694 lines
32 KiB
CSV
694 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230804,203100,77336220,4250,4250,4250,4250,346
|
|
20230804,203000,77336220,4250,4250,4250,4250,0
|
|
20230804,202900,77336220,4250,4250,4250,4250,0
|
|
20230804,202800,77336220,4250,4250,4250,4250,0
|
|
20230804,202700,77336220,4250,4250,4250,4250,0
|
|
20230804,202600,77336220,4250,4250,4250,4250,0
|
|
20230804,202500,77336220,4250,4250,4250,4250,0
|
|
20230804,202400,77336220,4250,4250,4250,4250,0
|
|
20230804,202300,77336220,4250,4250,4250,4250,0
|
|
20230804,202200,77336220,4250,4250,4250,4250,0
|
|
20230804,202100,77336220,4250,4250,4250,4250,0
|
|
20230804,202000,77336220,4250,4250,4250,4250,0
|
|
20230804,201900,77336220,4250,4250,4250,4250,0
|
|
20230804,201800,77336220,4250,4250,4250,4250,0
|
|
20230804,201700,77336220,4250,4250,4250,4250,0
|
|
20230804,201600,77336220,4250,4250,4250,4250,0
|
|
20230804,201500,77336220,4250,4250,4250,4250,0
|
|
20230804,201400,77336220,4250,4250,4250,4250,0
|
|
20230804,201300,77336220,4250,4250,4250,4250,0
|
|
20230804,201200,77336220,4250,4250,4250,4250,0
|
|
20230804,201100,77336220,4250,4250,4250,4250,0
|
|
20230804,201000,77336220,4250,4250,4250,4250,0
|
|
20230804,200900,77336220,4250,4250,4250,4250,0
|
|
20230804,200800,77336220,4250,4250,4250,4250,0
|
|
20230804,200700,77336220,4250,4250,4250,4250,0
|
|
20230804,200600,77336220,4250,4250,4250,4250,0
|
|
20230804,200500,77336220,4250,4250,4250,4250,0
|
|
20230804,200400,77336220,4250,4250,4250,4250,0
|
|
20230804,200300,77336220,4250,4250,4250,4250,0
|
|
20230804,200200,77336220,4250,4250,4250,4250,0
|
|
20230804,200100,77336220,4250,4250,4250,4250,346
|
|
20230804,200000,77336220,4250,4250,4250,4250,0
|
|
20230804,195900,77336220,4250,4250,4250,4250,0
|
|
20230804,195800,77336220,4250,4250,4250,4250,0
|
|
20230804,195700,77336220,4250,4250,4250,4250,0
|
|
20230804,195600,77336220,4250,4250,4250,4250,0
|
|
20230804,195500,77336220,4250,4250,4250,4250,0
|
|
20230804,195400,77336220,4250,4250,4250,4250,0
|
|
20230804,195300,77336220,4250,4250,4250,4250,0
|
|
20230804,195200,77336220,4250,4250,4250,4250,0
|
|
20230804,195100,77336220,4250,4250,4250,4250,0
|
|
20230804,195000,77336220,4250,4250,4250,4250,0
|
|
20230804,194900,77336220,4250,4250,4250,4250,0
|
|
20230804,194800,77336220,4250,4250,4250,4250,0
|
|
20230804,194700,77336220,4250,4250,4250,4250,0
|
|
20230804,194600,77336220,4250,4250,4250,4250,0
|
|
20230804,194500,77336220,4250,4250,4250,4250,0
|
|
20230804,194400,77336220,4250,4250,4250,4250,0
|
|
20230804,194300,77336220,4250,4250,4250,4250,0
|
|
20230804,194200,77336220,4250,4250,4250,4250,0
|
|
20230804,194100,77336220,4250,4250,4250,4250,0
|
|
20230804,194000,77336220,4250,4250,4250,4250,0
|
|
20230804,193900,77336220,4250,4250,4250,4250,0
|
|
20230804,193800,77336220,4250,4250,4250,4250,0
|
|
20230804,193700,77336220,4250,4250,4250,4250,0
|
|
20230804,193600,77336220,4250,4250,4250,4250,0
|
|
20230804,193500,77336220,4250,4250,4250,4250,0
|
|
20230804,193400,77336220,4250,4250,4250,4250,0
|
|
20230804,193300,77336220,4250,4250,4250,4250,0
|
|
20230804,193200,77336220,4250,4250,4250,4250,0
|
|
20230804,193100,77336220,4250,4250,4250,4250,346
|
|
20230804,193000,77336220,4250,4250,4250,4250,0
|
|
20230804,192900,77336220,4250,4250,4250,4250,0
|
|
20230804,192800,77336220,4250,4250,4250,4250,0
|
|
20230804,192700,77336220,4250,4250,4250,4250,0
|
|
20230804,192600,77336220,4250,4250,4250,4250,0
|
|
20230804,192500,77336220,4250,4250,4250,4250,0
|
|
20230804,192400,77336220,4250,4250,4250,4250,0
|
|
20230804,192300,77336220,4250,4250,4250,4250,0
|
|
20230804,192200,77336220,4250,4250,4250,4250,0
|
|
20230804,192100,77336220,4250,4250,4250,4250,0
|
|
20230804,192000,77336220,4250,4250,4250,4250,0
|
|
20230804,191900,77336220,4250,4250,4250,4250,0
|
|
20230804,191800,77336220,4250,4250,4250,4250,0
|
|
20230804,191700,77336220,4250,4250,4250,4250,0
|
|
20230804,191600,77336220,4250,4250,4250,4250,0
|
|
20230804,191500,77336220,4250,4250,4250,4250,0
|
|
20230804,191400,77336220,4250,4250,4250,4250,0
|
|
20230804,191300,77336220,4250,4250,4250,4250,0
|
|
20230804,191200,77336220,4250,4250,4250,4250,0
|
|
20230804,191100,77336220,4250,4250,4250,4250,0
|
|
20230804,191000,77336220,4250,4250,4250,4250,0
|
|
20230804,190900,77336220,4250,4250,4250,4250,0
|
|
20230804,190800,77336220,4250,4250,4250,4250,0
