664 lines
32 KiB
CSV
664 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230804,200100,1034940430,4530,4530,4530,4530,2039
|
|
20230804,200000,1034940430,4530,4530,4530,4530,0
|
|
20230804,195900,1034940430,4530,4530,4530,4530,0
|
|
20230804,195800,1034940430,4530,4530,4530,4530,0
|
|
20230804,195700,1034940430,4530,4530,4530,4530,0
|
|
20230804,195600,1034940430,4530,4530,4530,4530,0
|
|
20230804,195500,1034940430,4530,4530,4530,4530,0
|
|
20230804,195400,1034940430,4530,4530,4530,4530,0
|
|
20230804,195300,1034940430,4530,4530,4530,4530,0
|
|
20230804,195200,1034940430,4530,4530,4530,4530,0
|
|
20230804,195100,1034940430,4530,4530,4530,4530,0
|
|
20230804,195000,1034940430,4530,4530,4530,4530,0
|
|
20230804,194900,1034940430,4530,4530,4530,4530,0
|
|
20230804,194800,1034940430,4530,4530,4530,4530,0
|
|
20230804,194700,1034940430,4530,4530,4530,4530,0
|
|
20230804,194600,1034940430,4530,4530,4530,4530,0
|
|
20230804,194500,1034940430,4530,4530,4530,4530,0
|
|
20230804,194400,1034940430,4530,4530,4530,4530,0
|
|
20230804,194300,1034940430,4530,4530,4530,4530,0
|
|
20230804,194200,1034940430,4530,4530,4530,4530,0
|
|
20230804,194100,1034940430,4530,4530,4530,4530,0
|
|
20230804,194000,1034940430,4530,4530,4530,4530,0
|
|
20230804,193900,1034940430,4530,4530,4530,4530,0
|
|
20230804,193800,1034940430,4530,4530,4530,4530,0
|
|
20230804,193700,1034940430,4530,4530,4530,4530,0
|
|
20230804,193600,1034940430,4530,4530,4530,4530,0
|
|
20230804,193500,1034940430,4530,4530,4530,4530,0
|
|
20230804,193400,1034940430,4530,4530,4530,4530,0
|
|
20230804,193300,1034940430,4530,4530,4530,4530,0
|
|
20230804,193200,1034940430,4530,4530,4530,4530,0
|
|
20230804,193100,1034940430,4530,4530,4530,4530,2039
|
|
20230804,193000,1034940430,4530,4530,4530,4530,0
|
|
20230804,192900,1034940430,4530,4530,4530,4530,0
|
|
20230804,192800,1034940430,4530,4530,4530,4530,0
|
|
20230804,192700,1034940430,4530,4530,4530,4530,0
|
|
20230804,192600,1034940430,4530,4530,4530,4530,0
|
|
20230804,192500,1034940430,4530,4530,4530,4530,0
|
|
20230804,192400,1034940430,4530,4530,4530,4530,0
|
|
20230804,192300,1034940430,4530,4530,4530,4530,0
|
|
20230804,192200,1034940430,4530,4530,4530,4530,0
|
|
20230804,192100,1034940430,4530,4530,4530,4530,0
|
|
20230804,192000,1034940430,4530,4530,4530,4530,0
|
|
20230804,191900,1034940430,4530,4530,4530,4530,0
|
|
20230804,191800,1034940430,4530,4530,4530,4530,0
|
|
20230804,191700,1034940430,4530,4530,4530,4530,0
|
|
20230804,191600,1034940430,4530,4530,4530,4530,0
|
|
20230804,191500,1034940430,4530,4530,4530,4530,0
|
|
20230804,191400,1034940430,4530,4530,4530,4530,0
|
|
20230804,191300,1034940430,4530,4530,4530,4530,0
|
|
20230804,191200,1034940430,4530,4530,4530,4530,0
|
|
20230804,191100,1034940430,4530,4530,4530,4530,0
|
|
20230804,191000,1034940430,4530,4530,4530,4530,0
|
|
20230804,190900,1034940430,4530,4530,4530,4530,0
|
|
20230804,190800,1034940430,4530,4530,4530,4530,0
|
|
20230804,190700,1034940430,4530,4530,4530,4530,0
|
|
20230804,190600,1034940430,4530,4530,4530,4530,0
|
|
20230804,190500,1034940430,4530,4530,4530,4530,0
|
|
20230804,190400,1034940430,4530,4530,4530,4530,0
|
|
20230804,190300,1034940430,4530,4530,4530,4530,0
|
|
20230804,190200,1034940430,4530,4530,4530,4530,0
|
|
20230804,190100,1034940430,4530,4530,4530,4530,2039
|
|
20230804,190000,1034940430,4530,4530,4530,4530,0
|
|
20230804,185900,1034940430,4530,4530,4530,4530,0
|
|
20230804,185800,1034940430,4530,4530,4530,4530,0
|
|
20230804,185700,1034940430,4530,4530,4530,4530,0
|
|
20230804,185600,1034940430,4530,4530,4530,4530,0
|
|
20230804,185500,1034940430,4530,4530,4530,4530,0
|
|
20230804,185400,1034940430,4530,4530,4530,4530,0
|
|
20230804,185300,1034940430,4530,4530,4530,4530,0
|
|
20230804,185200,1034940430,4530,4530,4530,4530,0
|
|
20230804,185100,1034940430,4530,4530,4530,4530,0
|
|
20230804,185000,1034940430,4530,4530,4530,4530,0
|
|
20230804,184900,1034940430,4530,4530,4530,4530,0
|
|
20230804,184800,1034940430,4530,4530,4530,4530,0
|
|
20230804,184700,1034940430,4530,4530,4530,4530,0
|
|
20230804,184600,1034940430,4530,4530,4530,4530,0
|
|
20230804,184500,1034940430,4530,4530,4530,4530,0
|
|
20230804,184400,1034940430,4530,4530,4530,4530,0
|
|
20230804,184300,1034940430,4530,4530,4530,4530,0
|
|
20230804,184200,1034940430,4530,4530,4530,4530,0
|
|
20230804,184100,1034940430,4530,4530,4530,4530,0
|
|
