245,4855,4855,4855,4855,0
|
|
20230803,171200,19171245,4855,4855,4855,4855,0
|
|
20230803,171100,19171245,4855,4855,4855,4855,0
|
|
20230803,171000,19171245,4855,4855,4855,4855,0
|
|
20230803,170900,19171245,4855,4855,4855,4855,0
|
|
20230803,170800,19171245,4855,4855,4855,4855,0
|
|
20230803,170700,19171245,4855,4855,4855,4855,0
|
|
20230803,170600,19171245,4855,4855,4855,4855,0
|
|
20230803,170500,19171245,4855,4855,4855,4855,0
|
|
20230803,170400,19171245,4855,4855,4855,4855,0
|
|
20230803,170300,19171245,4855,4855,4855,4855,0
|
|
20230803,170200,19171245,4855,4855,4855,4855,0
|
|
20230803,170100,19171245,4855,4855,4855,4855,0
|
|
20230803,170000,19171245,4855,4855,4855,4855,0
|
|
20230803,165900,19171245,4855,4855,4855,4855,0
|
|
20230803,165800,19171245,4855,4855,4855,4855,0
|
|
20230803,165700,19171245,4855,4855,4855,4855,0
|
|
20230803,165600,19171245,4855,4855,4855,4855,0
|
|
20230803,165500,19171245,4855,4855,4855,4855,0
|
|
20230803,165400,19171245,4855,4855,4855,4855,0
|
|
20230803,165300,19171245,4855,4855,4855,4855,0
|
|
20230803,165200,19171245,4855,4855,4855,4855,0
|
|
20230803,165100,19171245,4855,4855,4855,4855,0
|
|
20230803,165000,19171245,4855,4855,4855,4855,0
|
|
20230803,164900,19171245,4855,4855,4855,4855,0
|
|
20230803,164800,19171245,4855,4855,4855,4855,0
|
|
20230803,164700,19171245,4855,4855,4855,4855,0
|
|
20230803,164600,19171245,4855,4855,4855,4855,135
|
|
20230803,164500,19171245,4855,4855,4855,4855,0
|
|
20230803,164400,19171245,4855,4855,4855,4855,0
|
|
20230803,164300,19171245,4855,4855,4855,4855,0
|
|
20230803,164200,19171245,4855,4855,4855,4855,0
|
|
20230803,164100,19171245,4855,4855,4855,4855,0
|
|
20230803,164000,19171245,4855,4855,4855,4855,0
|
|
20230803,163900,19171245,4855,4855,4855,4855,0
|
|
20230803,163800,19171245,4855,4855,4855,4855,0
|
|
20230803,163700,19171245,4855,4855,4855,4855,0
|
|
20230803,163600,19171245,4855,4855,4855,4855,0
|
|
20230803,163500,19171245,4855,4855,4855,4855,0
|
|
20230803,163400,19171245,4855,4855,4855,4855,0
|
|
20230803,163300,19171245,4855,4855,4855,4855,0
|
|
20230803,163200,19171245,4855,4855,4855,4855,0
|
|
20230803,163100,19171245,4855,4855,4855,4855,0
|
|
20230803,163000,19171245,4855,4855,4855,4855,0
|
|
20230803,162900,19171245,4855,4855,4855,4855,0
|
|
20230803,162800,19171245,4855,4855,4855,4855,0
|
|
20230803,162700,19171245,4855,4855,4855,4855,0
|
|
20230803,162600,19171245,4855,4855,4855,4855,0
|
|
20230803,162500,19171245,4855,4855,4855,4855,0
|
|
20230803,162400,19171245,4855,4855,4855,4855,0
|
|
20230803,162300,19171245,4855,4855,4855,4855,0
|
|
20230803,162200,19171245,4855,4855,4855,4855,0
|
|
20230803,162100,19171245,4855,4855,4855,4855,0
|
|
20230803,162000,19171245,4855,4855,4855,4855,0
|
|
20230803,161900,19171245,4855,4855,4855,4855,0
|
|
20230803,161800,19171245,4855,4855,4855,4855,0
|
|
20230803,161700,19171245,4855,4855,4855,4855,0
|
|
20230803,161600,19171245,4855,4855,4855,4855,135
|
|
20230803,161500,19171245,4855,4855,4855,4855,0
|
|
20230803,161400,19171245,4855,4855,4855,4855,0
|
|
20230803,161300,19171245,4855,4855,4855,4855,0
|
|
20230803,161200,19171245,4855,4855,4855,4855,0