|
|
20230804,190700,77336220,4250,4250,4250,4250,0
|
|
20230804,190600,77336220,4250,4250,4250,4250,0
|
|
20230804,190500,77336220,4250,4250,4250,4250,0
|
|
20230804,190400,77336220,4250,4250,4250,4250,0
|
|
20230804,190300,77336220,4250,4250,4250,4250,0
|
|
20230804,190200,77336220,4250,4250,4250,4250,0
|
|
20230804,190100,77336220,4250,4250,4250,4250,346
|
|
20230804,190000,77336220,4250,4250,4250,4250,0
|
|
20230804,185900,77336220,4250,4250,4250,4250,0
|
|
20230804,185800,77336220,4250,4250,4250,4250,0
|
|
20230804,185700,77336220,4250,4250,4250,4250,0
|
|
20230804,185600,77336220,4250,4250,4250,4250,0
|
|
20230804,185500,77336220,4250,4250,4250,4250,0
|
|
20230804,185400,77336220,4250,4250,4250,4250,0
|
|
20230804,185300,77336220,4250,4250,4250,4250,0
|
|
20230804,185200,77336220,4250,4250,4250,4250,0
|
|
20230804,185100,77336220,4250,4250,4250,4250,0
|
|
20230804,185000,77336220,4250,4250,4250,4250,0
|
|
20230804,184900,77336220,4250,4250,4250,4250,0
|
|
20230804,184800,77336220,4250,4250,4250,4250,0
|
|
20230804,184700,77336220,4250,4250,4250,4250,0
|
|
20230804,184600,77336220,4250,4250,4250,4250,0
|
|
20230804,184500,77336220,4250,4250,4250,4250,0
|
|
20230804,184400,77336220,4250,4250,4250,4250,0
|
|
20230804,184300,77336220,4250,4250,4250,4250,0
|
|
20230804,184200,77336220,4250,4250,4250,4250,0
|
|
20230804,184100,77336220,4250,4250,4250,4250,0
|
|
20230804,184000,77336220,4250,4250,4250,4250,0
|
|
20230804,183900,77336220,4250,4250,4250,4250,0
|
|
20230804,183800,77336220,4250,4250,4250,4250,0
|
|
20230804,183700,77336220,4250,4250,4250,4250,0
|
|
20230804,183600,77336220,4250,4250,4250,4250,0
|
|
20230804,183500,77336220,4250,4250,4250,4250,0
|
|
20230804,183400,77336220,4250,4250,4250,4250,0
|
|
20230804,183300,77336220,4250,4250,4250,4250,0
|
|
20230804,183200,77336220,4250,4250,4250,4250,0
|
|
20230804,183100,77336220,4250,4250,4250,4250,346
|
|
20230804,183000,77336220,4250,4250,4250,4250,0
|
|
20230804,182900,77336220,4250,4250,4250,4250,0
|
|
20230804,182800,77336220,4250,4250,4250,4250,0
|
|
20230804,182700,77336220,4250,4250,4250,4250,0
|
|
20230804,182600,77336220,4250,4250,4250,4250,0
|
|
20230804,182500,77336220,4250,4250,4250,4250,0
|
|
20230804,182400,77336220,4250,4250,4250,4250,0
|
|
20230804,182300,77336220,4250,4250,4250,4250,0
|
|
20230804,182200,77336220,4250,4250,4250,4250,0
|
|
20230804,182100,77336220,4250,4250,4250,4250,0
|
|
20230804,182000,77336220,4250,4250,4250,4250,0
|
|
20230804,181900,77336220,4250,4250,4250,4250,0
|
|
20230804,181800,77336220,4250,4250,4250,4250,0
|
|
20230804,181700,77336220,4250,4250,4250,4250,0
|
|
20230804,181600,77336220,4250,4250,4250,4250,0
|
|
20230804,181500,77336220,4250,4250,4250,4250,0
|
|
20230804,181400,77336220,4250,4250,4250,4250,0
|
|
20230804,181300,77336220,4250,4250,4250,4250,0
|
|
20230804,181200,77336220,4250,4250,4250,4250,0
|
|
20230804,181100,77336220,4250,4250,4250,4250,0
|
|
20230804,181000,77336220,4250,4250,4250,4250,0
|
|
20230804,180900,77336220,4250,4250,4250,4250,0
|
|
20230804,180800,77336220,4250,4250,4250,4250,0
|
|
20230804,180700,77336220,4250,4250,4250,4250,0
|
|
20230804,180600,77336220,4250,4250,4250,4250,0
|
|
20230804,180500,77336220,4250,4250,4250,4250,0
|
|
20230804,180400,77336220,4250,4250,4250,4250,0
|
|
20230804,180300,77336220,4250,4250,4250,4250,0
|
|
20230804,180200,77336220,4250,4250,4250,4250,0
|
|
20230804,180100,77336220,4250,4250,4250,4250,346
|
|
20230804,180000,77336220,4250,4250,4250,4250,0
|
|
20230804,175900,77336220,4250,4250,4250,4250,0
|
|
20230804,175800,77336220,4250,4250,4250,4250,0
|
|
20230804,175700,77336220,4250,4250,4250,4250,0
|
|
20230804,175600,77336220,4250,4250,4250,4250,0
|
|
20230804,175500,77336220,4250,4250,4250,4250,0
|
|
20230804,175400,77336220,4250,4250,4250,4250,0
|
|
20230804,175300,77336220,4250,4250,4250,4250,0
|
|
20230804,175200,77336220,4250,4250,4250,4250,0
|
|
20230804,175100,77336220,4250,4250,4250,4250,0
|
|
20230804,175000,77336220,4250,4250,4250,4250,0
|
|
20230804,174900,77336220,4250,4250,4250,4250,0
|
|
20230804,174800,77336220,4250,4250,4250,4250,0
|
|
20230804,174700,77336220,4250,4250,4250,4250,0
|
|
20230804,174600,77336220,4250,4250,4250,4250,0
|
|
20230804,174500,77336220,4250,4250,4250,4250,0
|
|
20230804,174400,77336220,4250,4250,4250,4250,0
|
|
20230804,174300,77336220,4250,4250,4250,4250,0
|
|
