666 lines
31 KiB
CSV
666 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,200300,218224320,4310,4310,4310,4310,558
|
|
20230802,200200,218224320,4310,4310,4310,4310,0
|
|
20230802,200100,218224320,4310,4310,4310,4310,0
|
|
20230802,200000,218224320,4310,4310,4310,4310,0
|
|
20230802,195900,218224320,4310,4310,4310,4310,0
|
|
20230802,195800,218224320,4310,4310,4310,4310,0
|
|
20230802,195700,218224320,4310,4310,4310,4310,0
|
|
20230802,195600,218224320,4310,4310,4310,4310,0
|
|
20230802,195500,218224320,4310,4310,4310,4310,0
|
|
20230802,195400,218224320,4310,4310,4310,4310,0
|
|
20230802,195300,218224320,4310,4310,4310,4310,0
|
|
20230802,195200,218224320,4310,4310,4310,4310,0
|
|
20230802,195100,218224320,4310,4310,4310,4310,0
|
|
20230802,195000,218224320,4310,4310,4310,4310,0
|
|
20230802,194900,218224320,4310,4310,4310,4310,0
|
|
20230802,194800,218224320,4310,4310,4310,4310,0
|
|
20230802,194700,218224320,4310,4310,4310,4310,0
|
|
20230802,194600,218224320,4310,4310,4310,4310,0
|
|
20230802,194500,218224320,4310,4310,4310,4310,0
|
|
20230802,194400,218224320,4310,4310,4310,4310,0
|
|
20230802,194300,218224320,4310,4310,4310,4310,0
|
|
20230802,194200,218224320,4310,4310,4310,4310,0
|
|
20230802,194100,218224320,4310,4310,4310,4310,0
|
|
20230802,194000,218224320,4310,4310,4310,4310,0
|
|
20230802,193900,218224320,4310,4310,4310,4310,0
|
|
20230802,193800,218224320,4310,4310,4310,4310,0
|
|
20230802,193700,218224320,4310,4310,4310,4310,0
|
|
20230802,193600,218224320,4310,4310,4310,4310,0
|
|
20230802,193500,218224320,4310,4310,4310,4310,0
|
|
20230802,193400,218224320,4310,4310,4310,4310,0
|
|
20230802,193300,218224320,4310,4310,4310,4310,558
|
|
20230802,193200,218224320,4310,4310,4310,4310,0
|
|
20230802,193100,218224320,4310,4310,4310,4310,0
|
|
20230802,193000,218224320,4310,4310,4310,4310,0
|
|
20230802,192900,218224320,4310,4310,4310,4310,0
|
|
20230802,192800,218224320,4310,4310,4310,4310,0
|
|
20230802,192700,218224320,4310,4310,4310,4310,0
|
|
20230802,192600,218224320,4310,4310,4310,4310,0
|
|
20230802,192500,218224320,4310,4310,4310,4310,0
|
|
20230802,192400,218224320,4310,4310,4310,4310,0
|
|
20230802,192300,218224320,4310,4310,4310,4310,0
|
|
20230802,192200,218224320,4310,4310,4310,4310,0
|
|
20230802,192100,218224320,4310,4310,4310,4310,0
|
|
20230802,192000,218224320,4310,4310,4310,4310,0
|
|
20230802,191900,218224320,4310,4310,4310,4310,0
|
|
20230802,191800,218224320,4310,4310,4310,4310,0
|
|
20230802,191700,218224320,4310,4310,4310,4310,0
|
|
20230802,191600,218224320,4310,4310,4310,4310,0
|
|
20230802,191500,218224320,4310,4310,4310,4310,0
|
|
20230802,191400,218224320,4310,4310,4310,4310,0
|
|
20230802,191300,218224320,4310,4310,4310,4310,0
|
|
20230802,191200,218224320,4310,4310,4310,4310,0
|
|
20230802,191100,218224320,4310,4310,4310,4310,0
|
|
20230802,191000,218224320,4310,4310,4310,4310,0
|
|
20230802,190900,218224320,4310,4310,4310,4310,0
|
|
20230802,190800,218224320,4310,4310,4310,4310,0
|
|
20230802,190700,218224320,4310,4310,4310,4310,0
|
|
20230802,190600,218224320,4310,4310,4310,4310,0
|
|
20230802,190500,218224320,4310,4310,4310,4310,0
|
|
20230802,190400,218224320,4310,4310,4310,4310,0
|
|
20230802,190300,218224320,4310,4310,4310,4310,558
|
|
20230802,190200,218224320,4310,4310,4310,4310,0
|
|
20230802,190100,218224320,4310,4310,4310,4310,0
|
|
20230802,190000,218224320,4310,4310,4310,4310,0
|
|
20230802,185900,218224320,4310,4310,4310,4310,0
|
|
20230802,185800,218224320,4310,4310,4310,4310,0
|
|
20230802,185700,218224320,4310,4310,4310,4310,0
|
|
20230802,185600,218224320,4310,4310,4310,4310,0
|
|
20230802,185500,218224320,4310,4310,4310,4310,0
|
|
20230802,185400,218224320,4310,4310,4310,4310,0
|
|
20230802,185300,218224320,4310,4310,4310,4310,0
|
|
20230802,185200,218224320,4310,4310,4310,4310,0
|
|
20230802,185100,218224320,4310,4310,4310,4310,0
|
|
20230802,185000,218224320,4310,4310,4310,4310,0
|
|
20230802,184900,218224320,4310,4310,4310,4310,0
|
|
20230802,184800,218224320,4310,4310,4310,4310,0
|
|
20230802,184700,218224320,4310,4310,4310,4310,0
|
|
20230802,184600,218224320,4310,4310,4310,4310,0
|
|
20230802,184500,218224320,4310,4310,4310,4310,0
|
|
20230802,184400,218224320,4310,4310,4310,4310,0
|
|
20230802,184300,218224320,4310,4310,4310,4310,0
|
|
20230802,184200,218224320,4310,4310,4310,4310,0