|
|
20230803,161100,19171245,4855,4855,4855,4855,0
|
|
20230803,161000,19171245,4855,4855,4855,4855,0
|
|
20230803,160900,19171245,4855,4855,4855,4855,0
|
|
20230803,160800,19171245,4855,4855,4855,4855,0
|
|
20230803,160700,19171245,4855,4855,4855,4855,0
|
|
20230803,160600,19171245,4855,4855,4855,4855,0
|
|
20230803,160500,19171245,4855,4855,4855,4855,0
|
|
20230803,160400,19171245,4855,4855,4855,4855,0
|
|
20230803,160300,19171245,4855,4855,4855,4855,0
|
|
20230803,160200,19171245,4855,4855,4855,4855,0
|
|
20230803,160100,19171245,4855,4855,4855,4855,0
|
|
20230803,160000,19171245,4855,4855,4855,4855,0
|
|
20230803,155900,19171245,4855,4855,4855,4855,0
|
|
20230803,155800,19171245,4855,4855,4855,4855,0
|
|
20230803,155700,19171245,4855,4855,4855,4855,0
|
|
20230803,155600,19171245,4855,4855,4855,4855,0
|
|
20230803,155500,19171245,4855,4855,4855,4855,0
|
|
20230803,155400,19171245,4855,4855,4855,4855,0
|
|
20230803,155300,19171245,4855,4855,4855,4855,0
|
|
20230803,155200,19171245,4855,4855,4855,4855,0
|
|
20230803,155100,19171245,4855,4855,4855,4855,0
|
|
20230803,155000,19171245,4855,4855,4855,4855,0
|
|
20230803,154900,19171245,4855,4855,4855,4855,0
|
|
20230803,154800,19171245,4855,4855,4855,4855,0
|
|
20230803,154700,19171245,4855,4855,4855,4855,0
|
|
20230803,154600,19171245,4855,4855,4855,4855,135
|
|
20230803,154500,19171245,4855,4855,4855,4855,0
|
|
20230803,154400,19171245,4855,4855,4855,4855,0
|
|
20230803,154300,19171245,4855,4855,4855,4855,0
|
|
20230803,154200,19171245,4855,4855,4855,4855,0
|
|
20230803,154100,19171245,4855,4855,4855,4855,0
|
|
20230803,154000,19171245,4855,4855,4855,4855,0
|
|
20230803,153900,19171245,4855,4855,4855,4855,0
|
|
20230803,153800,19171245,4855,4855,4855,4855,0
|
|
20230803,153700,19171245,4855,4855,4855,4855,0
|
|
20230803,153600,19171245,4855,4855,4855,4855,0
|
|
20230803,153500,19171245,4855,4855,4855,4855,0
|
|
20230803,153400,19171245,4855,4855,4855,4855,0
|
|
20230803,153300,19171245,4855,4855,4855,4855,0
|
|
20230803,153200,19171245,4855,4855,4855,4855,0
|
|
20230803,153100,19171245,4855,4855,4855,4855,0
|
|
20230803,153000,19171245,4855,4855,4855,4855,135
|
|
20230803,152900,18515820,4900,4900,4900,4900,0
|
|
20230803,152800,18515820,4900,4900,4900,4900,0
|
|
20230803,152700,18515820,4900,4900,4900,4900,0
|
|
20230803,152600,18515820,4900,4900,4900,4900,0
|
|
20230803,152500,18515820,4900,4900,4900,4900,0
|
|
20230803,152400,18515820,4900,4900,4900,4900,0
|
|
20230803,152300,18515820,4900,4900,4900,4900,0
|
|
20230803,152200,18515820,4900,4900,4900,4900,0
|
|
20230803,152100,18515820,4900,4900,4900,4900,0
|
|
20230803,152000,18515820,4900,4900,4900,4900,0
|
|
20230803,151900,18515820,4900,4725,4945,4720,780
|
|
20230803,151800,14777900,4725,4725,4725,4725,0
|
|
20230803,151700,14777900,4725,4725,4725,4725,0
|
|
20230803,151600,14777900,4725,4725,4725,4725,0
|
|
20230803,151500,14777900,4725,4725,4725,4725,0
|
|
20230803,151400,14777900,4725,4725,4725,4725,0
|
|
20230803,151300,14777900,4725,4725,4725,4725,0
|
|
20230803,151200,14777900,4725,4725,4725,4725,0
|
|
20230803,151100,14777900,4725,4725,4725,4725,0