20230804,174200,77336220,4250,4250,4250,4250,0
|
|
20230804,174100,77336220,4250,4250,4250,4250,0
|
|
20230804,174000,77336220,4250,4250,4250,4250,0
|
|
20230804,173900,77336220,4250,4250,4250,4250,0
|
|
20230804,173800,77336220,4250,4250,4250,4250,0
|
|
20230804,173700,77336220,4250,4250,4250,4250,0
|
|
20230804,173600,77336220,4250,4250,4250,4250,0
|
|
20230804,173500,77336220,4250,4250,4250,4250,0
|
|
20230804,173400,77336220,4250,4250,4250,4250,0
|
|
20230804,173300,77336220,4250,4250,4250,4250,0
|
|
20230804,173200,77336220,4250,4250,4250,4250,0
|
|
20230804,173100,77336220,4250,4250,4250,4250,346
|
|
20230804,173000,77336220,4250,4250,4250,4250,0
|
|
20230804,172900,77336220,4250,4250,4250,4250,0
|
|
20230804,172800,77336220,4250,4250,4250,4250,0
|
|
20230804,172700,77336220,4250,4250,4250,4250,0
|
|
20230804,172600,77336220,4250,4250,4250,4250,0
|
|
20230804,172500,77336220,4250,4250,4250,4250,0
|
|
20230804,172400,77336220,4250,4250,4250,4250,0
|
|
20230804,172300,77336220,4250,4250,4250,4250,0
|
|
20230804,172200,77336220,4250,4250,4250,4250,0
|
|
20230804,172100,77336220,4250,4250,4250,4250,0
|
|
20230804,172000,77336220,4250,4250,4250,4250,0
|
|
20230804,171900,77336220,4250,4250,4250,4250,0
|
|
20230804,171800,77336220,4250,4250,4250,4250,0
|
|
20230804,171700,77336220,4250,4250,4250,4250,0
|
|
20230804,171600,77336220,4250,4250,4250,4250,0
|
|
20230804,171500,77336220,4250,4250,4250,4250,0
|
|
20230804,171400,77336220,4250,4250,4250,4250,0
|
|
20230804,171300,77336220,4250,4250,4250,4250,0
|
|
20230804,171200,77336220,4250,4250,4250,4250,0
|
|
20230804,171100,77336220,4250,4250,4250,4250,0
|
|
20230804,171000,77336220,4250,4250,4250,4250,0
|
|
20230804,170900,77336220,4250,4250,4250,4250,0
|
|
20230804,170800,77336220,4250,4250,4250,4250,0
|
|
20230804,170700,77336220,4250,4250,4250,4250,0
|
|
20230804,170600,77336220,4250,4250,4250,4250,0
|
|
20230804,170500,77336220,4250,4250,4250,4250,0
|
|
20230804,170400,77336220,4250,4250,4250,4250,0
|
|
20230804,170300,77336220,4250,4250,4250,4250,0
|
|
20230804,170200,77336220,4250,4250,4250,4250,0
|
|
20230804,170100,77336220,4250,4250,4250,4250,346
|
|
20230804,170000,77336220,4250,4250,4250,4250,0
|
|
20230804,165900,77336220,4250,4250,4250,4250,0
|
|
20230804,165800,77336220,4250,4250,4250,4250,0
|
|
20230804,165700,77336220,4250,4250,4250,4250,0
|
|
20230804,165600,77336220,4250,4250,4250,4250,0
|
|
20230804,165500,77336220,4250,4250,4250,4250,0
|
|
20230804,165400,77336220,4250,4250,4250,4250,0
|
|
20230804,165300,77336220,4250,4250,4250,4250,0
|
|
20230804,165200,77336220,4250,4250,4250,4250,0
|
|
20230804,165100,77336220,4250,4250,4250,4250,0
|
|
20230804,165000,77336220,4250,4250,4250,4250,0
|
|
20230804,164900,77336220,4250,4250,4250,4250,0
|
|
20230804,164800,77336220,4250,4250,4250,4250,0
|
|
20230804,164700,77336220,4250,4250,4250,4250,0
|
|
20230804,164600,77336220,4250,4250,4250,4250,0
|
|
20230804,164500,77336220,4250,4250,4250,4250,0
|
|
20230804,164400,77336220,4250,4250,4250,4250,0
|
|
20230804,164300,77336220,4250,4250,4250,4250,0
|
|
20230804,164200,77336220,4250,4250,4250,4250,0
|
|
20230804,164100,77336220,4250,4250,4250,4250,0
|
|
20230804,164000,77336220,4250,4250,4250,4250,0
|
|
20230804,163900,77336220,4250,4250,4250,4250,0
|
|
20230804,163800,77336220,4250,4250,4250,4250,0
|
|
20230804,163700,77336220,4250,4250,4250,4250,0
|
|
20230804,163600,77336220,4250,4250,4250,4250,0
|
|
20230804,163500,77336220,4250,4250,4250,4250,0
|
|
20230804,163400,77336220,4250,4250,4250,4250,0
|
|
20230804,163300,77336220,4250,4250,4250,4250,0
|
|
20230804,163200,77336220,4250,4250,4250,4250,0
|
|
20230804,163100,77336220,4250,4250,4250,4250,346
|
|
20230804,163000,77336220,4250,4250,4250,4250,0
|
|
20230804,162900,77336220,4250,4250,4250,4250,0
|
|
20230804,162800,77336220,4250,4250,4250,4250,0
|
|
20230804,162700,77336220,4250,4250,4250,4250,0
|
|
20230804,162600,77336220,4250,4250,4250,4250,0
|
|
20230804,162500,77336220,4250,4250,4250,4250,0
|
|
20230804,162400,77336220,4250,4250,4250,4250,0
|
|
20230804,162300,77336220,4250,4250,4250,4250,0
|
|
20230804,162200,77336220,4250,4250,4250,4250,0
|
|
20230804,162100,77336220,4250,4250,4250,4250,0
|
|
20230804,162000,77336220,4250,4250,4250,4250,0
|
|
20230804,161900,77336220,4250,4250,4250,4250,0
|
|
20230804,161800,77336220,4250,4250,4250,4250,0
|
|
20230804,161700,77336220,4250,4250,4250,4250,0