|
|
20230802,184100,218224320,4310,4310,4310,4310,0
|
|
20230802,184000,218224320,4310,4310,4310,4310,0
|
|
20230802,183900,218224320,4310,4310,4310,4310,0
|
|
20230802,183800,218224320,4310,4310,4310,4310,0
|
|
20230802,183700,218224320,4310,4310,4310,4310,0
|
|
20230802,183600,218224320,4310,4310,4310,4310,0
|
|
20230802,183500,218224320,4310,4310,4310,4310,0
|
|
20230802,183400,218224320,4310,4310,4310,4310,0
|
|
20230802,183300,218224320,4310,4310,4310,4310,558
|
|
20230802,183200,218224320,4310,4310,4310,4310,0
|
|
20230802,183100,218224320,4310,4310,4310,4310,0
|
|
20230802,183000,218224320,4310,4310,4310,4310,0
|
|
20230802,182900,218224320,4310,4310,4310,4310,0
|
|
20230802,182800,218224320,4310,4310,4310,4310,0
|
|
20230802,182700,218224320,4310,4310,4310,4310,0
|
|
20230802,182600,218224320,4310,4310,4310,4310,0
|
|
20230802,182500,218224320,4310,4310,4310,4310,0
|
|
20230802,182400,218224320,4310,4310,4310,4310,0
|
|
20230802,182300,218224320,4310,4310,4310,4310,0
|
|
20230802,182200,218224320,4310,4310,4310,4310,0
|
|
20230802,182100,218224320,4310,4310,4310,4310,0
|
|
20230802,182000,218224320,4310,4310,4310,4310,0
|
|
20230802,181900,218224320,4310,4310,4310,4310,0
|
|
20230802,181800,218224320,4310,4310,4310,4310,0
|
|
20230802,181700,218224320,4310,4310,4310,4310,0
|
|
20230802,181600,218224320,4310,4310,4310,4310,0
|
|
20230802,181500,218224320,4310,4310,4310,4310,0
|
|
20230802,181400,218224320,4310,4310,4310,4310,0
|
|
20230802,181300,218224320,4310,4310,4310,4310,0
|
|
20230802,181200,218224320,4310,4310,4310,4310,0
|
|
20230802,181100,218224320,4310,4310,4310,4310,0
|
|
20230802,181000,218224320,4310,4310,4310,4310,0
|
|
20230802,180900,218224320,4310,4310,4310,4310,0
|
|
20230802,180800,218224320,4310,4310,4310,4310,0
|
|
20230802,180700,218224320,4310,4310,4310,4310,0
|
|
20230802,180600,218224320,4310,4310,4310,4310,0
|
|
20230802,180500,218224320,4310,4310,4310,4310,0
|
|
20230802,180400,218224320,4310,4310,4310,4310,0
|
|
20230802,180300,218224320,4310,4310,4310,4310,558
|
|
20230802,180200,218224320,4310,4310,4310,4310,0
|
|
20230802,180100,218224320,4310,4310,4310,4310,0
|
|
20230802,180000,218224320,4310,4310,4310,4310,0
|
|
20230802,175900,218224320,4310,4310,4310,4310,0
|
|
20230802,175800,218224320,4310,4310,4310,4310,0
|
|
20230802,175700,218224320,4310,4310,4310,4310,0
|
|
20230802,175600,218224320,4310,4310,4310,4310,0
|
|
20230802,175500,218224320,4310,4310,4310,4310,0
|
|
20230802,175400,218224320,4310,4310,4310,4310,0
|
|
20230802,175300,218224320,4310,4310,4310,4310,0
|
|
20230802,175200,218224320,4310,4310,4310,4310,0
|
|
20230802,175100,218224320,4310,4310,4310,4310,0
|
|
20230802,175000,218224320,4310,4310,4310,4310,0
|
|
20230802,174900,218224320,4310,4310,4310,4310,0
|
|
20230802,174800,218224320,4310,4310,4310,4310,0
|
|
20230802,174700,218224320,4310,4310,4310,4310,0
|
|
20230802,174600,218224320,4310,4310,4310,4310,0
|
|
20230802,174500,218224320,4310,4310,4310,4310,0
|
|
20230802,174400,218224320,4310,4310,4310,4310,0
|
|
20230802,174300,218224320,4310,4310,4310,4310,0
|
|
20230802,174200,218224320,4310,4310,4310,4310,0
|
|
20230802,174100,218224320,4310,4310,4310,4310,0
|
|
20230802,174000,218224320,4310,4310,4310,4310,0
|
|
20230802,173900,218224320,4310,4310,4310,4310,0
|
|
20230802,173800,218224320,4310,4310,4310,4310,0
|
|
20230802,173700,218224320,4310,4310,4310,4310,0
|
|
20230802,173600,218224320,4310,4310,4310,4310,0
|
|
20230802,173500,218224320,4310,4310,4310,4310,0
|
|
20230802,173400,218224320,4310,4310,4310,4310,0
|
|
20230802,173300,218224320,4310,4310,4310,4310,558
|
|
20230802,173200,218224320,4310,4310,4310,4310,0
|
|
20230802,173100,218224320,4310,4310,4310,4310,0
|
|
20230802,173000,218224320,4310,4310,4310,4310,0
|
|
20230802,172900,218224320,4310,4310,4310,4310,0
|
|
20230802,172800,218224320,4310,4310,4310,4310,0
|
|
20230802,172700,218224320,4310,4310,4310,4310,0
|
|
20230802,172600,218224320,4310,4310,4310,4310,0
|
|
20230802,172500,218224320,4310,4310,4310,4310,0
|
|
20230802,172400,218224320,4310,4310,4310,4310,0
|
|
20230802,172300,218224320,4310,4310,4310,4310,0
|
|
20230802,172200,218224320,4310,4310,4310,4310,0
|
|
20230802,172100,218224320,4310,4310,4310,4310,0
|
|
20230802,172000,218224320,4310,4310,4310,4310,0
|
|
20230802,171900,218224320,4310,4310,4310,4310,0
|
|