|
|
20230803,151000,14777900,4725,4725,4725,4725,0
|
|
20230803,150900,14777900,4725,4725,4725,4725,0
|
|
20230803,150800,14777900,4725,4725,4725,4725,0
|
|
20230803,150700,14777900,4725,4725,4725,4725,0
|
|
20230803,150600,14777900,4725,4725,4725,4725,0
|
|
20230803,150500,14777900,4725,4725,4725,4725,3
|
|
20230803,150400,14763725,4725,4725,4725,4725,100
|
|
20230803,150300,14291225,4720,4720,4720,4720,0
|
|
20230803,150200,14291225,4720,4720,4720,4720,0
|
|
20230803,150100,14291225,4720,4720,4720,4720,0
|
|
20230803,150000,14291225,4720,4720,4720,4720,0
|
|
20230803,145900,14291225,4720,4720,4720,4720,0
|
|
20230803,145800,14291225,4720,4720,4720,4720,0
|
|
20230803,145700,14291225,4720,4720,4720,4720,0
|
|
20230803,145600,14291225,4720,4720,4720,4720,0
|
|
20230803,145500,14291225,4720,4720,4720,4720,0
|
|
20230803,145400,14291225,4720,4720,4720,4720,0
|
|
20230803,145300,14291225,4720,4720,4720,4720,0
|
|
20230803,145200,14291225,4720,4720,4720,4720,0
|
|
20230803,145100,14291225,4720,4720,4720,4720,0
|
|
20230803,145000,14291225,4720,4720,4720,4720,0
|
|
20230803,144900,14291225,4720,4720,4720,4720,0
|
|
20230803,144800,14291225,4720,4720,4720,4720,0
|
|
20230803,144700,14291225,4720,4720,4720,4720,0
|
|
20230803,144600,14291225,4720,4720,4720,4720,0
|
|
20230803,144500,14291225,4720,4720,4720,4720,0
|
|
20230803,144400,14291225,4720,4720,4720,4720,0
|
|
20230803,144300,14291225,4720,4720,4720,4720,0
|
|
20230803,144200,14291225,4720,4720,4720,4720,7
|
|
20230803,144100,14258185,4710,4710,4710,4710,0
|
|
20230803,144000,14258185,4710,4710,4710,4710,0
|
|
20230803,143900,14258185,4710,4710,4710,4710,0
|
|
20230803,143800,14258185,4710,4710,4710,4710,1
|
|
20230803,143700,14253475,4715,4715,4715,4715,0
|
|
20230803,143600,14253475,4715,4715,4715,4715,0
|
|
20230803,143500,14253475,4715,4715,4715,4715,0
|
|
20230803,143400,14253475,4715,4715,4715,4715,0
|
|
20230803,143300,14253475,4715,4715,4715,4715,0
|
|
20230803,143200,14253475,4715,4715,4715,4715,0
|
|
20230803,143100,14253475,4715,4715,4715,4715,0
|
|
20230803,143000,14253475,4715,4715,4715,4715,0
|
|
20230803,142900,14253475,4715,4715,4715,4715,0
|
|
20230803,142800,14253475,4715,4715,4715,4715,0
|
|
20230803,142700,14253475,4715,4715,4715,4715,0
|
|
20230803,142600,14253475,4715,4715,4715,4715,0
|
|
20230803,142500,14253475,4715,4715,4715,4715,0
|
|
20230803,142400,14253475,4715,4715,4715,4715,0
|
|
20230803,142300,14253475,4715,4715,4715,4715,0
|
|
20230803,142200,14253475,4715,4715,4715,4715,0
|
|
20230803,142100,14253475,4715,4715,4715,4715,0
|
|
20230803,142000,14253475,4715,4715,4715,4715,0
|
|
20230803,141900,14253475,4715,4715,4715,4715,0
|
|
20230803,141800,14253475,4715,4715,4715,4715,0
|
|
20230803,141700,14253475,4715,4715,4715,4715,1
|
|
20230803,141600,14248760,4715,4715,4715,4715,0
|
|
20230803,141500,14248760,4715,4715,4715,4715,0
|
|
20230803,141400,14248760,4715,4715,4715,4715,0
|
|
20230803,141300,14248760,4715,4715,4715,4715,0
|
|
20230803,141200,14248760,4715,4715,4715,4715,0
|
|
20230803,141100,14248760,4715,4715,4715,4715,0
|
|
20230803,141000,14248760,4715,4715,4715,4715,0