|
|
20230804,161600,77336220,4250,4250,4250,4250,0
|
|
20230804,161500,77336220,4250,4250,4250,4250,0
|
|
20230804,161400,77336220,4250,4250,4250,4250,0
|
|
20230804,161300,77336220,4250,4250,4250,4250,0
|
|
20230804,161200,77336220,4250,4250,4250,4250,0
|
|
20230804,161100,77336220,4250,4250,4250,4250,0
|
|
20230804,161000,77336220,4250,4250,4250,4250,0
|
|
20230804,160900,77336220,4250,4250,4250,4250,0
|
|
20230804,160800,77336220,4250,4250,4250,4250,0
|
|
20230804,160700,77336220,4250,4250,4250,4250,0
|
|
20230804,160600,77336220,4250,4250,4250,4250,0
|
|
20230804,160500,77336220,4250,4250,4250,4250,0
|
|
20230804,160400,77336220,4250,4250,4250,4250,0
|
|
20230804,160300,77336220,4250,4250,4250,4250,0
|
|
20230804,160200,77336220,4250,4250,4250,4250,0
|
|
20230804,160100,77336220,4250,4250,4250,4250,346
|
|
20230804,160000,77336220,4250,4250,4250,4250,0
|
|
20230804,155900,77336220,4250,4250,4250,4250,0
|
|
20230804,155800,77336220,4250,4250,4250,4250,0
|
|
20230804,155700,77336220,4250,4250,4250,4250,0
|
|
20230804,155600,77336220,4250,4250,4250,4250,0
|
|
20230804,155500,77336220,4250,4250,4250,4250,0
|
|
20230804,155400,77336220,4250,4250,4250,4250,0
|
|
20230804,155300,77336220,4250,4250,4250,4250,0
|
|
20230804,155200,77336220,4250,4250,4250,4250,0
|
|
20230804,155100,77336220,4250,4250,4250,4250,0
|
|
20230804,155000,77336220,4250,4250,4250,4250,0
|
|
20230804,154900,77336220,4250,4250,4250,4250,0
|
|
20230804,154800,77336220,4250,4250,4250,4250,0
|
|
20230804,154700,77336220,4250,4250,4250,4250,0
|
|
20230804,154600,77336220,4250,4250,4250,4250,0
|
|
20230804,154500,77336220,4250,4250,4250,4250,0
|
|
20230804,154400,77336220,4250,4250,4250,4250,0
|
|
20230804,154300,77336220,4250,4250,4250,4250,0
|
|
20230804,154200,77336220,4250,4250,4250,4250,0
|
|
20230804,154100,77336220,4250,4250,4250,4250,0
|
|
20230804,154000,77336220,4250,4250,4250,4250,0
|
|
20230804,153900,77336220,4250,4250,4250,4250,0
|
|
20230804,153800,77336220,4250,4250,4250,4250,0
|
|
20230804,153700,77336220,4250,4250,4250,4250,0
|
|
20230804,153600,77336220,4250,4250,4250,4250,0
|
|
20230804,153500,77336220,4250,4250,4250,4250,0
|
|
20230804,153400,77336220,4250,4250,4250,4250,0
|
|
20230804,153300,77336220,4250,4250,4250,4250,0
|
|
20230804,153200,77336220,4250,4250,4250,4250,0
|
|
20230804,153100,77336220,4250,4250,4250,4250,346
|
|
20230804,153000,77336220,4250,4250,4250,4250,346
|
|
20230804,152900,75865720,4225,4225,4225,4225,0
|
|
20230804,152800,75865720,4225,4225,4225,4225,0
|
|
20230804,152700,75865720,4225,4225,4225,4225,0
|
|
20230804,152600,75865720,4225,4225,4225,4225,0
|
|
20230804,152500,75865720,4225,4225,4225,4225,0
|
|
20230804,152400,75865720,4225,4225,4225,4225,0
|
|
20230804,152300,75865720,4225,4225,4225,4225,0
|
|
20230804,152200,75865720,4225,4225,4225,4225,0
|
|
20230804,152100,75865720,4225,4225,4225,4225,0
|
|
20230804,152000,75865720,4225,4225,4225,4225,0
|
|
20230804,151900,75865720,4225,4225,4225,4225,71
|
|
20230804,151800,75565745,4225,4240,4240,4225,2000
|
|
20230804,151700,67096695,4240,4240,4240,4240,22
|
|
20230804,151600,67003415,4245,4245,4245,4245,0
|
|
20230804,151500,67003415,4245,4245,4245,4245,0
|
|
20230804,151400,67003415,4245,4245,4245,4245,0
|
|
20230804,151300,67003415,4245,4245,4245,4245,0
|
|
20230804,151200,67003415,4245,4245,4245,4245,0
|
|
20230804,151100,67003415,4245,4245,4245,4245,25
|
|
20230804,151000,66897290,4245,4245,4245,4245,0
|
|
20230804,150900,66897290,4245,4245,4245,4245,10
|
|
20230804,150800,66854840,4250,4245,4250,4245,16
|
|
20230804,150700,66786915,4245,4245,4245,4245,2
|
|
20230804,150600,66778425,4245,4250,4250,4245,40
|
|
20230804,150500,66608475,4250,4250,4250,4245,11
|
|
20230804,150400,66561730,4250,4250,4250,4250,1
|
|
20230804,150300,66557480,4240,4240,4240,4240,0
|
|
20230804,150200,66557480,4240,4240,4240,4240,0
|
|
20230804,150100,66557480,4240,4240,4240,4240,0
|
|
20230804,150000,66557480,4240,4240,4240,4240,1
|
|
20230804,145900,66553240,4240,4240,4240,4240,0
|
|
20230804,145800,66553240,4240,4240,4240,4240,50
|
|
20230804,145700,66341240,4240,4240,4240,4240,0
|
|
20230804,145600,66341240,4240,4240,4240,4240,0
|
|
20230804,145500,66341240,4240,4240,4240,4240,0
|
|
20230804,145400,66341240,4240,4240,4240,4240,0
|
|
20230804,145300,66341240,4240,4240,4240,4240,0
|
|
20230804,145200,66341240,4240,4240,4240,4240,0