20230804,184000,1034940430,4530,4530,4530,4530,0
|
|
20230804,183900,1034940430,4530,4530,4530,4530,0
|
|
20230804,183800,1034940430,4530,4530,4530,4530,0
|
|
20230804,183700,1034940430,4530,4530,4530,4530,0
|
|
20230804,183600,1034940430,4530,4530,4530,4530,0
|
|
20230804,183500,1034940430,4530,4530,4530,4530,0
|
|
20230804,183400,1034940430,4530,4530,4530,4530,0
|
|
20230804,183300,1034940430,4530,4530,4530,4530,0
|
|
20230804,183200,1034940430,4530,4530,4530,4530,0
|
|
20230804,183100,1034940430,4530,4530,4530,4530,2039
|
|
20230804,183000,1034940430,4530,4530,4530,4530,0
|
|
20230804,182900,1034940430,4530,4530,4530,4530,0
|
|
20230804,182800,1034940430,4530,4530,4530,4530,0
|
|
20230804,182700,1034940430,4530,4530,4530,4530,0
|
|
20230804,182600,1034940430,4530,4530,4530,4530,0
|
|
20230804,182500,1034940430,4530,4530,4530,4530,0
|
|
20230804,182400,1034940430,4530,4530,4530,4530,0
|
|
20230804,182300,1034940430,4530,4530,4530,4530,0
|
|
20230804,182200,1034940430,4530,4530,4530,4530,0
|
|
20230804,182100,1034940430,4530,4530,4530,4530,0
|
|
20230804,182000,1034940430,4530,4530,4530,4530,0
|
|
20230804,181900,1034940430,4530,4530,4530,4530,0
|
|
20230804,181800,1034940430,4530,4530,4530,4530,0
|
|
20230804,181700,1034940430,4530,4530,4530,4530,0
|
|
20230804,181600,1034940430,4530,4530,4530,4530,0
|
|
20230804,181500,1034940430,4530,4530,4530,4530,0
|
|
20230804,181400,1034940430,4530,4530,4530,4530,0
|
|
20230804,181300,1034940430,4530,4530,4530,4530,0
|
|
20230804,181200,1034940430,4530,4530,4530,4530,0
|
|
20230804,181100,1034940430,4530,4530,4530,4530,0
|
|
20230804,181000,1034940430,4530,4530,4530,4530,0
|
|
20230804,180900,1034940430,4530,4530,4530,4530,0
|
|
20230804,180800,1034940430,4530,4530,4530,4530,0
|
|
20230804,180700,1034940430,4530,4530,4530,4530,0
|
|
20230804,180600,1034940430,4530,4530,4530,4530,0
|
|
20230804,180500,1034940430,4530,4530,4530,4530,0
|
|
20230804,180400,1034940430,4530,4530,4530,4530,0
|
|
20230804,180300,1034940430,4530,4530,4530,4530,0
|
|
20230804,180200,1034940430,4530,4530,4530,4530,0
|
|
20230804,180100,1034940430,4530,4530,4530,4530,2039
|
|
20230804,180000,1034940430,4530,4530,4530,4530,0
|
|
20230804,175900,1034940430,4530,4530,4530,4530,0
|
|
20230804,175800,1034940430,4530,4530,4530,4530,0
|
|
20230804,175700,1034940430,4530,4530,4530,4530,0
|
|
20230804,175600,1034940430,4530,4530,4530,4530,0
|
|
20230804,175500,1034940430,4530,4530,4530,4530,0
|
|
20230804,175400,1034940430,4530,4530,4530,4530,0
|
|
20230804,175300,1034940430,4530,4530,4530,4530,0
|
|
20230804,175200,1034940430,4530,4530,4530,4530,0
|
|
20230804,175100,1034940430,4530,4530,4530,4530,0
|
|
20230804,175000,1034940430,4530,4530,4530,4530,0
|
|
20230804,174900,1034940430,4530,4530,4530,4530,0
|
|
20230804,174800,1034940430,4530,4530,4530,4530,0
|
|
20230804,174700,1034940430,4530,4530,4530,4530,0
|
|
20230804,174600,1034940430,4530,4530,4530,4530,0
|
|
20230804,174500,1034940430,4530,4530,4530,4530,0
|
|
20230804,174400,1034940430,4530,4530,4530,4530,0
|
|
20230804,174300,1034940430,4530,4530,4530,4530,0
|
|
20230804,174200,1034940430,4530,4530,4530,4530,0
|
|
20230804,174100,1034940430,4530,4530,4530,4530,0
|
|
20230804,174000,1034940430,4530,4530,4530,4530,0
|
|
20230804,173900,1034940430,4530,4530,4530,4530,0
|
|
20230804,173800,1034940430,4530,4530,4530,4530,0
|
|
20230804,173700,1034940430,4530,4530,4530,4530,0
|
|
20230804,173600,1034940430,4530,4530,4530,4530,0
|
|
20230804,173500,1034940430,4530,4530,4530,4530,0
|
|
20230804,173400,1034940430,4530,4530,4530,4530,0
|
|
20230804,173300,1034940430,4530,4530,4530,4530,0
|
|
20230804,173200,1034940430,4530,4530,4530,4530,0
|
|
20230804,173100,1034940430,4530,4530,4530,4530,2039
|
|
20230804,173000,1034940430,4530,4530,4530,4530,0
|
|
20230804,172900,1034940430,4530,4530,4530,4530,0
|
|
20230804,172800,1034940430,4530,4530,4530,4530,0
|
|
20230804,172700,1034940430,4530,4530,4530,4530,0
|
|
20230804,172600,1034940430,4530,4530,4530,4530,0
|
|
20230804,172500,1034940430,4530,4530,4530,4530,0
|
|
20230804,172400,1034940430,4530,4530,4530,4530,0
|
|
20230804,172300,1034940430,4530,4530,4530,4530,0
|
|
20230804,172200,1034940430,4530,4530,4530,4530,0
|
|
20230804,172100,1034940430,4530,4530,4530,4530,0
|
|
20230804,172000,1034940430,4530,4530,4530,4530,0
|
|
20230804,171900,1034940430,4530,4530,4530,4530,0
|
|
20230804,171800,1034940430,4530,4530,4530,4530,0
|
|