|
|
20230803,140900,14248760,4715,4715,4715,4715,0
|
|
20230803,140800,14248760,4715,4715,4715,4715,0
|
|
20230803,140700,14248760,4715,4715,4715,4715,0
|
|
20230803,140600,14248760,4715,4715,4715,4715,0
|
|
20230803,140500,14248760,4715,4715,4715,4715,0
|
|
20230803,140400,14248760,4715,4715,4715,4715,0
|
|
20230803,140300,14248760,4715,4715,4715,4715,0
|
|
20230803,140200,14248760,4715,4715,4715,4715,0
|
|
20230803,140100,14248760,4715,4715,4715,4715,0
|
|
20230803,140000,14248760,4715,4715,4715,4715,0
|
|
20230803,135900,14248760,4715,4715,4715,4715,0
|
|
20230803,135800,14248760,4715,4715,4715,4715,0
|
|
20230803,135700,14248760,4715,4715,4715,4715,0
|
|
20230803,135600,14248760,4715,4715,4715,4715,0
|
|
20230803,135500,14248760,4715,4715,4715,4715,0
|
|
20230803,135400,14248760,4715,4715,4715,4715,0
|
|
20230803,135300,14248760,4715,4715,4715,4715,0
|
|
20230803,135200,14248760,4715,4715,4715,4715,0
|
|
20230803,135100,14248760,4715,4715,4715,4715,0
|
|
20230803,135000,14248760,4715,4715,4715,4715,0
|
|
20230803,134900,14248760,4715,4715,4715,4715,0
|
|
20230803,134800,14248760,4715,4715,4715,4715,0
|
|
20230803,134700,14248760,4715,4715,4715,4715,0
|
|
20230803,134600,14248760,4715,4715,4715,4715,0
|
|
20230803,134500,14248760,4715,4715,4715,4715,0
|
|
20230803,134400,14248760,4715,4715,4715,4715,0
|
|
20230803,134300,14248760,4715,4715,4715,4715,0
|
|
20230803,134200,14248760,4715,4715,4715,4715,0
|
|
20230803,134100,14248760,4715,4715,4715,4715,0
|
|
20230803,134000,14248760,4715,4715,4715,4715,0
|
|
20230803,133900,14248760,4715,4715,4715,4715,0
|
|
20230803,133800,14248760,4715,4715,4715,4715,0
|
|
20230803,133700,14248760,4715,4715,4715,4715,0
|
|
20230803,133600,14248760,4715,4715,4715,4715,0
|
|
20230803,133500,14248760,4715,4715,4715,4715,0
|
|
20230803,133400,14248760,4715,4715,4715,4715,0
|
|
20230803,133300,14248760,4715,4715,4715,4715,0
|
|
20230803,133200,14248760,4715,4715,4715,4715,3
|
|
20230803,133100,14234615,4710,4710,4710,4710,0
|
|
20230803,133000,14234615,4710,4710,4710,4710,0
|
|
20230803,132900,14234615,4710,4710,4710,4710,0
|
|
20230803,132800,14234615,4710,4710,4710,4710,0
|
|
20230803,132700,14234615,4710,4710,4710,4710,0
|
|
20230803,132600,14234615,4710,4710,4710,4710,0
|
|
20230803,132500,14234615,4710,4710,4710,4710,12
|
|
20230803,132400,14178095,4715,4715,4715,4715,0
|
|
20230803,132300,14178095,4715,4715,4715,4715,0
|
|
20230803,132200,14178095,4715,4715,4715,4715,0
|
|
20230803,132100,14178095,4715,4715,4715,4715,0
|
|
20230803,132000,14178095,4715,4715,4715,4715,0
|
|
20230803,131900,14178095,4715,4715,4715,4715,0
|
|
20230803,131800,14178095,4715,4715,4715,4715,0
|
|
20230803,131700,14178095,4715,4715,4715,4715,0
|
|
20230803,131600,14178095,4715,4715,4715,4715,0
|
|
20230803,131500,14178095,4715,4715,4715,4715,0
|
|
20230803,131400,14178095,4715,4715,4715,4715,0
|
|
20230803,131300,14178095,4715,4715,4715,4715,0
|
|
20230803,131200,14178095,4715,4715,4715,4715,0
|
|
20230803,131100,14178095,4715,4715,4715,4715,0
|
|
20230803,131000,14178095,4715,4715,4715,4715,0
|
|
20230803,130900,14178095,4715,4715,4715,4715,0
|
|