|
|
20230804,145100,66341240,4240,4240,4240,4240,113
|
|
20230804,145000,65862120,4240,4240,4240,4240,0
|
|
20230804,144900,65862120,4240,4240,4240,4240,0
|
|
20230804,144800,65862120,4240,4225,4240,4225,10
|
|
20230804,144700,65819780,4245,4245,4245,4245,0
|
|
20230804,144600,65819780,4245,4245,4245,4245,0
|
|
20230804,144500,65819780,4245,4245,4245,4245,0
|
|
20230804,144400,65819780,4245,4245,4245,4245,0
|
|
20230804,144300,65819780,4245,4245,4245,4245,0
|
|
20230804,144200,65819780,4245,4245,4245,4245,0
|
|
20230804,144100,65819780,4245,4245,4245,4245,0
|
|
20230804,144000,65819780,4245,4245,4245,4245,0
|
|
20230804,143900,65819780,4245,4245,4245,4245,2
|
|
20230804,143800,65811290,4250,4250,4250,4250,0
|
|
20230804,143700,65811290,4250,4250,4250,4250,0
|
|
20230804,143600,65811290,4250,4250,4250,4250,0
|
|
20230804,143500,65811290,4250,4240,4250,4240,19
|
|
20230804,143400,65730655,4240,4240,4240,4240,0
|
|
20230804,143300,65730655,4240,4240,4240,4240,9
|
|
20230804,143200,65692495,4225,4225,4225,4225,2
|
|
20230804,143100,65684045,4220,4220,4220,4220,0
|
|
20230804,143000,65684045,4220,4220,4220,4220,0
|
|
20230804,142900,65684045,4220,4220,4220,4220,0
|
|
20230804,142800,65684045,4220,4220,4220,4220,0
|
|
20230804,142700,65684045,4220,4220,4220,4220,0
|
|
20230804,142600,65684045,4220,4235,4240,4220,90
|
|
20230804,142500,65302490,4230,4220,4230,4220,323
|
|
20230804,142400,63938140,4215,4215,4215,4215,1
|
|
20230804,142300,63933925,4210,4200,4210,4200,1242
|
|
20230804,142200,58715675,4195,4195,4195,4195,40
|
|
20230804,142100,58547875,4200,4200,4200,4200,0
|
|
20230804,142000,58547875,4200,4200,4200,4200,0
|
|
20230804,141900,58547875,4200,4200,4200,4200,0
|
|
20230804,141800,58547875,4200,4200,4200,4200,0
|
|
20230804,141700,58547875,4200,4200,4200,4200,480
|
|
20230804,141600,56531875,4210,4210,4210,4205,6
|
|
20230804,141500,56506625,4205,4210,4210,4205,4
|
|
20230804,141400,56489795,4205,4210,4210,4205,4
|
|
20230804,141300,56472965,4205,4210,4210,4205,4
|
|
20230804,141200,56456135,4205,4210,4210,4205,4
|
|
20230804,141100,56439305,4205,4205,4205,4205,0
|
|
20230804,141000,56439305,4205,4210,4210,4205,10
|
|
20230804,140900,56397230,4205,4210,4210,4205,9
|
|
20230804,140800,56359360,4205,4205,4210,4205,7
|
|
20230804,140700,56329910,4215,4215,4215,4215,0
|
|
20230804,140600,56329910,4215,4215,4215,4215,0
|
|
20230804,140500,56329910,4215,4215,4215,4215,0
|
|
20230804,140400,56329910,4215,4215,4215,4215,0
|
|
20230804,140300,56329910,4215,4215,4215,4215,0
|
|
20230804,140200,56329910,4215,4215,4215,4215,1
|
|
20230804,140100,56325695,4210,4205,4210,4205,3
|
|
20230804,140000,56313070,4205,4205,4205,4205,0
|
|
20230804,135900,56313070,4205,4205,4205,4205,0
|
|
20230804,135800,56313070,4205,4205,4205,4205,1
|
|
20230804,135700,56308865,4200,4200,4200,4200,0
|
|
20230804,135600,56308865,4200,4205,4205,4200,2
|
|
20230804,135500,56300460,4200,4200,4200,4200,202
|
|
20230804,135400,55452060,4200,4200,4200,4200,0
|
|
20230804,135300,55452060,4200,4200,4200,4200,0
|
|
20230804,135200,55452060,4200,4200,4200,4200,0
|
|
20230804,135100,55452060,4200,4200,4200,4200,0
|
|
20230804,135000,55452060,4200,4200,4200,4200,0
|
|
20230804,134900,55452060,4200,4200,4200,4200,0
|
|
20230804,134800,55452060,4200,4200,4200,4200,0
|
|
20230804,134700,55452060,4200,4200,4200,4200,0
|
|
20230804,134600,55452060,4200,4200,4200,4200,500
|
|
20230804,134500,53352060,4180,4180,4180,4180,0
|
|
20230804,134400,53352060,4180,4180,4180,4180,0
|
|
20230804,134300,53352060,4180,4180,4180,4180,601
|
|
20230804,134200,50839880,4180,4180,4180,4180,0
|
|
20230804,134100,50839880,4180,4180,4180,4180,0
|
|
20230804,134000,50839880,4180,4180,4180,4180,47
|
|
20230804,133900,50643420,4180,4180,4180,4180,0
|
|
20230804,133800,50643420,4180,4180,4180,4180,0
|
|
20230804,133700,50643420,4180,4180,4180,4180,1
|
|
20230804,133600,50639240,4195,4195,4195,4195,0
|
|
20230804,133500,50639240,4195,4195,4195,4195,0
|
|
20230804,133400,50639240,4195,4195,4195,4195,0
|
|
20230804,133300,50639240,4195,4195,4195,4195,0
|
|
20230804,133200,50639240,4195,4195,4195,4195,0
|
|
20230804,133100,50639240,4195,4195,4195,4195,0
|
|
20230804,133000,50639240,4195,4195,4195,4195,0
|
|
20230804,132900,50639240,4195,4195,4195,4195,0
|
|
20230804,132800,50639240,4195,4195,4195,4195,0
|
|
20230804,132700,50639240,4195,4195,4195,4195,0