20230802,171800,218224320,4310,4310,4310,4310,0
|
|
20230802,171700,218224320,4310,4310,4310,4310,0
|
|
20230802,171600,218224320,4310,4310,4310,4310,0
|
|
20230802,171500,218224320,4310,4310,4310,4310,0
|
|
20230802,171400,218224320,4310,4310,4310,4310,0
|
|
20230802,171300,218224320,4310,4310,4310,4310,0
|
|
20230802,171200,218224320,4310,4310,4310,4310,0
|
|
20230802,171100,218224320,4310,4310,4310,4310,0
|
|
20230802,171000,218224320,4310,4310,4310,4310,0
|
|
20230802,170900,218224320,4310,4310,4310,4310,0
|
|
20230802,170800,218224320,4310,4310,4310,4310,0
|
|
20230802,170700,218224320,4310,4310,4310,4310,0
|
|
20230802,170600,218224320,4310,4310,4310,4310,0
|
|
20230802,170500,218224320,4310,4310,4310,4310,0
|
|
20230802,170400,218224320,4310,4310,4310,4310,0
|
|
20230802,170300,218224320,4310,4310,4310,4310,558
|
|
20230802,170200,218224320,4310,4310,4310,4310,0
|
|
20230802,170100,218224320,4310,4310,4310,4310,0
|
|
20230802,170000,218224320,4310,4310,4310,4310,0
|
|
20230802,165900,218224320,4310,4310,4310,4310,0
|
|
20230802,165800,218224320,4310,4310,4310,4310,0
|
|
20230802,165700,218224320,4310,4310,4310,4310,0
|
|
20230802,165600,218224320,4310,4310,4310,4310,0
|
|
20230802,165500,218224320,4310,4310,4310,4310,0
|
|
20230802,165400,218224320,4310,4310,4310,4310,0
|
|
20230802,165300,218224320,4310,4310,4310,4310,0
|
|
20230802,165200,218224320,4310,4310,4310,4310,0
|
|
20230802,165100,218224320,4310,4310,4310,4310,0
|
|
20230802,165000,218224320,4310,4310,4310,4310,0
|
|
20230802,164900,218224320,4310,4310,4310,4310,0
|
|
20230802,164800,218224320,4310,4310,4310,4310,0
|
|
20230802,164700,218224320,4310,4310,4310,4310,0
|
|
20230802,164600,218224320,4310,4310,4310,4310,0
|
|
20230802,164500,218224320,4310,4310,4310,4310,0
|
|
20230802,164400,218224320,4310,4310,4310,4310,0
|
|
20230802,164300,218224320,4310,4310,4310,4310,0
|
|
20230802,164200,218224320,4310,4310,4310,4310,0
|
|
20230802,164100,218224320,4310,4310,4310,4310,0
|
|
20230802,164000,218224320,4310,4310,4310,4310,0
|
|
20230802,163900,218224320,4310,4310,4310,4310,0
|
|
20230802,163800,218224320,4310,4310,4310,4310,0
|
|
20230802,163700,218224320,4310,4310,4310,4310,0
|
|
20230802,163600,218224320,4310,4310,4310,4310,0
|
|
20230802,163500,218224320,4310,4310,4310,4310,0
|
|
20230802,163400,218224320,4310,4310,4310,4310,0
|
|
20230802,163300,218224320,4310,4310,4310,4310,558
|
|
20230802,163200,218224320,4310,4310,4310,4310,0
|
|
20230802,163100,218224320,4310,4310,4310,4310,0
|
|
20230802,163000,218224320,4310,4310,4310,4310,0
|
|
20230802,162900,218224320,4310,4310,4310,4310,0
|
|
20230802,162800,218224320,4310,4310,4310,4310,0
|
|
20230802,162700,218224320,4310,4310,4310,4310,0
|
|
20230802,162600,218224320,4310,4310,4310,4310,0
|
|
20230802,162500,218224320,4310,4310,4310,4310,0
|
|
20230802,162400,218224320,4310,4310,4310,4310,0
|
|
20230802,162300,218224320,4310,4310,4310,4310,0
|
|
20230802,162200,218224320,4310,4310,4310,4310,0
|
|
20230802,162100,218224320,4310,4310,4310,4310,0
|
|
20230802,162000,218224320,4310,4310,4310,4310,0
|
|
20230802,161900,218224320,4310,4310,4310,4310,0
|
|
20230802,161800,218224320,4310,4310,4310,4310,0
|
|
20230802,161700,218224320,4310,4310,4310,4310,0
|
|
20230802,161600,218224320,4310,4310,4310,4310,0
|
|
20230802,161500,218224320,4310,4310,4310,4310,0
|
|
20230802,161400,218224320,4310,4310,4310,4310,0
|
|
20230802,161300,218224320,4310,4310,4310,4310,0
|
|
20230802,161200,218224320,4310,4310,4310,4310,0
|
|
20230802,161100,218224320,4310,4310,4310,4310,0
|
|
20230802,161000,218224320,4310,4310,4310,4310,0
|
|
20230802,160900,218224320,4310,4310,4310,4310,0
|
|
20230802,160800,218224320,4310,4310,4310,4310,0
|
|
20230802,160700,218224320,4310,4310,4310,4310,0
|
|
20230802,160600,218224320,4310,4310,4310,4310,0
|
|
20230802,160500,218224320,4310,4310,4310,4310,0
|
|
20230802,160400,218224320,4310,4310,4310,4310,0
|
|
20230802,160300,218224320,4310,4310,4310,4310,558
|
|
20230802,160200,218224320,4310,4310,4310,4310,0
|
|
20230802,160100,218224320,4310,4310,4310,4310,0
|
|
20230802,160000,218224320,4310,4310,4310,4310,0
|
|
20230802,155900,218224320,4310,4310,4310,4310,0
|
|
20230802,155800,218224320,4310,4310,4310,4310,0
|
|
20230802,155700,218224320,4310,4310,4310,4310,0
|
|
20230802,155600,218224320,4310,4310,4310,4310,0
|
|