20230803,130800,14178095,4715,4715,4715,4715,0
|
|
20230803,130700,14178095,4715,4715,4715,4715,0
|
|
20230803,130600,14178095,4715,4715,4715,4715,0
|
|
20230803,130500,14178095,4715,4715,4715,4715,0
|
|
20230803,130400,14178095,4715,4715,4715,4715,0
|
|
20230803,130300,14178095,4715,4715,4715,4715,0
|
|
20230803,130200,14178095,4715,4715,4715,4715,0
|
|
20230803,130100,14178095,4715,4715,4715,4715,0
|
|
20230803,130000,14178095,4715,4715,4715,4715,0
|
|
20230803,125900,14178095,4715,4715,4715,4715,0
|
|
20230803,125800,14178095,4715,4715,4715,4715,0
|
|
20230803,125700,14178095,4715,4715,4715,4715,5
|
|
20230803,125600,14154520,4715,4715,4715,4715,0
|
|
20230803,125500,14154520,4715,4705,4715,4705,1321
|
|
20230803,125400,7926085,4705,4705,4705,4705,0
|
|
20230803,125300,7926085,4705,4705,4705,4705,0
|
|
20230803,125200,7926085,4705,4705,4705,4705,0
|
|
20230803,125100,7926085,4705,4705,4705,4705,0
|
|
20230803,125000,7926085,4705,4705,4705,4705,0
|
|
20230803,124900,7926085,4705,4705,4705,4705,0
|
|
20230803,124800,7926085,4705,4705,4705,4705,0
|
|
20230803,124700,7926085,4705,4705,4705,4705,0
|
|
20230803,124600,7926085,4705,4705,4705,4705,0
|
|
20230803,124500,7926085,4705,4705,4705,4705,0
|
|
20230803,124400,7926085,4705,4705,4705,4705,0
|
|
20230803,124300,7926085,4705,4705,4705,4705,0
|
|
20230803,124200,7926085,4705,4705,4705,4705,0
|
|
20230803,124100,7926085,4705,4705,4705,4705,1
|
|
20230803,124000,7921380,4700,4700,4700,4700,20
|
|
20230803,123900,7827380,4695,4695,4695,4695,0
|
|
20230803,123800,7827380,4695,4695,4695,4695,0
|
|
20230803,123700,7827380,4695,4695,4695,4695,0
|
|
20230803,123600,7827380,4695,4695,4695,4695,0
|
|
20230803,123500,7827380,4695,4695,4695,4695,0
|
|
20230803,123400,7827380,4695,4695,4695,4695,0
|
|
20230803,123300,7827380,4695,4695,4695,4695,0
|
|
20230803,123200,7827380,4695,4695,4695,4695,0
|
|
20230803,123100,7827380,4695,4695,4695,4695,0
|
|
20230803,123000,7827380,4695,4695,4695,4695,0
|
|
20230803,122900,7827380,4695,4695,4695,4695,0
|
|
20230803,122800,7827380,4695,4695,4695,4695,0
|
|
20230803,122700,7827380,4695,4695,4695,4695,0
|
|
20230803,122600,7827380,4695,4695,4695,4695,0
|
|
20230803,122500,7827380,4695,4695,4695,4695,0
|
|
20230803,122400,7827380,4695,4690,4695,4690,49
|
|
20230803,122300,7597540,4690,4690,4690,4690,0
|
|
20230803,122200,7597540,4690,4690,4690,4690,0
|
|
20230803,122100,7597540,4690,4690,4690,4690,0
|
|
20230803,122000,7597540,4690,4690,4690,4690,0
|
|
20230803,121900,7597540,4690,4690,4690,4690,0
|
|
20230803,121800,7597540,4690,4690,4690,4690,0
|
|
20230803,121700,7597540,4690,4690,4690,4690,0
|
|
20230803,121600,7597540,4690,4690,4690,4690,0
|
|
20230803,121500,7597540,4690,4690,4690,4690,0
|
|
20230803,121400,7597540,4690,4690,4690,4690,0
|
|
20230803,121300,7597540,4690,4690,4690,4690,0
|
|
20230803,121200,7597540,4690,4690,4690,4690,0
|
|
20230803,121100,7597540,4690,4690,4690,4690,0
|
|
20230803,121000,7597540,4690,4690,4690,4690,0
|
|
20230803,120900,7597540,4690,4690,4690,4690,0
|
|
20230803,120800,7597540,4690,4690,4690,4690,0
|
|
20230803,120700,7597540,4690,4690,4690,4690,0
|
|