20230804,171700,1034940430,4530,4530,4530,4530,0
|
|
20230804,171600,1034940430,4530,4530,4530,4530,0
|
|
20230804,171500,1034940430,4530,4530,4530,4530,0
|
|
20230804,171400,1034940430,4530,4530,4530,4530,0
|
|
20230804,171300,1034940430,4530,4530,4530,4530,0
|
|
20230804,171200,1034940430,4530,4530,4530,4530,0
|
|
20230804,171100,1034940430,4530,4530,4530,4530,0
|
|
20230804,171000,1034940430,4530,4530,4530,4530,0
|
|
20230804,170900,1034940430,4530,4530,4530,4530,0
|
|
20230804,170800,1034940430,4530,4530,4530,4530,0
|
|
20230804,170700,1034940430,4530,4530,4530,4530,0
|
|
20230804,170600,1034940430,4530,4530,4530,4530,0
|
|
20230804,170500,1034940430,4530,4530,4530,4530,0
|
|
20230804,170400,1034940430,4530,4530,4530,4530,0
|
|
20230804,170300,1034940430,4530,4530,4530,4530,0
|
|
20230804,170200,1034940430,4530,4530,4530,4530,0
|
|
20230804,170100,1034940430,4530,4530,4530,4530,2039
|
|
20230804,170000,1034940430,4530,4530,4530,4530,0
|
|
20230804,165900,1034940430,4530,4530,4530,4530,0
|
|
20230804,165800,1034940430,4530,4530,4530,4530,0
|
|
20230804,165700,1034940430,4530,4530,4530,4530,0
|
|
20230804,165600,1034940430,4530,4530,4530,4530,0
|
|
20230804,165500,1034940430,4530,4530,4530,4530,0
|
|
20230804,165400,1034940430,4530,4530,4530,4530,0
|
|
20230804,165300,1034940430,4530,4530,4530,4530,0
|
|
20230804,165200,1034940430,4530,4530,4530,4530,0
|
|
20230804,165100,1034940430,4530,4530,4530,4530,0
|
|
20230804,165000,1034940430,4530,4530,4530,4530,0
|
|
20230804,164900,1034940430,4530,4530,4530,4530,0
|
|
20230804,164800,1034940430,4530,4530,4530,4530,0
|
|
20230804,164700,1034940430,4530,4530,4530,4530,0
|
|
20230804,164600,1034940430,4530,4530,4530,4530,0
|
|
20230804,164500,1034940430,4530,4530,4530,4530,0
|
|
20230804,164400,1034940430,4530,4530,4530,4530,0
|
|
20230804,164300,1034940430,4530,4530,4530,4530,0
|
|
20230804,164200,1034940430,4530,4530,4530,4530,0
|
|
20230804,164100,1034940430,4530,4530,4530,4530,0
|
|
20230804,164000,1034940430,4530,4530,4530,4530,0
|
|
20230804,163900,1034940430,4530,4530,4530,4530,0
|
|
20230804,163800,1034940430,4530,4530,4530,4530,0
|
|
20230804,163700,1034940430,4530,4530,4530,4530,0
|
|
20230804,163600,1034940430,4530,4530,4530,4530,0
|
|
20230804,163500,1034940430,4530,4530,4530,4530,0
|
|
20230804,163400,1034940430,4530,4530,4530,4530,0
|
|
20230804,163300,1034940430,4530,4530,4530,4530,0
|
|
20230804,163200,1034940430,4530,4530,4530,4530,0
|
|
20230804,163100,1034940430,4530,4530,4530,4530,2039
|
|
20230804,163000,1034940430,4530,4530,4530,4530,0
|
|
20230804,162900,1034940430,4530,4530,4530,4530,0
|
|
20230804,162800,1034940430,4530,4530,4530,4530,0
|
|
20230804,162700,1034940430,4530,4530,4530,4530,0
|
|
20230804,162600,1034940430,4530,4530,4530,4530,0
|
|
20230804,162500,1034940430,4530,4530,4530,4530,0
|
|
20230804,162400,1034940430,4530,4530,4530,4530,0
|
|
20230804,162300,1034940430,4530,4530,4530,4530,0
|
|
20230804,162200,1034940430,4530,4530,4530,4530,0
|
|
20230804,162100,1034940430,4530,4530,4530,4530,0
|
|
20230804,162000,1034940430,4530,4530,4530,4530,0
|
|
20230804,161900,1034940430,4530,4530,4530,4530,0
|
|
20230804,161800,1034940430,4530,4530,4530,4530,0
|
|
20230804,161700,1034940430,4530,4530,4530,4530,0
|
|
20230804,161600,1034940430,4530,4530,4530,4530,0
|
|
20230804,161500,1034940430,4530,4530,4530,4530,0
|
|
20230804,161400,1034940430,4530,4530,4530,4530,0
|
|
20230804,161300,1034940430,4530,4530,4530,4530,0
|
|
20230804,161200,1034940430,4530,4530,4530,4530,0
|
|
20230804,161100,1034940430,4530,4530,4530,4530,0
|
|
20230804,161000,1034940430,4530,4530,4530,4530,0
|
|
20230804,160900,1034940430,4530,4530,4530,4530,0
|
|
20230804,160800,1034940430,4530,4530,4530,4530,0
|
|
20230804,160700,1034940430,4530,4530,4530,4530,0
|
|
20230804,160600,1034940430,4530,4530,4530,4530,0
|
|
20230804,160500,1034940430,4530,4530,4530,4530,0
|
|
20230804,160400,1034940430,4530,4530,4530,4530,0
|
|
20230804,160300,1034940430,4530,4530,4530,4530,0
|
|
20230804,160200,1034940430,4530,4530,4530,4530,0
|
|
20230804,160100,1034940430,4530,4530,4530,4530,2039
|
|
20230804,160000,1034940430,4530,4530,4530,4530,0
|
|
20230804,155900,1034940430,4530,4530,4530,4530,0
|
|
20230804,155800,1034940430,4530,4530,4530,4530,0
|
|
20230804,155700,1034940430,4530,4530,4530,4530,0
|
|
20230804,155600,1034940430,4530,4530,4530,4530,0
|
|
20230804,155500,1034940430,4530,4530,4530,4530,0