20230802,155500,218224320,4310,4310,4310,4310,0
|
|
20230802,155400,218224320,4310,4310,4310,4310,0
|
|
20230802,155300,218224320,4310,4310,4310,4310,0
|
|
20230802,155200,218224320,4310,4310,4310,4310,0
|
|
20230802,155100,218224320,4310,4310,4310,4310,0
|
|
20230802,155000,218224320,4310,4310,4310,4310,0
|
|
20230802,154900,218224320,4310,4310,4310,4310,0
|
|
20230802,154800,218224320,4310,4310,4310,4310,0
|
|
20230802,154700,218224320,4310,4310,4310,4310,0
|
|
20230802,154600,218224320,4310,4310,4310,4310,0
|
|
20230802,154500,218224320,4310,4310,4310,4310,0
|
|
20230802,154400,218224320,4310,4310,4310,4310,0
|
|
20230802,154300,218224320,4310,4310,4310,4310,0
|
|
20230802,154200,218224320,4310,4310,4310,4310,0
|
|
20230802,154100,218224320,4310,4310,4310,4310,0
|
|
20230802,154000,218224320,4310,4310,4310,4310,0
|
|
20230802,153900,218224320,4310,4310,4310,4310,0
|
|
20230802,153800,218224320,4310,4310,4310,4310,0
|
|
20230802,153700,218224320,4310,4310,4310,4310,0
|
|
20230802,153600,218224320,4310,4310,4310,4310,0
|
|
20230802,153500,218224320,4310,4310,4310,4310,0
|
|
20230802,153400,218224320,4310,4310,4310,4310,0
|
|
20230802,153300,218224320,4310,4310,4310,4310,558
|
|
20230802,153200,218224320,4310,4310,4310,4310,0
|
|
20230802,153100,218224320,4310,4310,4310,4310,0
|
|
20230802,153000,218224320,4310,4310,4310,4310,558
|
|
20230802,152900,215819340,4290,4290,4290,4290,0
|
|
20230802,152800,215819340,4290,4290,4290,4290,0
|
|
20230802,152700,215819340,4290,4290,4290,4290,0
|
|
20230802,152600,215819340,4290,4290,4290,4290,0
|
|
20230802,152500,215819340,4290,4290,4290,4290,0
|
|
20230802,152400,215819340,4290,4290,4290,4290,0
|
|
20230802,152300,215819340,4290,4290,4290,4290,0
|
|
20230802,152200,215819340,4290,4290,4290,4290,0
|
|
20230802,152100,215819340,4290,4290,4290,4290,0
|
|
20230802,152000,215819340,4290,4290,4290,4290,0
|
|
20230802,151900,215819340,4290,4285,4290,4285,124
|
|
20230802,151800,215287980,4295,4295,4295,4295,0
|
|
20230802,151700,215287980,4295,4295,4295,4295,0
|
|
20230802,151600,215287980,4295,4295,4295,4295,4
|
|
20230802,151500,215270800,4265,4265,4265,4265,134
|
|
20230802,151400,214699290,4310,4310,4310,4310,0
|
|
20230802,151300,214699290,4310,4310,4310,4310,0
|
|
20230802,151200,214699290,4310,4310,4310,4310,0
|
|
20230802,151100,214699290,4310,4310,4310,4310,0
|
|
20230802,151000,214699290,4310,4310,4310,4310,0
|
|
20230802,150900,214699290,4310,4310,4310,4310,0
|
|
20230802,150800,214699290,4310,4310,4310,4310,0
|
|
20230802,150700,214699290,4310,4310,4310,4310,0
|
|
20230802,150600,214699290,4310,4310,4310,4310,0
|
|
20230802,150500,214699290,4310,4310,4310,4310,0
|
|
20230802,150400,214699290,4310,4295,4315,4295,4
|
|
20230802,150300,214682065,4285,4285,4285,4285,190
|
|
20230802,150200,213867915,4255,4255,4255,4255,0
|
|
20230802,150100,213867915,4255,4255,4255,4255,0
|
|
20230802,150000,213867915,4255,4255,4255,4255,0
|
|
20230802,145900,213867915,4255,4265,4265,4255,20
|
|
20230802,145800,213782715,4255,4255,4255,4255,0
|
|
20230802,145700,213782715,4255,4265,4265,4255,163
|
|
20230802,145600,213087580,4255,4255,4255,4255,0
|
|
20230802,145500,213087580,4255,4285,4285,4255,4290
|
|
20230802,145400,194743610,4285,4285,4285,4285,0
|
|
20230802,145300,194743610,4285,4285,4285,4285,0
|
|
20230802,145200,194743610,4285,4285,4285,4285,40
|
|
20230802,145100,194572210,4310,4310,4310,4310,0
|
|
20230802,145000,194572210,4310,4310,4310,4310,2
|
|
20230802,144900,194563590,4315,4315,4315,4315,0
|
|
20230802,144800,194563590,4315,4315,4315,4315,0
|
|
20230802,144700,194563590,4315,4315,4315,4315,2
|
|
20230802,144600,194554960,4285,4285,4285,4285,20
|
|
20230802,144500,194469260,4315,4315,4315,4315,0
|
|
20230802,144400,194469260,4315,4290,4315,4290,50
|
|
20230802,144300,194254135,4290,4290,4290,4290,26
|
|
20230802,144200,194142595,4290,4290,4290,4290,0
|
|
20230802,144100,194142595,4290,4290,4290,4290,0
|
|
20230802,144000,194142595,4290,4290,4290,4290,0
|
|
20230802,143900,194142595,4290,4290,4290,4290,0
|
|
20230802,143800,194142595,4290,4290,4290,4290,100
|
|
20230802,143700,193713595,4315,4315,4315,4315,0
|
|
20230802,143600,193713595,4315,4315,4315,4315,0
|
|
20230802,143500,193713595,4315,4315,4315,4315,0
|
|
20230802,143400,193713595,4315,4315,4315,4315,0
|
|
20230802,143300,193713595,4315,4315,4315,4315,0
|
|