20230803,120600,7597540,4690,4690,4690,4690,0
|
|
20230803,120500,7597540,4690,4690,4690,4690,0
|
|
20230803,120400,7597540,4690,4690,4690,4690,0
|
|
20230803,120300,7597540,4690,4690,4690,4690,0
|
|
20230803,120200,7597540,4690,4690,4690,4690,0
|
|
20230803,120100,7597540,4690,4690,4690,4690,0
|
|
20230803,120000,7597540,4690,4690,4690,4690,0
|
|
20230803,115900,7597540,4690,4690,4690,4690,0
|
|
20230803,115800,7597540,4690,4690,4690,4690,0
|
|
20230803,115700,7597540,4690,4690,4690,4690,0
|
|
20230803,115600,7597540,4690,4690,4690,4690,0
|
|
20230803,115500,7597540,4690,4690,4690,4690,0
|
|
20230803,115400,7597540,4690,4690,4690,4690,0
|
|
20230803,115300,7597540,4690,4690,4690,4690,0
|
|
20230803,115200,7597540,4690,4690,4690,4690,0
|
|
20230803,115100,7597540,4690,4690,4690,4690,0
|
|
20230803,115000,7597540,4690,4690,4690,4690,0
|
|
20230803,114900,7597540,4690,4690,4690,4690,0
|
|
20230803,114800,7597540,4690,4690,4690,4690,0
|
|
20230803,114700,7597540,4690,4690,4690,4690,0
|
|
20230803,114600,7597540,4690,4690,4690,4690,0
|
|
20230803,114500,7597540,4690,4690,4690,4690,10
|
|
20230803,114400,7550640,4690,4690,4690,4690,0
|
|
20230803,114300,7550640,4690,4690,4690,4690,0
|
|
20230803,114200,7550640,4690,4690,4690,4690,0
|
|
20230803,114100,7550640,4690,4690,4690,4690,0
|
|
20230803,114000,7550640,4690,4690,4690,4690,0
|
|
20230803,113900,7550640,4690,4690,4690,4690,0
|
|
20230803,113800,7550640,4690,4690,4690,4690,0
|
|
20230803,113700,7550640,4690,4690,4690,4690,0
|
|
20230803,113600,7550640,4690,4690,4690,4690,0
|
|
20230803,113500,7550640,4690,4690,4690,4690,0
|
|
20230803,113400,7550640,4690,4690,4690,4690,0
|
|
20230803,113300,7550640,4690,4690,4690,4690,0
|
|
20230803,113200,7550640,4690,4690,4690,4690,0
|
|
20230803,113100,7550640,4690,4690,4690,4690,0
|
|
20230803,113000,7550640,4690,4690,4690,4690,0
|
|
20230803,112900,7550640,4690,4690,4690,4690,46
|
|
20230803,112800,7334900,4685,4685,4685,4685,0
|
|
20230803,112700,7334900,4685,4685,4685,4685,0
|
|
20230803,112600,7334900,4685,4685,4685,4685,0
|
|
20230803,112500,7334900,4685,4685,4685,4685,20
|
|
20230803,112400,7241200,4685,4685,4685,4685,0
|
|
20230803,112300,7241200,4685,4685,4685,4685,0
|
|
20230803,112200,7241200,4685,4685,4685,4685,0
|
|
20230803,112100,7241200,4685,4685,4685,4685,0
|
|
20230803,112000,7241200,4685,4685,4685,4685,0
|
|
20230803,111900,7241200,4685,4685,4685,4685,0
|
|
20230803,111800,7241200,4685,4685,4685,4685,0
|
|
20230803,111700,7241200,4685,4685,4685,4685,0
|
|
20230803,111600,7241200,4685,4685,4685,4685,0
|
|
20230803,111500,7241200,4685,4685,4685,4680,61
|
|
20230803,111400,6955485,4685,4685,4685,4685,0
|
|
20230803,111300,6955485,4685,4685,4685,4685,0
|
|
20230803,111200,6955485,4685,4685,4685,4685,0
|
|
20230803,111100,6955485,4685,4685,4685,4685,0
|
|
20230803,111000,6955485,4685,4685,4685,4685,0
|
|
20230803,110900,6955485,4685,4685,4685,4685,0
|
|
20230803,110800,6955485,4685,4685,4685,4685,0
|
|
20230803,110700,6955485,4685,4685,4685,4685,0
|
|
20230803,110600,6955485,4685,4685,4685,4685,0
|
|
20230803,110500,6955485,4685,4685,4685,4685,0
|
|
20230803,110400,6955485,4685,4685,4685,4685,1