|
|
20230804,155400,1034940430,4530,4530,4530,4530,0
|
|
20230804,155300,1034940430,4530,4530,4530,4530,0
|
|
20230804,155200,1034940430,4530,4530,4530,4530,0
|
|
20230804,155100,1034940430,4530,4530,4530,4530,0
|
|
20230804,155000,1034940430,4530,4530,4530,4530,0
|
|
20230804,154900,1034940430,4530,4530,4530,4530,0
|
|
20230804,154800,1034940430,4530,4530,4530,4530,0
|
|
20230804,154700,1034940430,4530,4530,4530,4530,0
|
|
20230804,154600,1034940430,4530,4530,4530,4530,0
|
|
20230804,154500,1034940430,4530,4530,4530,4530,0
|
|
20230804,154400,1034940430,4530,4530,4530,4530,0
|
|
20230804,154300,1034940430,4530,4530,4530,4530,0
|
|
20230804,154200,1034940430,4530,4530,4530,4530,0
|
|
20230804,154100,1034940430,4530,4530,4530,4530,0
|
|
20230804,154000,1034940430,4530,4530,4530,4530,0
|
|
20230804,153900,1034940430,4530,4530,4530,4530,0
|
|
20230804,153800,1034940430,4530,4530,4530,4530,0
|
|
20230804,153700,1034940430,4530,4530,4530,4530,0
|
|
20230804,153600,1034940430,4530,4530,4530,4530,0
|
|
20230804,153500,1034940430,4530,4530,4530,4530,0
|
|
20230804,153400,1034940430,4530,4530,4530,4530,0
|
|
20230804,153300,1034940430,4530,4530,4530,4530,0
|
|
20230804,153200,1034940430,4530,4530,4530,4530,0
|
|
20230804,153100,1034940430,4530,4530,4530,4530,2039
|
|
20230804,153000,1034940430,4530,4530,4530,4530,2039
|
|
20230804,152900,1025703760,4525,4525,4525,4525,0
|
|
20230804,152800,1025703760,4525,4525,4525,4525,0
|
|
20230804,152700,1025703760,4525,4525,4525,4525,0
|
|
20230804,152600,1025703760,4525,4525,4525,4525,0
|
|
20230804,152500,1025703760,4525,4525,4525,4525,0
|
|
20230804,152400,1025703760,4525,4525,4525,4525,0
|
|
20230804,152300,1025703760,4525,4525,4525,4525,0
|
|
20230804,152200,1025703760,4525,4525,4525,4525,0
|
|
20230804,152100,1025703760,4525,4525,4525,4525,0
|
|
20230804,152000,1025703760,4525,4525,4525,4525,0
|
|
20230804,151900,1025703760,4525,4535,4535,4525,2328
|
|
20230804,151800,1015158720,4545,4550,4550,4545,110
|
|
20230804,151700,1014658270,4550,4550,4550,4550,0
|
|
20230804,151600,1014658270,4550,4535,4550,4535,25
|
|
20230804,151500,1014544675,4550,4545,4550,4545,21
|
|
20230804,151400,1014449175,4545,4545,4545,4545,159
|
|
20230804,151300,1013726520,4550,4550,4550,4550,1
|
|
20230804,151200,1013721970,4545,4535,4545,4535,1448
|
|
20230804,151100,1007147305,4535,4535,4535,4535,95
|
|
20230804,151000,1006716480,4535,4535,4535,4535,259
|
|
20230804,150900,1005541915,4525,4525,4525,4525,330
|
|
20230804,150800,1004048665,4540,4535,4540,4535,50
|
|
20230804,150700,1003821850,4540,4540,4540,4540,0
|
|
20230804,150600,1003821850,4540,4530,4540,4530,204
|
|
20230804,150500,1002897190,4535,4535,4535,4535,366
|
|
20230804,150400,1001237380,4530,4530,4530,4530,200
|
|
20230804,150300,1000331380,4540,4540,4540,4540,0
|
|
20230804,150200,1000331380,4540,4540,4540,4540,135
|
|
20230804,150100,999718480,4540,4540,4540,4540,7
|
|
20230804,150000,999686700,4525,4525,4525,4525,5
|
|
20230804,145900,999664075,4540,4540,4540,4540,245
|
|
20230804,145800,998551775,4540,4540,4540,4540,0
|
|
20230804,145700,998551775,4540,4540,4540,4540,134
|
|
20230804,145600,997943415,4545,4545,4545,4545,0
|
|
20230804,145500,997943415,4545,4545,4545,4545,10
|
|
20230804,145400,997897965,4545,4545,4545,4545,11
|
|
20230804,145300,997847970,4525,4550,4550,4525,92
|
|
20230804,145200,997431420,4545,4545,4545,4545,15
|
|
20230804,145100,997363245,4555,4555,4555,4555,0
|
|
20230804,145000,997363245,4555,4555,4555,4555,0
|
|
20230804,144900,997363245,4555,4555,4555,4555,0
|
|
20230804,144800,997363245,4555,4555,4555,4555,0
|
|
20230804,144700,997363245,4555,4555,4555,4555,0
|
|
20230804,144600,997363245,4555,4540,4555,4540,10
|
|
20230804,144500,997317785,4540,4540,4540,4540,500
|
|
20230804,144400,995047785,4545,4545,4545,4545,0
|
|
20230804,144300,995047785,4545,4545,4545,4545,173
|
|
20230804,144200,994261500,4560,4560,4560,4560,481
|
|
20230804,144100,992068140,4560,4555,4560,4555,2421
|
|
20230804,144000,981028880,4560,4560,4560,4560,0
|
|
20230804,143900,981028880,4560,4540,4560,4540,3428
|
|
20230804,143800,965430130,4535,4535,4535,4535,23
|
|
20230804,143700,965325825,4535,4530,4535,4530,321
|
|
20230804,143600,963870095,4530,4530,4530,4530,356
|
|
20230804,143500,962257415,4530,4530,4530,4530,0
|
|
20230804,143400,962257415,4530,4530,4530,4530,67
|
|
20230804,143300,961953905,4530,4525,4530,4525,626
|
|