|
|
20230804,132600,50639240,4195,4195,4195,4195,0
|
|
20230804,132500,50639240,4195,4195,4195,4195,0
|
|
20230804,132400,50639240,4195,4195,4195,4195,60
|
|
20230804,132300,50387540,4175,4175,4175,4175,0
|
|
20230804,132200,50387540,4175,4175,4175,4175,0
|
|
20230804,132100,50387540,4175,4175,4175,4175,0
|
|
20230804,132000,50387540,4175,4175,4175,4175,0
|
|
20230804,131900,50387540,4175,4175,4175,4175,0
|
|
20230804,131800,50387540,4175,4175,4175,4175,545
|
|
20230804,131700,48112165,4175,4175,4175,4175,0
|
|
20230804,131600,48112165,4175,4175,4175,4175,0
|
|
20230804,131500,48112165,4175,4175,4175,4175,0
|
|
20230804,131400,48112165,4175,4175,4175,4175,0
|
|
20230804,131300,48112165,4175,4175,4175,4175,0
|
|
20230804,131200,48112165,4175,4175,4175,4175,69
|
|
20230804,131100,47824090,4180,4180,4180,4180,20
|
|
20230804,131000,47740490,4175,4175,4175,4175,0
|
|
20230804,130900,47740490,4175,4175,4175,4175,0
|
|
20230804,130800,47740490,4175,4175,4175,4175,0
|
|
20230804,130700,47740490,4175,4175,4175,4175,0
|
|
20230804,130600,47740490,4175,4175,4175,4175,1
|
|
20230804,130500,47736315,4170,4170,4170,4170,0
|
|
20230804,130400,47736315,4170,4170,4170,4170,0
|
|
20230804,130300,47736315,4170,4170,4170,4170,0
|
|
20230804,130200,47736315,4170,4170,4170,4170,0
|
|
20230804,130100,47736315,4170,4170,4170,4170,0
|
|
20230804,130000,47736315,4170,4170,4170,4170,0
|
|
20230804,125900,47736315,4170,4170,4170,4170,0
|
|
20230804,125800,47736315,4170,4170,4170,4170,0
|
|
20230804,125700,47736315,4170,4170,4170,4170,0
|
|
20230804,125600,47736315,4170,4170,4170,4170,0
|
|
20230804,125500,47736315,4170,4170,4170,4170,0
|
|
20230804,125400,47736315,4170,4170,4170,4170,0
|
|
20230804,125300,47736315,4170,4170,4170,4170,0
|
|
20230804,125200,47736315,4170,4175,4175,4170,249
|
|
20230804,125100,46697915,4180,4180,4180,4180,0
|
|
20230804,125000,46697915,4180,4180,4180,4180,0
|
|
20230804,124900,46697915,4180,4180,4180,4180,203
|
|
20230804,124800,45849375,4175,4175,4175,4175,40
|
|
20230804,124700,45682375,4170,4170,4170,4170,0
|
|
20230804,124600,45682375,4170,4170,4170,4170,0
|
|
20230804,124500,45682375,4170,4170,4170,4170,0
|
|
20230804,124400,45682375,4170,4170,4170,4170,0
|
|
20230804,124300,45682375,4170,4170,4170,4170,0
|
|
20230804,124200,45682375,4170,4170,4170,4170,0
|
|
20230804,124100,45682375,4170,4170,4170,4170,0
|
|
20230804,124000,45682375,4170,4170,4170,4170,0
|
|
20230804,123900,45682375,4170,4170,4170,4170,0
|
|
20230804,123800,45682375,4170,4170,4170,4170,0
|
|
20230804,123700,45682375,4170,4170,4170,4170,0
|
|
20230804,123600,45682375,4170,4170,4170,4170,0
|
|
20230804,123500,45682375,4170,4170,4170,4170,0
|
|
20230804,123400,45682375,4170,4170,4170,4170,0
|
|
20230804,123300,45682375,4170,4170,4170,4170,0
|
|
20230804,123200,45682375,4170,4170,4170,4170,0
|
|
20230804,123100,45682375,4170,4175,4175,4170,120
|
|
20230804,123000,45181845,4180,4180,4180,4180,0
|
|
20230804,122900,45181845,4180,4180,4180,4180,0
|
|
20230804,122800,45181845,4180,4180,4180,4180,0
|
|
20230804,122700,45181845,4180,4190,4190,4180,606
|
|
20230804,122600,42645805,4190,4190,4190,4190,2
|
|
20230804,122500,42637425,4200,4200,4200,4200,1
|
|
20230804,122400,42633225,4195,4195,4195,4195,60
|
|
20230804,122300,42381525,4195,4195,4195,4195,0
|
|
20230804,122200,42381525,4195,4195,4195,4195,0
|
|
20230804,122100,42381525,4195,4195,4195,4195,0
|
|
20230804,122000,42381525,4195,4195,4195,4195,0
|
|
20230804,121900,42381525,4195,4195,4195,4195,0
|
|
20230804,121800,42381525,4195,4195,4195,4195,0
|
|
20230804,121700,42381525,4195,4195,4195,4195,0
|
|
20230804,121600,42381525,4195,4195,4195,4195,0
|
|
20230804,121500,42381525,4195,4195,4195,4195,0
|
|
20230804,121400,42381525,4195,4195,4195,4195,0
|
|
20230804,121300,42381525,4195,4195,4195,4195,0
|
|
20230804,121200,42381525,4195,4195,4195,4195,100
|
|
20230804,121100,41962025,4200,4200,4200,4200,0
|
|
20230804,121000,41962025,4200,4200,4200,4200,0
|
|
20230804,120900,41962025,4200,4200,4200,4200,0
|
|
20230804,120800,41962025,4200,4200,4200,4200,0
|
|
20230804,120700,41962025,4200,4200,4200,4200,0
|
|
20230804,120600,41962025,4200,4200,4200,4200,0
|
|
20230804,120500,41962025,4200,4200,4200,4200,0
|
|
20230804,120400,41962025,4200,4200,4200,4200,0
|
|
20230804,120300,41962025,4200,4200,4200,4200,0
|
|
20230804,120200,41962025,4200,4200,4200,4200,200
|
|