|
|
20230803,110300,6950800,4685,4685,4685,4685,0
|
|
20230803,110200,6950800,4685,4670,4685,4670,10
|
|
20230803,110100,6903980,4675,4675,4675,4675,0
|
|
20230803,110000,6903980,4675,4675,4675,4675,0
|
|
20230803,105900,6903980,4675,4675,4675,4675,0
|
|
20230803,105800,6903980,4675,4675,4675,4675,0
|
|
20230803,105700,6903980,4675,4675,4675,4675,0
|
|
20230803,105600,6903980,4675,4675,4675,4675,0
|
|
20230803,105500,6903980,4675,4675,4675,4675,0
|
|
20230803,105400,6903980,4675,4675,4675,4675,0
|
|
20230803,105300,6903980,4675,4675,4675,4675,0
|
|
20230803,105200,6903980,4675,4675,4675,4675,32
|
|
20230803,105100,6754380,4655,4655,4655,4655,0
|
|
20230803,105000,6754380,4655,4655,4655,4655,0
|
|
20230803,104900,6754380,4655,4655,4655,4655,0
|
|
20230803,104800,6754380,4655,4655,4655,4655,0
|
|
20230803,104700,6754380,4655,4655,4655,4655,0
|
|
20230803,104600,6754380,4655,4655,4655,4655,0
|
|
20230803,104500,6754380,4655,4655,4655,4655,0
|
|
20230803,104400,6754380,4655,4655,4655,4655,0
|
|
20230803,104300,6754380,4655,4655,4655,4655,0
|
|
20230803,104200,6754380,4655,4655,4655,4655,0
|
|
20230803,104100,6754380,4655,4655,4655,4655,0
|
|
20230803,104000,6754380,4655,4655,4655,4655,0
|
|
20230803,103900,6754380,4655,4655,4655,4655,0
|
|
20230803,103800,6754380,4655,4655,4655,4655,8
|
|
20230803,103700,6717140,4655,4665,4665,4655,200
|
|
20230803,103600,5785750,4665,4665,4665,4665,11
|
|
20230803,103500,5734435,4665,4665,4665,4665,18
|
|
20230803,103400,5650465,4670,4670,4670,4670,0
|
|
20230803,103300,5650465,4670,4670,4670,4670,0
|
|
20230803,103200,5650465,4670,4680,4680,4670,3
|
|
20230803,103100,5636445,4700,4700,4700,4700,0
|
|
20230803,103000,5636445,4700,4700,4700,4700,0
|
|
20230803,102900,5636445,4700,4700,4700,4700,1
|
|
20230803,102800,5631745,4670,4670,4670,4670,0
|
|
20230803,102700,5631745,4670,4670,4670,4670,1
|
|
20230803,102600,5627075,4675,4675,4675,4675,1
|
|
20230803,102500,5622400,4700,4700,4700,4700,0
|
|
20230803,102400,5622400,4700,4700,4700,4700,10
|
|
20230803,102300,5575400,4695,4695,4695,4695,0
|
|
20230803,102200,5575400,4695,4695,4695,4695,0
|
|
20230803,102100,5575400,4695,4695,4695,4695,0
|
|
20230803,102000,5575400,4695,4695,4695,4695,0
|
|
20230803,101900,5575400,4695,4695,4695,4695,49
|
|
20230803,101800,5345345,4680,4680,4680,4680,0
|
|
20230803,101700,5345345,4680,4680,4680,4680,0
|
|
20230803,101600,5345345,4680,4680,4680,4680,0
|
|
20230803,101500,5345345,4680,4680,4680,4680,0
|
|
20230803,101400,5345345,4680,4680,4680,4680,1
|
|
20230803,101300,5340665,4685,4685,4685,4685,1
|
|
20230803,101200,5335980,4660,4665,4665,4660,50
|
|
20230803,101100,5102815,4665,4665,4665,4665,0
|
|
20230803,101000,5102815,4665,4665,4665,4665,0
|
|
20230803,100900,5102815,4665,4665,4665,4665,0
|
|
20230803,100800,5102815,4665,4665,4665,4665,0
|
|
20230803,100700,5102815,4665,4665,4665,4665,0
|
|
20230803,100600,5102815,4665,4665,4665,4665,0
|
|
20230803,100500,5102815,4665,4665,4665,4665,0
|
|
20230803,100400,5102815,4665,4665,4665,4665,0
|
|
20230803,100300,5102815,4665,4665,4665,4665,23
|
|
20230803,100200,4995520,4670,4670,4670,4670,8