20230802,143200,193713595,4315,4315,4315,4315,1
|
|
20230802,143100,193709280,4315,4305,4315,4285,46
|
|
20230802,143000,193511615,4285,4285,4285,4285,0
|
|
20230802,142900,193511615,4285,4285,4285,4285,0
|
|
20230802,142800,193511615,4285,4285,4285,4285,0
|
|
20230802,142700,193511615,4285,4285,4285,4285,0
|
|
20230802,142600,193511615,4285,4285,4285,4285,10
|
|
20230802,142500,193468765,4280,4280,4280,4280,0
|
|
20230802,142400,193468765,4280,4280,4280,4280,0
|
|
20230802,142300,193468765,4280,4280,4280,4280,0
|
|
20230802,142200,193468765,4280,4280,4280,4280,0
|
|
20230802,142100,193468765,4280,4280,4280,4280,0
|
|
20230802,142000,193468765,4280,4280,4280,4280,0
|
|
20230802,141900,193468765,4280,4280,4280,4280,200
|
|
20230802,141800,192612765,4280,4285,4285,4280,300
|
|
20230802,141700,191328755,4285,4285,4285,4285,210
|
|
20230802,141600,190428905,4285,4285,4285,4285,0
|
|
20230802,141500,190428905,4285,4285,4285,4285,100
|
|
20230802,141400,190000405,4280,4280,4280,4280,0
|
|
20230802,141300,190000405,4280,4280,4280,4280,0
|
|
20230802,141200,190000405,4280,4280,4280,4280,100
|
|
20230802,141100,189572405,4280,4280,4280,4280,100
|
|
20230802,141000,189144405,4285,4285,4285,4285,48
|
|
20230802,140900,188938725,4290,4290,4290,4290,1
|
|
20230802,140800,188934435,4285,4285,4285,4285,100
|
|
20230802,140700,188505935,4280,4280,4280,4280,100
|
|
20230802,140600,188077935,4305,4305,4305,4305,1
|
|
20230802,140500,188073630,4280,4280,4280,4280,0
|
|
20230802,140400,188073630,4280,4280,4280,4280,53
|
|
20230802,140300,187846790,4280,4280,4280,4280,0
|
|
20230802,140200,187846790,4280,4280,4280,4280,0
|
|
20230802,140100,187846790,4280,4280,4280,4280,0
|
|
20230802,140000,187846790,4280,4280,4280,4280,0
|
|
20230802,135900,187846790,4280,4280,4280,4280,255
|
|
20230802,135800,186755390,4310,4310,4310,4310,0
|
|
20230802,135700,186755390,4310,4310,4310,4310,0
|
|
20230802,135600,186755390,4310,4310,4310,4310,2
|
|
20230802,135500,186746770,4280,4280,4280,4280,0
|
|
20230802,135400,186746770,4280,4280,4280,4280,0
|
|
20230802,135300,186746770,4280,4310,4310,4280,101
|
|
20230802,135200,186314460,4280,4280,4310,4280,301
|
|
20230802,135100,185026150,4310,4310,4310,4310,0
|
|
20230802,135000,185026150,4310,4310,4310,4310,0
|
|
20230802,134900,185026150,4310,4310,4310,4310,1
|
|
20230802,134800,185021840,4270,4270,4270,4270,0
|
|
20230802,134700,185021840,4270,4285,4285,4270,5086
|
|
20230802,134600,163254605,4305,4305,4305,4305,20
|
|
20230802,134500,163168505,4315,4315,4315,4315,0
|
|
20230802,134400,163168505,4315,4315,4315,4315,0
|
|
20230802,134300,163168505,4315,4315,4315,4315,0
|
|
20230802,134200,163168505,4315,4315,4315,4315,1
|
|
20230802,134100,163164190,4285,4310,4310,4285,431
|
|
20230802,134000,161314480,4315,4290,4315,4290,9
|
|
20230802,133900,161275820,4285,4285,4285,4285,400
|
|
20230802,133800,159561820,4285,4285,4285,4285,0
|
|
20230802,133700,159561820,4285,4290,4290,4285,418
|
|
20230802,133600,157768700,4290,4295,4295,4290,464
|
|
20230802,133500,155776400,4320,4320,4320,4320,0
|
|
20230802,133400,155776400,4320,4320,4320,4320,0
|
|
20230802,133300,155776400,4320,4320,4320,4320,0
|
|
20230802,133200,155776400,4320,4320,4320,4320,0
|
|
20230802,133100,155776400,4320,4320,4320,4320,0
|
|
20230802,133000,155776400,4320,4320,4320,4320,0
|
|
20230802,132900,155776400,4320,4320,4320,4320,0
|
|
20230802,132800,155776400,4320,4320,4320,4320,0
|
|
20230802,132700,155776400,4320,4320,4320,4320,0
|
|
20230802,132600,155776400,4320,4320,4320,4320,0
|
|
20230802,132500,155776400,4320,4320,4320,4320,0
|
|
20230802,132400,155776400,4320,4320,4320,4320,0
|
|
20230802,132300,155776400,4320,4320,4320,4320,0
|
|
20230802,132200,155776400,4320,4320,4320,4320,0
|
|
20230802,132100,155776400,4320,4320,4320,4320,0
|
|
20230802,132000,155776400,4320,4320,4320,4320,0
|
|
20230802,131900,155776400,4320,4320,4320,4320,0
|
|
20230802,131800,155776400,4320,4320,4320,4320,0
|
|
20230802,131700,155776400,4320,4320,4320,4320,0
|
|
20230802,131600,155776400,4320,4320,4320,4320,0
|
|
20230802,131500,155776400,4320,4320,4320,4320,20
|
|
20230802,131400,155690000,4330,4330,4330,4330,0
|
|
20230802,131300,155690000,4330,4330,4330,4330,0
|
|
20230802,131200,155690000,4330,4330,4330,4330,1
|
|
20230802,131100,155685670,4300,4300,4300,4300,350
|
|
20230802,131000,154180670,4305,4310,4310,4305,70