20230804,143200,959120445,4515,4515,4515,4515,100
|
|
20230804,143100,958668945,4525,4520,4525,4520,40
|
|
20230804,143000,958488135,4515,4515,4515,4515,1
|
|
20230804,142900,958483620,4515,4515,4515,4515,0
|
|
20230804,142800,958483620,4515,4515,4515,4515,3
|
|
20230804,142700,958470075,4520,4520,4520,4520,0
|
|
20230804,142600,958470075,4520,4520,4520,4520,162
|
|
20230804,142500,957737835,4525,4525,4525,4525,0
|
|
20230804,142400,957737835,4525,4525,4525,4525,4
|
|
20230804,142300,957719735,4520,4520,4520,4520,213
|
|
20230804,142200,956756975,4520,4520,4520,4520,0
|
|
20230804,142100,956756975,4520,4520,4520,4520,267
|
|
20230804,142000,955550135,4520,4520,4520,4520,0
|
|
20230804,141900,955550135,4520,4520,4520,4520,2
|
|
20230804,141800,955541095,4520,4520,4520,4520,31
|
|
20230804,141700,955400975,4520,4520,4520,4520,0
|
|
20230804,141600,955400975,4520,4520,4520,4520,0
|
|
20230804,141500,955400975,4520,4520,4520,4520,0
|
|
20230804,141400,955400975,4520,4520,4520,4520,0
|
|
20230804,141300,955400975,4520,4520,4520,4520,688
|
|
20230804,141200,952291215,4520,4520,4520,4520,10
|
|
20230804,141100,952246015,4515,4495,4515,4495,3250
|
|
20230804,141000,937589275,4490,4490,4490,4490,0
|
|
20230804,140900,937589275,4490,4490,4490,4490,0
|
|
20230804,140800,937589275,4490,4495,4495,4490,354
|
|
20230804,140700,935998265,4510,4510,4510,4510,0
|
|
20230804,140600,935998265,4510,4510,4510,4510,0
|
|
20230804,140500,935998265,4510,4510,4510,4510,0
|
|
20230804,140400,935998265,4510,4495,4510,4490,121
|
|
20230804,140300,935454385,4495,4500,4500,4495,224
|
|
20230804,140200,934447435,4500,4500,4500,4500,50
|
|
20230804,140100,934222435,4500,4500,4500,4500,0
|
|
20230804,140000,934222435,4500,4500,4500,4500,0
|
|
20230804,135900,934222435,4500,4500,4510,4500,495
|
|
20230804,135800,931994435,4510,4495,4510,4495,20
|
|
20230804,135700,931904385,4510,4510,4510,4510,500
|
|
20230804,135600,929649385,4510,4510,4510,4510,0
|
|
20230804,135500,929649385,4510,4510,4510,4510,0
|
|
20230804,135400,929649385,4510,4510,4510,4510,0
|
|
20230804,135300,929649385,4510,4510,4510,4510,0
|
|
20230804,135200,929649385,4510,4510,4510,4510,0
|
|
20230804,135100,929649385,4510,4510,4510,4510,10
|
|
20230804,135000,929604285,4500,4500,4500,4500,295
|
|
20230804,134900,928276785,4510,4510,4510,4510,1
|
|
20230804,134800,928272275,4510,4510,4510,4510,0
|
|
20230804,134700,928272275,4510,4510,4510,4510,0
|
|
20230804,134600,928272275,4510,4510,4510,4510,0
|
|
20230804,134500,928272275,4510,4510,4510,4510,3
|
|
20230804,134400,928258745,4510,4510,4510,4510,0
|
|
20230804,134300,928258745,4510,4510,4510,4510,1
|
|
20230804,134200,928254235,4490,4490,4490,4490,150
|
|
20230804,134100,927580735,4490,4490,4490,4490,0
|
|
20230804,134000,927580735,4490,4510,4510,4490,25
|
|
20230804,133900,927468465,4510,4510,4510,4510,346
|
|
20230804,133800,925908005,4510,4510,4510,4510,138
|
|
20230804,133700,925285625,4510,4510,4510,4510,0
|
|
20230804,133600,925285625,4510,4510,4510,4510,0
|
|
20230804,133500,925285625,4510,4510,4510,4510,0
|
|
20230804,133400,925285625,4510,4510,4510,4510,1
|
|
20230804,133300,925281115,4510,4510,4510,4510,0
|
|
20230804,133200,925281115,4510,4510,4510,4510,0
|
|
20230804,133100,925281115,4510,4510,4510,4510,10
|
|
20230804,133000,925236015,4510,4510,4510,4510,0
|
|
20230804,132900,925236015,4510,4505,4510,4505,13
|
|
20230804,132800,925177440,4510,4510,4510,4510,0
|
|
20230804,132700,925177440,4510,4510,4510,4510,0
|
|
20230804,132600,925177440,4510,4510,4510,4510,0
|
|
20230804,132500,925177440,4510,4510,4510,4510,0
|
|
20230804,132400,925177440,4510,4510,4510,4510,0
|
|
20230804,132300,925177440,4510,4510,4510,4510,500
|
|
20230804,132200,922922440,4505,4505,4505,4505,0
|
|
20230804,132100,922922440,4505,4505,4505,4505,460
|
|
20230804,132000,920850140,4505,4505,4505,4505,152
|
|
20230804,131900,920165380,4505,4505,4505,4505,0
|
|
20230804,131800,920165380,4505,4505,4505,4505,0
|
|
20230804,131700,920165380,4505,4505,4505,4505,0
|
|
20230804,131600,920165380,4505,4505,4505,4505,0
|
|
20230804,131500,920165380,4505,4505,4505,4505,0
|
|
20230804,131400,920165380,4505,4505,4505,4505,0
|
|
20230804,131300,920165380,4505,4505,4505,4505,1
|
|
20230804,131200,920160875,4505,4500,4505,4500,105
|
|
20230804,131100,919688350,4500,4500,4500,4500,0
|
|
20230804,131000,919688350,4500,4500,4500,4500,0
|
|
20230804,130900,919688350,4500,4500,4500,4500,0