20230804,120100,41122025,4200,4200,4200,4200,0
|
|
20230804,120000,41122025,4200,4200,4200,4200,123
|
|
20230804,115900,40605425,4200,4200,4200,4200,11
|
|
20230804,115800,40559225,4200,4200,4200,4200,0
|
|
20230804,115700,40559225,4200,4200,4200,4200,0
|
|
20230804,115600,40559225,4200,4200,4200,4200,0
|
|
20230804,115500,40559225,4200,4200,4200,4200,0
|
|
20230804,115400,40559225,4200,4200,4200,4200,0
|
|
20230804,115300,40559225,4200,4200,4200,4200,0
|
|
20230804,115200,40559225,4200,4200,4200,4200,0
|
|
20230804,115100,40559225,4200,4200,4200,4200,0
|
|
20230804,115000,40559225,4200,4200,4200,4200,0
|
|
20230804,114900,40559225,4200,4200,4200,4200,0
|
|
20230804,114800,40559225,4200,4200,4200,4200,0
|
|
20230804,114700,40559225,4200,4200,4200,4200,0
|
|
20230804,114600,40559225,4200,4200,4200,4200,0
|
|
20230804,114500,40559225,4200,4200,4200,4200,0
|
|
20230804,114400,40559225,4200,4200,4200,4200,0
|
|
20230804,114300,40559225,4200,4200,4200,4200,0
|
|
20230804,114200,40559225,4200,4200,4200,4200,0
|
|
20230804,114100,40559225,4200,4200,4200,4200,0
|
|
20230804,114000,40559225,4200,4200,4200,4200,2
|
|
20230804,113900,40550825,4200,4200,4200,4200,0
|
|
20230804,113800,40550825,4200,4200,4200,4200,200
|
|
20230804,113700,39710825,4200,4200,4200,4200,0
|
|
20230804,113600,39710825,4200,4200,4200,4200,10
|
|
20230804,113500,39668825,4200,4200,4200,4200,0
|
|
20230804,113400,39668825,4200,4205,4205,4200,635
|
|
20230804,113300,37001725,4225,4225,4225,4225,0
|
|
20230804,113200,37001725,4225,4220,4225,4220,22
|
|
20230804,113100,36908785,4225,4225,4225,4225,0
|
|
20230804,113000,36908785,4225,4225,4225,4225,0
|
|
20230804,112900,36908785,4225,4225,4225,4225,0
|
|
20230804,112800,36908785,4225,4220,4225,4220,4
|
|
20230804,112700,36891895,4225,4225,4225,4225,0
|
|
20230804,112600,36891895,4225,4225,4225,4225,0
|
|
20230804,112500,36891895,4225,4225,4225,4225,0
|
|
20230804,112400,36891895,4225,4225,4225,4225,0
|
|
20230804,112300,36891895,4225,4225,4225,4225,2
|
|
20230804,112200,36883445,4220,4220,4220,4220,2
|
|
20230804,112100,36875005,4200,4200,4200,4200,0
|
|
20230804,112000,36875005,4200,4200,4200,4200,0
|
|
20230804,111900,36875005,4200,4200,4200,4200,0
|
|
20230804,111800,36875005,4200,4205,4205,4200,123
|
|
20230804,111700,36358055,4220,4220,4220,4220,0
|
|
20230804,111600,36358055,4220,4220,4220,4220,1
|
|
20230804,111500,36353835,4230,4230,4230,4230,0
|
|
20230804,111400,36353835,4230,4230,4230,4230,0
|
|
20230804,111300,36353835,4230,4230,4230,4230,0
|
|
20230804,111200,36353835,4230,4230,4230,4230,0
|
|
20230804,111100,36353835,4230,4230,4230,4230,0
|
|
20230804,111000,36353835,4230,4230,4230,4230,0
|
|
20230804,110900,36353835,4230,4225,4230,4225,13
|
|
20230804,110800,36298860,4230,4230,4230,4230,0
|
|
20230804,110700,36298860,4230,4230,4230,4230,0
|
|
20230804,110600,36298860,4230,4230,4230,4230,3
|
|
20230804,110500,36286170,4230,4215,4230,4215,98
|
|
20230804,110400,35871780,4210,4210,4210,4210,0
|
|
20230804,110300,35871780,4210,4210,4210,4210,0
|
|
20230804,110200,35871780,4210,4195,4210,4195,711
|
|
20230804,110100,32882885,4190,4185,4190,4185,11
|
|
20230804,110000,32836840,4185,4185,4185,4185,0
|
|
20230804,105900,32836840,4185,4185,4185,4185,0
|
|
20230804,105800,32836840,4185,4185,4185,4185,0
|
|
20230804,105700,32836840,4185,4185,4185,4185,0
|
|
20230804,105600,32836840,4185,4185,4185,4185,0
|
|
20230804,105500,32836840,4185,4185,4185,4185,0
|
|
20230804,105400,32836840,4185,4185,4185,4185,0
|
|
20230804,105300,32836840,4185,4185,4185,4185,0
|
|
20230804,105200,32836840,4185,4185,4185,4185,0
|
|
20230804,105100,32836840,4185,4185,4185,4185,0
|
|
20230804,105000,32836840,4185,4185,4185,4185,0
|
|
20230804,104900,32836840,4185,4185,4185,4185,0
|
|
20230804,104800,32836840,4185,4185,4185,4185,0
|
|
20230804,104700,32836840,4185,4185,4185,4185,0
|
|
20230804,104600,32836840,4185,4180,4185,4180,3
|
|
20230804,104500,32824295,4175,4175,4175,4175,0
|
|
20230804,104400,32824295,4175,4175,4175,4175,2
|
|
20230804,104300,32815945,4170,4170,4170,4170,6
|
|
20230804,104200,32790925,4170,4170,4170,4170,402
|
|
20230804,104100,31114585,4170,4170,4170,4170,1
|
|
20230804,104000,31110415,4165,4165,4165,4165,0
|
|
20230804,103900,31110415,4165,4165,4165,4165,0
|
|
20230804,103800,31110415,4165,4165,4165,4165,0
|
|
20230804,103700,31110415,4165,4165,4165,4165,0
|
|