|
|
20230802,130900,153879220,4305,4305,4305,4305,1
|
|
20230802,130800,153874915,4330,4330,4330,4330,0
|
|
20230802,130700,153874915,4330,4330,4330,4330,0
|
|
20230802,130600,153874915,4330,4330,4330,4330,0
|
|
20230802,130500,153874915,4330,4330,4330,4330,0
|
|
20230802,130400,153874915,4330,4330,4330,4330,0
|
|
20230802,130300,153874915,4330,4305,4330,4305,2
|
|
20230802,130200,153866280,4340,4340,4340,4340,0
|
|
20230802,130100,153866280,4340,4340,4340,4340,0
|
|
20230802,130000,153866280,4340,4340,4340,4340,0
|
|
20230802,125900,153866280,4340,4340,4340,4340,0
|
|
20230802,125800,153866280,4340,4340,4340,4340,1
|
|
20230802,125700,153861940,4350,4350,4350,4350,0
|
|
20230802,125600,153861940,4350,4350,4350,4350,0
|
|
20230802,125500,153861940,4350,4350,4350,4350,0
|
|
20230802,125400,153861940,4350,4350,4350,4350,0
|
|
20230802,125300,153861940,4350,4350,4350,4350,0
|
|
20230802,125200,153861940,4350,4350,4350,4350,0
|
|
20230802,125100,153861940,4350,4350,4350,4350,0
|
|
20230802,125000,153861940,4350,4350,4350,4350,0
|
|
20230802,124900,153861940,4350,4350,4350,4350,0
|
|
20230802,124800,153861940,4350,4350,4350,4350,0
|
|
20230802,124700,153861940,4350,4350,4350,4350,0
|
|
20230802,124600,153861940,4350,4350,4350,4350,0
|
|
20230802,124500,153861940,4350,4350,4350,4350,0
|
|
20230802,124400,153861940,4350,4350,4350,4350,0
|
|
20230802,124300,153861940,4350,4350,4350,4350,0
|
|
20230802,124200,153861940,4350,4350,4350,4350,0
|
|
20230802,124100,153861940,4350,4350,4350,4350,0
|
|
20230802,124000,153861940,4350,4350,4350,4350,0
|
|
20230802,123900,153861940,4350,4350,4350,4350,0
|
|
20230802,123800,153861940,4350,4350,4350,4350,0
|
|
20230802,123700,153861940,4350,4350,4350,4350,0
|
|
20230802,123600,153861940,4350,4350,4350,4350,0
|
|
20230802,123500,153861940,4350,4350,4350,4350,0
|
|
20230802,123400,153861940,4350,4350,4350,4350,0
|
|
20230802,123300,153861940,4350,4350,4350,4350,0
|
|
20230802,123200,153861940,4350,4350,4350,4350,0
|
|
20230802,123100,153861940,4350,4350,4350,4350,0
|
|
20230802,123000,153861940,4350,4320,4350,4320,16
|
|
20230802,122900,153792705,4315,4315,4315,4315,0
|
|
20230802,122800,153792705,4315,4315,4315,4315,2038
|
|
20230802,122700,144998735,4315,4315,4315,4315,0
|
|
20230802,122600,144998735,4315,4315,4315,4315,0
|
|
20230802,122500,144998735,4315,4315,4315,4315,0
|
|
20230802,122400,144998735,4315,4315,4315,4315,0
|
|
20230802,122300,144998735,4315,4315,4315,4315,0
|
|
20230802,122200,144998735,4315,4315,4315,4315,0
|
|
20230802,122100,144998735,4315,4315,4315,4315,0
|
|
20230802,122000,144998735,4315,4295,4315,4295,59
|
|
20230802,121900,144745310,4315,4315,4315,4315,0
|
|
20230802,121800,144745310,4315,4315,4315,4315,0
|
|
20230802,121700,144745310,4315,4315,4315,4315,0
|
|
20230802,121600,144745310,4315,4315,4315,4315,0
|
|
20230802,121500,144745310,4315,4315,4315,4315,0
|
|
20230802,121400,144745310,4315,4315,4315,4315,0
|
|
20230802,121300,144745310,4315,4315,4315,4315,0
|
|
20230802,121200,144745310,4315,4315,4315,4315,0
|
|
20230802,121100,144745310,4315,4315,4315,4315,0
|
|
20230802,121000,144745310,4315,4315,4315,4315,0
|
|
20230802,120900,144745310,4315,4315,4315,4315,1
|
|
20230802,120800,144740995,4290,4290,4290,4290,0
|
|
20230802,120700,144740995,4290,4290,4290,4290,42
|
|
20230802,120600,144560815,4310,4310,4310,4310,0
|
|
20230802,120500,144560815,4310,4315,4315,4310,1004
|
|
20230802,120400,140233570,4315,4315,4315,4315,0
|
|
20230802,120300,140233570,4315,4315,4315,4315,0
|
|
20230802,120200,140233570,4315,4315,4315,4315,0
|
|
20230802,120100,140233570,4315,4315,4315,4315,8
|
|
20230802,120000,140199050,4315,4315,4315,4315,0
|
|
20230802,115900,140199050,4315,4315,4315,4315,0
|
|
20230802,115800,140199050,4315,4315,4315,4315,37
|
|
20230802,115700,140039395,4315,4315,4315,4315,0
|
|
20230802,115600,140039395,4315,4305,4315,4300,6
|
|
20230802,115500,140013560,4310,4310,4310,4310,50
|
|
20230802,115400,139798060,4310,4310,4310,4310,0
|
|
20230802,115300,139798060,4310,4310,4310,4310,0
|
|
20230802,115200,139798060,4310,4310,4310,4310,0
|
|
20230802,115100,139798060,4310,4310,4310,4310,2
|
|
20230802,115000,139789440,4305,4305,4305,4305,0
|
|
20230802,114900,139789440,4305,4305,4305,4305,0
|
|
20230802,114800,139789440,4305,4305,4305,4305,0
|
|
20230802,114700,139789440,4305,4280,4305,4280,5