|
|
20230804,130800,919688350,4500,4500,4500,4500,1
|
|
20230804,130700,919683850,4500,4475,4500,4470,1491
|
|
20230804,130600,913016495,4500,4500,4500,4500,0
|
|
20230804,130500,913016495,4500,4500,4500,4500,3
|
|
20230804,130400,913002995,4500,4500,4500,4500,0
|
|
20230804,130300,913002995,4500,4480,4500,4475,202
|
|
20230804,130200,912098985,4480,4480,4480,4480,0
|
|
20230804,130100,912098985,4480,4480,4480,4480,2
|
|
20230804,130000,912090025,4480,4480,4480,4480,0
|
|
20230804,125900,912090025,4480,4480,4480,4480,3
|
|
20230804,125800,912076585,4500,4500,4500,4500,100
|
|
20230804,125700,911626585,4500,4500,4500,4500,0
|
|
20230804,125600,911626585,4500,4500,4500,4500,0
|
|
20230804,125500,911626585,4500,4500,4500,4500,12
|
|
20230804,125400,911572585,4475,4475,4475,4475,5
|
|
20230804,125300,911550210,4480,4480,4480,4480,0
|
|
20230804,125200,911550210,4480,4480,4480,4480,0
|
|
20230804,125100,911550210,4480,4480,4480,4480,0
|
|
20230804,125000,911550210,4480,4480,4480,4475,778
|
|
20230804,124900,908067660,4480,4480,4480,4480,0
|
|
20230804,124800,908067660,4480,4480,4480,4480,0
|
|
20230804,124700,908067660,4480,4480,4480,4480,0
|
|
20230804,124600,908067660,4480,4480,4480,4480,0
|
|
20230804,124500,908067660,4480,4480,4480,4480,0
|
|
20230804,124400,908067660,4480,4475,4480,4475,210
|
|
20230804,124300,907127135,4480,4480,4480,4480,0
|
|
20230804,124200,907127135,4480,4480,4480,4480,89
|
|
20230804,124100,906728415,4480,4480,4480,4480,30
|
|
20230804,124000,906594015,4500,4500,4500,4500,0
|
|
20230804,123900,906594015,4500,4500,4500,4500,0
|
|
20230804,123800,906594015,4500,4500,4500,4500,30
|
|
20230804,123700,906459015,4500,4500,4500,4500,9
|
|
20230804,123600,906418515,4500,4500,4500,4500,0
|
|
20230804,123500,906418515,4500,4500,4500,4500,0
|
|
20230804,123400,906418515,4500,4500,4500,4500,0
|
|
20230804,123300,906418515,4500,4475,4500,4475,75
|
|
20230804,123200,906082685,4475,4475,4480,4475,312
|
|
20230804,123100,904686480,4470,4470,4470,4470,0
|
|
20230804,123000,904686480,4470,4470,4470,4470,0
|
|
20230804,122900,904686480,4470,4470,4470,4470,500
|
|
20230804,122800,902451480,4470,4470,4470,4470,150
|
|
20230804,122700,901780980,4470,4470,4470,4470,0
|
|
20230804,122600,901780980,4470,4470,4470,4470,0
|
|
20230804,122500,901780980,4470,4480,4480,4470,3764
|
|
20230804,122400,884946995,4480,4480,4480,4480,5
|
|
20230804,122300,884924595,4500,4500,4500,4500,0
|
|
20230804,122200,884924595,4500,4500,4500,4500,40
|
|
20230804,122100,884744595,4505,4475,4505,4475,39
|
|
20230804,122000,884570040,4485,4485,4485,4485,139
|
|
20230804,121900,883946625,4500,4500,4500,4500,0
|
|
20230804,121800,883946625,4500,4500,4510,4500,1130
|
|
20230804,121700,878861525,4500,4500,4500,4500,0
|
|
20230804,121600,878861525,4500,4500,4500,4500,0
|
|
20230804,121500,878861525,4500,4500,4500,4500,0
|
|
20230804,121400,878861525,4500,4500,4500,4500,0
|
|
20230804,121300,878861525,4500,4500,4500,4500,3
|
|
20230804,121200,878848025,4500,4500,4500,4500,0
|
|
20230804,121100,878848025,4500,4500,4500,4500,0
|
|
20230804,121000,878848025,4500,4500,4500,4500,0
|
|
20230804,120900,878848025,4500,4500,4500,4500,0
|
|
20230804,120800,878848025,4500,4500,4500,4500,0
|
|
20230804,120700,878848025,4500,4500,4500,4500,0
|
|
20230804,120600,878848025,4500,4500,4500,4500,1
|
|
20230804,120500,878843525,4500,4500,4500,4500,89
|
|
20230804,120400,878443025,4500,4500,4500,4500,10
|
|
20230804,120300,878398025,4475,4480,4480,4475,3222
|
|
20230804,120200,863974450,4480,4480,4480,4480,0
|
|
20230804,120100,863974450,4480,4480,4480,4480,0
|
|
20230804,120000,863974450,4480,4480,4480,4480,0
|
|
20230804,115900,863974450,4480,4480,4480,4480,0
|
|
20230804,115800,863974450,4480,4480,4480,4480,10
|
|
20230804,115700,863929650,4480,4480,4480,4480,0
|
|
20230804,115600,863929650,4480,4480,4480,4480,0
|
|
20230804,115500,863929650,4480,4480,4480,4480,0
|
|
20230804,115400,863929650,4480,4480,4480,4480,0
|
|
20230804,115300,863929650,4480,4480,4480,4480,1000
|
|
20230804,115200,859449650,4480,4480,4480,4480,0
|
|
20230804,115100,859449650,4480,4480,4480,4480,0
|
|
20230804,115000,859449650,4480,4480,4480,4480,0
|
|
20230804,114900,859449650,4480,4480,4480,4480,0
|
|
20230804,114800,859449650,4480,4480,4480,4480,0
|
|
20230804,114700,859449650,4480,4480,4480,4480,0
|
|
20230804,114600,859449650,4480,4480,4480,4480,0
|
|
20230804,114500,859449650,4480,4480,4480,4480,0