|
|
20230803,100100,4958160,4690,4690,4690,4690,0
|
|
20230803,100000,4958160,4690,4690,4690,4690,0
|
|
20230803,095900,4958160,4690,4690,4690,4690,13
|
|
20230803,095800,4897190,4695,4695,4695,4695,0
|
|
20230803,095700,4897190,4695,4695,4695,4695,0
|
|
20230803,095600,4897190,4695,4695,4695,4695,0
|
|
20230803,095500,4897190,4695,4695,4695,4695,0
|
|
20230803,095400,4897190,4695,4695,4695,4695,0
|
|
20230803,095300,4897190,4695,4695,4695,4695,2
|
|
20230803,095200,4887800,4705,4695,4705,4695,26
|
|
20230803,095100,4765620,4685,4685,4685,4685,0
|
|
20230803,095000,4765620,4685,4685,4685,4685,0
|
|
20230803,094900,4765620,4685,4695,4695,4685,2
|
|
20230803,094800,4756240,4660,4660,4660,4660,0
|
|
20230803,094700,4756240,4660,4690,4690,4660,98
|
|
20230803,094600,4299050,4670,4670,4670,4670,0
|
|
20230803,094500,4299050,4670,4670,4670,4670,0
|
|
20230803,094400,4299050,4670,4670,4670,4670,0
|
|
20230803,094300,4299050,4670,4670,4670,4670,0
|
|
20230803,094200,4299050,4670,4670,4670,4670,0
|
|
20230803,094100,4299050,4670,4665,4670,4665,48
|
|
20230803,094000,4074940,4660,4665,4665,4660,282
|
|
20230803,093900,2759455,4670,4670,4670,4670,0
|
|
20230803,093800,2759455,4670,4670,4670,4670,2
|
|
20230803,093700,2750115,4670,4670,4670,4670,10
|
|
20230803,093600,2703415,4670,4670,4670,4670,74
|
|
20230803,093500,2357835,4675,4675,4675,4675,1
|
|
20230803,093400,2353160,4675,4675,4675,4675,17
|
|
20230803,093300,2273685,4670,4670,4670,4670,0
|
|
20230803,093200,2273685,4670,4670,4670,4670,0
|
|
20230803,093100,2273685,4670,4670,4670,4670,0
|
|
20230803,093000,2273685,4670,4670,4670,4670,0
|
|
20230803,092900,2273685,4670,4670,4670,4670,0
|
|
20230803,092800,2273685,4670,4670,4670,4670,0
|
|
20230803,092700,2273685,4670,4670,4670,4670,0
|
|
20230803,092600,2273685,4670,4670,4670,4670,0
|
|
20230803,092500,2273685,4670,4670,4670,4670,0
|
|
20230803,092400,2273685,4670,4670,4670,4670,0
|
|
20230803,092300,2273685,4670,4670,4670,4670,0
|
|
20230803,092200,2273685,4670,4670,4670,4670,0
|
|
20230803,092100,2273685,4670,4670,4670,4670,0
|
|
20230803,092000,2273685,4670,4670,4670,4670,0
|
|
20230803,091900,2273685,4670,4670,4670,4670,3
|
|
20230803,091800,2259675,4670,4670,4670,4670,43
|
|
20230803,091700,2058865,4670,4675,4675,4670,43
|
|
20230803,091600,1857845,4690,4690,4690,4690,0
|
|
20230803,091500,1857845,4690,4690,4690,4690,0
|
|
20230803,091400,1857845,4690,4690,4690,4690,0
|
|
20230803,091300,1857845,4690,4690,4690,4690,2
|
|
20230803,091200,1848465,4690,4690,4690,4690,12
|
|
20230803,091100,1792185,4710,4710,4710,4710,22
|
|
20230803,091000,1688565,4710,4710,4710,4710,40
|
|
20230803,090900,1500165,4715,4700,4715,4700,12
|
|
20230803,090800,1443660,4715,4715,4715,4715,0
|
|
20230803,090700,1443660,4715,4675,4715,4675,22
|
|
20230803,090600,1340215,4685,4675,4685,4675,37
|
|
20230803,090500,1167055,4675,4670,4675,4670,2
|
|
20230803,090400,1157710,4675,4685,4685,4675,40
|
|
20230803,090300,970535,4685,4685,4685,4685,31
|
|
20230803,090200,825300,4680,4680,4680,4680,0
|
|
20230803,090100,825300,4680,4690,4690,4680,57
|
|
20230803,090000,558110,4690,4690,4690,4690,119
|