|
|
20230802,114600,139767940,4305,4305,4305,4305,25
|
|
20230802,114500,139660315,4300,4300,4300,4300,105
|
|
20230802,114400,139208815,4285,4285,4285,4285,260
|
|
20230802,114300,138094715,4285,4285,4285,4285,10
|
|
20230802,114200,138051865,4280,4280,4280,4280,30
|
|
20230802,114100,137923465,4285,4285,4285,4285,243
|
|
20230802,114000,136882210,4285,4300,4300,4285,459
|
|
20230802,113900,134915380,4305,4305,4305,4305,0
|
|
20230802,113800,134915380,4305,4305,4305,4305,0
|
|
20230802,113700,134915380,4305,4285,4305,4285,3
|
|
20230802,113600,134902505,4285,4285,4285,4285,0
|
|
20230802,113500,134902505,4285,4285,4315,4285,1033
|
|
20230802,113400,130476070,4285,4290,4290,4285,512
|
|
20230802,113300,128282015,4315,4315,4315,4315,0
|
|
20230802,113200,128282015,4315,4315,4315,4315,0
|
|
20230802,113100,128282015,4315,4315,4315,4315,1
|
|
20230802,113000,128277700,4285,4285,4285,4285,0
|
|
20230802,112900,128277700,4285,4285,4285,4285,0
|
|
20230802,112800,128277700,4285,4285,4285,4285,0
|
|
20230802,112700,128277700,4285,4285,4285,4285,0
|
|
20230802,112600,128277700,4285,4295,4295,4285,454
|
|
20230802,112500,126332040,4325,4325,4325,4325,0
|
|
20230802,112400,126332040,4325,4325,4325,4325,0
|
|
20230802,112300,126332040,4325,4325,4325,4325,0
|
|
20230802,112200,126332040,4325,4325,4325,4325,0
|
|
20230802,112100,126332040,4325,4325,4325,4325,0
|
|
20230802,112000,126332040,4325,4295,4325,4280,3726
|
|
20230802,111900,110365935,4300,4310,4335,4300,123
|
|
20230802,111800,109836830,4310,4310,4310,4310,40
|
|
20230802,111700,109664430,4310,4310,4310,4310,46
|
|
20230802,111600,109466170,4310,4305,4310,4305,454
|
|
20230802,111500,107509565,4300,4305,4305,4300,1708
|
|
20230802,111400,100164780,4310,4310,4310,4310,0
|
|
20230802,111300,100164780,4310,4310,4310,4310,5
|
|
20230802,111200,100143230,4305,4305,4305,4305,0
|
|
20230802,111100,100143230,4305,4305,4305,4305,0
|
|
20230802,111000,100143230,4305,4310,4310,4305,524
|
|
20230802,110900,97886225,4310,4310,4310,4310,163
|
|
20230802,110800,97183695,4310,4310,4310,4310,0
|
|
20230802,110700,97183695,4310,4310,4310,4310,1
|
|
20230802,110600,97179385,4345,4345,4345,4345,0
|
|
20230802,110500,97179385,4345,4345,4345,4345,0
|
|
20230802,110400,97179385,4345,4345,4345,4345,0
|
|
20230802,110300,97179385,4345,4345,4345,4345,6
|
|
20230802,110200,97153315,4315,4315,4315,4315,0
|
|
20230802,110100,97153315,4315,4320,4320,4315,2012
|
|
20230802,110000,88462285,4320,4320,4320,4320,1000
|
|
20230802,105900,84142285,4355,4355,4355,4355,0
|
|
20230802,105800,84142285,4355,4355,4355,4355,0
|
|
20230802,105700,84142285,4355,4355,4355,4355,1
|
|
20230802,105600,84137930,4325,4325,4325,4325,100
|
|
20230802,105500,83705430,4325,4325,4325,4325,0
|
|
20230802,105400,83705430,4325,4330,4330,4325,154
|
|
20230802,105300,83039000,4360,4360,4360,4360,800
|
|
20230802,105200,79551000,4350,4350,4350,4350,0
|
|
20230802,105100,79551000,4350,4350,4350,4350,0
|
|
20230802,105000,79551000,4350,4350,4350,4350,0
|
|
20230802,104900,79551000,4350,4350,4350,4350,114
|
|
20230802,104800,79055100,4350,4350,4350,4350,200
|
|
20230802,104700,78185100,4350,4350,4350,4350,20
|
|
20230802,104600,78098100,4350,4350,4350,4350,0
|
|
20230802,104500,78098100,4350,4350,4350,4350,0
|
|
20230802,104400,78098100,4350,4350,4350,4350,0
|
|
20230802,104300,78098100,4350,4350,4350,4350,0
|
|
20230802,104200,78098100,4350,4350,4350,4350,25
|
|
20230802,104100,77989350,4350,4350,4350,4350,0
|
|
20230802,104000,77989350,4350,4350,4350,4350,0
|
|
20230802,103900,77989350,4350,4350,4350,4350,0
|
|
20230802,103800,77989350,4350,4350,4350,4350,7
|
|
20230802,103700,77958900,4320,4330,4330,4320,390
|
|
20230802,103600,76272680,4355,4355,4355,4355,0
|
|
20230802,103500,76272680,4355,4355,4355,4355,0
|
|
20230802,103400,76272680,4355,4345,4360,4330,515
|
|
20230802,103300,74041545,4330,4330,4330,4330,0
|
|
20230802,103200,74041545,4330,4330,4330,4330,0
|
|
20230802,103100,74041545,4330,4330,4330,4330,50
|
|
20230802,103000,73825045,4360,4360,4360,4360,0
|
|
20230802,102900,73825045,4360,4360,4360,4360,0
|
|
20230802,102800,73825045,4360,4360,4360,4360,0
|
|
20230802,102700,73825045,4360,4360,4360,4360,2
|
|
20230802,102600,73816325,4360,4360,4360,4360,0
|
|
20230802,102500,73816325,4360,4360,4360,4360,0
|
|
20230802,102400,73816325,4360,4360,4360,4360,0
|
|