|
|
20230804,114400,859449650,4480,4480,4480,4480,217
|
|
20230804,114300,858477490,4480,4485,4485,4480,744
|
|
20230804,114200,855143350,4500,4500,4500,4500,0
|
|
20230804,114100,855143350,4500,4500,4500,4500,0
|
|
20230804,114000,855143350,4500,4500,4500,4500,0
|
|
20230804,113900,855143350,4500,4500,4500,4500,0
|
|
20230804,113800,855143350,4500,4500,4500,4500,0
|
|
20230804,113700,855143350,4500,4500,4500,4500,49
|
|
20230804,113600,854922850,4500,4495,4500,4495,101
|
|
20230804,113500,854468390,4500,4495,4500,4490,100
|
|
20230804,113400,854018425,4500,4500,4500,4500,71
|
|
20230804,113300,853698925,4500,4500,4500,4500,0
|
|
20230804,113200,853698925,4500,4500,4500,4500,0
|
|
20230804,113100,853698925,4500,4500,4500,4500,0
|
|
20230804,113000,853698925,4500,4500,4500,4500,0
|
|
20230804,112900,853698925,4500,4500,4500,4500,20
|
|
20230804,112800,853608925,4500,4490,4500,4490,543
|
|
20230804,112700,851167345,4500,4485,4500,4485,1002
|
|
20230804,112600,846658400,4480,4480,4480,4480,0
|
|
20230804,112500,846658400,4480,4480,4480,4480,0
|
|
20230804,112400,846658400,4480,4480,4480,4480,17
|
|
20230804,112300,846582240,4480,4480,4480,4480,0
|
|
20230804,112200,846582240,4480,4480,4480,4480,0
|
|
20230804,112100,846582240,4480,4480,4480,4480,80
|
|
20230804,112000,846223840,4480,4480,4480,4480,500
|
|
20230804,111900,843983840,4480,4480,4480,4480,0
|
|
20230804,111800,843983840,4480,4480,4480,4480,0
|
|
20230804,111700,843983840,4480,4480,4480,4480,0
|
|
20230804,111600,843983840,4480,4480,4480,4480,1
|
|
20230804,111500,843979360,4470,4470,4470,4470,100
|
|
20230804,111400,843532360,4470,4470,4470,4470,0
|
|
20230804,111300,843532360,4470,4470,4470,4470,0
|
|
20230804,111200,843532360,4470,4475,4475,4470,780
|
|
20230804,111100,840045510,4470,4470,4470,4470,0
|
|
20230804,111000,840045510,4470,4470,4470,4470,0
|
|
20230804,110900,840045510,4470,4485,4485,4470,4521
|
|
20230804,110800,819809145,4485,4490,4490,4485,201
|
|
20230804,110700,818907110,4485,4485,4485,4485,3
|
|
20230804,110600,818893655,4485,4490,4490,4485,150
|
|
20230804,110500,818220680,4510,4510,4510,4510,7
|
|
20230804,110400,818189110,4490,4490,4490,4490,0
|
|
20230804,110300,818189110,4490,4490,4490,4490,0
|
|
20230804,110200,818189110,4490,4490,4490,4490,0
|
|
20230804,110100,818189110,4490,4490,4490,4490,1000
|
|
20230804,110000,813699110,4490,4490,4490,4490,9
|
|
20230804,105900,813658700,4520,4520,4520,4520,0
|
|
20230804,105800,813658700,4520,4500,4520,4500,18
|
|
20230804,105700,813577470,4490,4490,4490,4490,0
|
|
20230804,105600,813577470,4490,4490,4490,4490,0
|
|
20230804,105500,813577470,4490,4490,4490,4490,0
|
|
20230804,105400,813577470,4490,4490,4490,4490,0
|
|
20230804,105300,813577470,4490,4490,4490,4490,500
|
|
20230804,105200,811332470,4490,4490,4490,4490,0
|
|
20230804,105100,811332470,4490,4490,4490,4490,0
|
|
20230804,105000,811332470,4490,4495,4495,4490,353
|
|
20230804,104900,809747480,4495,4500,4500,4495,281
|
|
20230804,104800,808484020,4505,4510,4510,4505,633
|
|
20230804,104700,805629195,4510,4510,4510,4510,10
|
|
20230804,104600,805584095,4510,4510,4510,4510,0
|
|
20230804,104500,805584095,4510,4510,4510,4510,0
|
|
20230804,104400,805584095,4510,4510,4510,4510,1
|
|
20230804,104300,805579585,4510,4510,4510,4510,0
|
|
20230804,104200,805579585,4510,4510,4510,4510,20
|
|
20230804,104100,805489385,4525,4525,4525,4525,0
|
|
20230804,104000,805489385,4525,4525,4525,4525,0
|
|
20230804,103900,805489385,4525,4525,4525,4525,0
|
|
20230804,103800,805489385,4525,4525,4525,4525,0
|
|
20230804,103700,805489385,4525,4525,4525,4525,1
|
|
20230804,103600,805484860,4520,4520,4520,4520,225
|
|
20230804,103500,804467860,4515,4495,4515,4495,4
|
|
20230804,103400,804449860,4500,4500,4500,4500,600
|
|
20230804,103300,801749860,4490,4490,4490,4490,0
|
|
20230804,103200,801749860,4490,4490,4490,4490,0
|
|
20230804,103100,801749860,4490,4490,4490,4490,664
|
|
20230804,103000,798768500,4490,4480,4490,4475,717
|
|
20230804,102900,795552025,4475,4480,4480,4475,750
|
|
20230804,102800,792195505,4480,4480,4480,4480,1441
|
|
20230804,102700,785739825,4485,4485,4485,4485,127
|
|
20230804,102600,785170230,4490,4490,4490,4490,35
|
|
20230804,102500,785013080,4490,4490,4490,4490,67
|
|
20230804,102400,784712250,4490,4490,4490,4490,725
|
|
20230804,102300,781457000,4490,4490,4490,4490,0
|
|
20230804,102200,781457000,4490,4490,4490,4490,0
|