20230802,102300,73816325,4360,4360,4360,4360,3
|
|
20230802,102200,73803245,4330,4330,4330,4330,13
|
|
20230802,102100,73746955,4365,4365,4365,4365,0
|
|
20230802,102000,73746955,4365,4365,4365,4365,0
|
|
20230802,101900,73746955,4365,4365,4365,4365,51
|
|
20230802,101800,73524340,4335,4335,4335,4335,0
|
|
20230802,101700,73524340,4335,4340,4340,4335,1009
|
|
20230802,101600,69146415,4340,4340,4340,4340,3
|
|
20230802,101500,69133395,4365,4365,4365,4365,0
|
|
20230802,101400,69133395,4365,4365,4365,4365,0
|
|
20230802,101300,69133395,4365,4365,4365,4365,0
|
|
20230802,101200,69133395,4365,4365,4365,4365,0
|
|
20230802,101100,69133395,4365,4365,4365,4365,11
|
|
20230802,101000,69085380,4360,4360,4360,4360,0
|
|
20230802,100900,69085380,4360,4360,4360,4360,1
|
|
20230802,100800,69081020,4365,4365,4365,4365,0
|
|
20230802,100700,69081020,4365,4365,4365,4365,0
|
|
20230802,100600,69081020,4365,4365,4365,4365,0
|
|
20230802,100500,69081020,4365,4365,4365,4365,300
|
|
20230802,100400,67771520,4365,4365,4365,4365,0
|
|
20230802,100300,67771520,4365,4365,4365,4365,0
|
|
20230802,100200,67771520,4365,4365,4365,4365,0
|
|
20230802,100100,67771520,4365,4360,4365,4360,31
|
|
20230802,100000,67636275,4365,4365,4365,4365,0
|
|
20230802,095900,67636275,4365,4365,4365,4365,0
|
|
20230802,095800,67636275,4365,4365,4365,4365,100
|
|
20230802,095700,67199775,4365,4365,4365,4365,0
|
|
20230802,095600,67199775,4365,4365,4365,4365,7
|
|
20230802,095500,67169220,4370,4370,4370,4370,30
|
|
20230802,095400,67038120,4370,4370,4370,4370,20
|
|
20230802,095300,66950720,4375,4365,4375,4365,1020
|
|
20230802,095200,62490790,4375,4375,4375,4375,0
|
|
20230802,095100,62490790,4375,4355,4375,4340,865
|
|
20230802,095000,58709690,4355,4355,4355,4355,8
|
|
20230802,094900,58674850,4375,4375,4375,4375,0
|
|
20230802,094800,58674850,4375,4375,4375,4375,1
|
|
20230802,094700,58670475,4370,4365,4370,4365,108
|
|
20230802,094600,58198545,4365,4365,4365,4365,0
|
|
20230802,094500,58198545,4365,4365,4365,4365,11
|
|
20230802,094400,58150530,4345,4345,4345,4345,50
|
|
20230802,094300,57933280,4345,4370,4370,4345,7
|
|
20230802,094200,57902765,4370,4370,4370,4370,0
|
|
20230802,094100,57902765,4370,4370,4370,4370,2
|
|
20230802,094000,57894025,4380,4365,4380,4365,50
|
|
20230802,093900,57675205,4380,4370,4380,4370,320
|
|
20230802,093800,56276615,4375,4345,4375,4345,756
|
|
20230802,093700,52986735,4345,4360,4360,4345,54
|
|
20230802,093600,52752090,4345,4345,4345,4345,10
|
|
20230802,093500,52708640,4345,4345,4345,4345,37
|
|
20230802,093400,52547875,4345,4365,4365,4345,3
|
|
20230802,093300,52534820,4365,4365,4365,4365,0
|
|
20230802,093200,52534820,4365,4365,4365,4355,626
|
|
20230802,093100,49808380,4365,4360,4365,4355,444
|
|
20230802,093000,47873820,4355,4365,4365,4355,171
|
|
20230802,092900,47127455,4355,4345,4355,4345,1115
|
|
20230802,092800,42276890,4340,4335,4340,4335,541
|
|
20230802,092700,39928960,4325,4325,4340,4325,1453
|
|
20230802,092600,33643645,4325,4325,4325,4325,0
|
|
20230802,092500,33643645,4325,4325,4325,4325,0
|
|
20230802,092400,33643645,4325,4325,4325,4325,8
|
|
20230802,092300,33609045,4325,4325,4325,4325,25
|
|
20230802,092200,33500920,4325,4325,4325,4325,0
|
|
20230802,092100,33500920,4325,4325,4325,4325,0
|
|
20230802,092000,33500920,4325,4325,4325,4325,500
|
|
20230802,091900,31338420,4330,4330,4330,4330,0
|
|
20230802,091800,31338420,4330,4330,4330,4330,311
|
|
20230802,091700,29991790,4330,4330,4330,4330,0
|
|
20230802,091600,29991790,4330,4330,4330,4330,20
|
|
20230802,091500,29905190,4330,4330,4330,4330,9
|
|
20230802,091400,29866220,4330,4330,4330,4330,1
|
|
20230802,091300,29861890,4330,4330,4330,4330,0
|
|
20230802,091200,29861890,4330,4330,4330,4330,6
|
|
20230802,091100,29835910,4305,4305,4305,4305,0
|
|
20230802,091000,29835910,4305,4305,4305,4300,1693
|
|
20230802,090900,22548430,4305,4330,4335,4305,4414
|
|
20230802,090800,3517865,4330,4330,4330,4330,6
|
|
20230802,090700,3491885,4330,4330,4330,4330,0
|
|
20230802,090600,3491885,4330,4335,4335,4330,205
|
|
20230802,090500,2603235,4340,4335,4340,4335,31
|
|
20230802,090400,2468845,4340,4340,4340,4340,0
|
|
20230802,090300,2468845,4340,4335,4340,4335,152
|
|
20230802,090200,1809425,4345,4345,4345,4345,33
|
|
20230802,090100,1666040,4345,4330,4345,4330,123
|
|
20230802,090000,1131870,4330,4320,4330,4320,262
|