|
20230804,102100,781457000,4490,4490,4490,4490,0
|
|
20230804,102000,781457000,4490,4490,4490,4490,0
|
|
20230804,101900,781457000,4490,4490,4490,4490,200
|
|
20230804,101800,780559000,4490,4485,4490,4485,292
|
|
20230804,101700,779248905,4485,4485,4485,4485,0
|
|
20230804,101600,779248905,4485,4490,4490,4485,643
|
|
20230804,101500,776363920,4490,4490,4490,4490,252
|
|
20230804,101400,775232440,4490,4495,4495,4490,630
|
|
20230804,101300,772400805,4500,4500,4500,4500,202
|
|
20230804,101200,771491805,4500,4500,4500,4500,310
|
|
20230804,101100,770096805,4500,4500,4500,4500,0
|
|
20230804,101000,770096805,4500,4505,4505,4500,95
|
|
20230804,100900,769669055,4500,4500,4500,4500,0
|
|
20230804,100800,769669055,4500,4500,4500,4500,0
|
|
20230804,100700,769669055,4500,4500,4500,4500,0
|
|
20230804,100600,769669055,4500,4500,4500,4500,0
|
|
20230804,100500,769669055,4500,4500,4500,4500,10
|
|
20230804,100400,769624055,4500,4500,4500,4500,142
|
|
20230804,100300,768985055,4500,4500,4500,4500,0
|
|
20230804,100200,768985055,4500,4510,4510,4495,1207
|
|
20230804,100100,763555475,4535,4535,4535,4535,0
|
|
20230804,100000,763555475,4535,4535,4535,4535,0
|
|
20230804,095900,763555475,4535,4535,4535,4535,0
|
|
20230804,095800,763555475,4535,4535,4535,4535,0
|
|
20230804,095700,763555475,4535,4535,4535,4535,0
|
|
20230804,095600,763555475,4535,4510,4535,4510,210
|
|
20230804,095500,762604435,4510,4510,4510,4510,36
|
|
20230804,095400,762442075,4515,4515,4515,4515,50
|
|
20230804,095300,762216325,4535,4540,4540,4535,467
|
|
20230804,095200,760097435,4545,4545,4545,4545,1
|
|
20230804,095100,760092890,4535,4535,4535,4535,42
|
|
20230804,095000,759902420,4535,4530,4535,4530,691
|
|
20230804,094900,756768760,4530,4530,4530,4530,205
|
|
20230804,094800,755840110,4530,4525,4530,4525,853
|
|
20230804,094700,751978285,4495,4495,4495,4495,0
|
|
20230804,094600,751978285,4495,4495,4495,4495,1000
|
|
20230804,094500,747483285,4490,4490,4490,4490,410
|
|
20230804,094400,745642385,4485,4485,4485,4485,637
|
|
20230804,094300,742785440,4475,4520,4520,4475,6507
|
|
20230804,094200,713558735,4515,4510,4515,4510,378
|
|
20230804,094100,711853565,4510,4510,4510,4510,20
|
|
20230804,094000,711763365,4510,4510,4510,4510,20
|
|
20230804,093900,711673165,4535,4535,4535,4535,588
|
|
20230804,093800,709006585,4535,4520,4535,4520,1307
|
|
20230804,093700,703087450,4520,4515,4520,4515,141
|
|
20230804,093600,702450830,4510,4510,4510,4510,553
|
|
20230804,093500,699956800,4490,4515,4515,4490,147
|
|
20230804,093400,699296195,4515,4515,4515,4515,23
|
|
20230804,093300,699192350,4515,4515,4515,4515,1
|
|
20230804,093200,699187835,4490,4490,4490,4490,10
|
|
20230804,093100,699142935,4515,4500,4515,4475,69
|
|
20230804,093000,698832925,4475,4475,4475,4475,825
|
|
20230804,092900,695141050,4475,4475,4475,4475,0
|
|
20230804,092800,695141050,4475,4475,4475,4475,1
|
|
20230804,092700,695136575,4475,4485,4485,4475,4141
|
|
20230804,092600,676598170,4500,4490,4500,4490,3502
|
|
20230804,092500,660839180,4480,4485,4485,4480,92
|
|
20230804,092400,660426810,4480,4480,4480,4480,19
|
|
20230804,092300,660341690,4470,4475,4475,4465,5427
|
|
20230804,092200,636092495,4475,4495,4495,4470,8259
|
|
20230804,092100,599147810,4495,4500,4500,4495,300
|
|
20230804,092000,597798550,4500,4520,4520,4500,607
|
|
20230804,091900,595064370,4520,4525,4525,4520,261
|
|
20230804,091800,593884230,4525,4520,4525,4520,102
|
|
20230804,091700,593423145,4515,4490,4515,4460,7005
|
|
20230804,091600,561988650,4490,4520,4540,4490,6521
|
|
20230804,091500,532602745,4520,4530,4530,4520,750
|
|
20230804,091400,529205955,4555,4555,4555,4555,0
|
|
20230804,091300,529205955,4555,4555,4555,4555,852
|
|
20230804,091200,525325095,4545,4545,4545,4505,6054
|
|
20230804,091100,497930765,4535,4555,4555,4535,1000
|
|
20230804,091000,493387950,4570,4535,4570,4535,143
|
|
20230804,090900,492736870,4535,4535,4535,4530,812
|
|
20230804,090800,489055520,4535,4560,4560,4535,2429
|
|
20230804,090700,478001420,4560,4565,4565,4550,7932
|
|
20230804,090600,441850310,4570,4575,4600,4565,5107
|
|
20230804,090500,418501675,4575,4615,4615,4575,2419
|
|
20230804,090400,407405030,4615,4655,4655,4615,12291
|
|
20230804,090300,350371315,4655,4625,4655,4625,4331
|
|
20230804,090200,330282005,4650,4690,4695,4565,30794
|
|
20230804,090100,187015545,4700,4700,4700,4700,0
|
|
20230804,090000,187015545,4700,4845,5000,4700,38515
|