20230804,103600,31110415,4165,4165,4165,4165,2
|
|
20230804,103500,31102085,4160,4155,4160,4155,4
|
|
20230804,103400,31085455,4150,4150,4150,4150,0
|
|
20230804,103300,31085455,4150,4150,4150,4150,0
|
|
20230804,103200,31085455,4150,4150,4150,4150,0
|
|
20230804,103100,31085455,4150,4145,4150,4145,510
|
|
20230804,103000,28971495,4140,4170,4170,4110,2085
|
|
20230804,102900,20318130,4165,4165,4165,4165,0
|
|
20230804,102800,20318130,4165,4165,4165,4165,0
|
|
20230804,102700,20318130,4165,4165,4165,4165,0
|
|
20230804,102600,20318130,4165,4165,4165,4165,0
|
|
20230804,102500,20318130,4165,4165,4165,4165,0
|
|
20230804,102400,20318130,4165,4165,4165,4165,0
|
|
20230804,102300,20318130,4165,4165,4165,4165,0
|
|
20230804,102200,20318130,4165,4170,4170,4165,96
|
|
20230804,102100,19918285,4170,4170,4170,4170,0
|
|
20230804,102000,19918285,4170,4170,4170,4170,0
|
|
20230804,101900,19918285,4170,4170,4170,4170,91
|
|
20230804,101800,19538815,4175,4175,4175,4175,50
|
|
20230804,101700,19330065,4180,4180,4180,4180,0
|
|
20230804,101600,19330065,4180,4180,4180,4180,0
|
|
20230804,101500,19330065,4180,4180,4180,4180,0
|
|
20230804,101400,19330065,4180,4180,4180,4180,57
|
|
20230804,101300,19091805,4180,4180,4180,4180,112
|
|
20230804,101200,18623645,4195,4195,4195,4195,0
|
|
20230804,101100,18623645,4195,4195,4195,4195,0
|
|
20230804,101000,18623645,4195,4195,4195,4195,0
|
|
20230804,100900,18623645,4195,4195,4195,4195,0
|
|
20230804,100800,18623645,4195,4195,4195,4195,0
|
|
20230804,100700,18623645,4195,4195,4195,4195,38
|
|
20230804,100600,18464235,4180,4180,4180,4180,1
|
|
20230804,100500,18460055,4180,4180,4180,4180,0
|
|
20230804,100400,18460055,4180,4180,4180,4180,0
|
|
20230804,100300,18460055,4180,4180,4180,4180,0
|
|
20230804,100200,18460055,4180,4180,4180,4180,0
|
|
20230804,100100,18460055,4180,4180,4180,4180,0
|
|
20230804,100000,18460055,4180,4180,4180,4180,0
|
|
20230804,095900,18460055,4180,4180,4180,4180,0
|
|
20230804,095800,18460055,4180,4180,4180,4180,0
|
|
20230804,095700,18460055,4180,4180,4180,4180,0
|
|
20230804,095600,18460055,4180,4180,4180,4180,7
|
|
20230804,095500,18430795,4180,4180,4180,4180,0
|
|
20230804,095400,18430795,4180,4180,4180,4180,0
|
|
20230804,095300,18430795,4180,4180,4180,4180,0
|
|
20230804,095200,18430795,4180,4180,4180,4180,23
|
|
20230804,095100,18334655,4180,4180,4180,4180,0
|
|
20230804,095000,18334655,4180,4180,4180,4180,0
|
|
20230804,094900,18334655,4180,4180,4180,4180,0
|
|
20230804,094800,18334655,4180,4180,4180,4180,100
|
|
20230804,094700,17916655,4200,4200,4200,4200,0
|
|
20230804,094600,17916655,4200,4200,4200,4200,0
|
|
20230804,094500,17916655,4200,4200,4200,4200,2
|
|
20230804,094400,17908255,4195,4195,4195,4195,0
|
|
20230804,094300,17908255,4195,4195,4195,4195,0
|
|
20230804,094200,17908255,4195,4195,4195,4195,112
|
|
20230804,094100,17438415,4185,4185,4185,4185,323
|
|
20230804,094000,16086660,4185,4185,4185,4185,0
|
|
20230804,093900,16086660,4185,4185,4185,4185,0
|
|
20230804,093800,16086660,4185,4185,4185,4185,0
|
|
20230804,093700,16086660,4185,4185,4185,4185,0
|
|
20230804,093600,16086660,4185,4185,4185,4185,0
|
|
20230804,093500,16086660,4185,4185,4185,4185,160
|
|
20230804,093400,15417060,4195,4195,4195,4195,0
|
|
20230804,093300,15417060,4195,4195,4195,4195,0
|
|
20230804,093200,15417060,4195,4195,4195,4195,0
|
|
20230804,093100,15417060,4195,4195,4195,4195,0
|
|
20230804,093000,15417060,4195,4195,4195,4195,2
|
|
20230804,092900,15408670,4195,4195,4195,4195,0
|
|
20230804,092800,15408670,4195,4195,4195,4195,0
|
|
20230804,092700,15408670,4195,4195,4195,4195,0
|
|
20230804,092600,15408670,4195,4195,4195,4195,0
|
|
20230804,092500,15408670,4195,4195,4195,4195,0
|
|
20230804,092400,15408670,4195,4195,4195,4195,0
|
|
20230804,092300,15408670,4195,4195,4195,4195,1
|
|
20230804,092200,15404475,4190,4190,4190,4190,0
|
|
20230804,092100,15404475,4190,4190,4190,4190,0
|
|
20230804,092000,15404475,4190,4190,4190,4190,2
|
|
20230804,091900,15396095,4185,4185,4185,4185,0
|
|
20230804,091800,15396095,4185,4185,4185,4185,0
|
|
20230804,091700,15396095,4185,4185,4185,4185,0
|
|
20230804,091600,15396095,4185,4180,4185,4180,10
|
|
20230804,091500,15354255,4185,4185,4185,4185,2
|
|
20230804,091400,15345885,4185,4185,4185,4185,1
|
|
20230804,091300,15341700,4185,4185,4185,4185,23
|
|
20230804,091200,15245445,4180,4175,4180,4165,7
|
|
20230804,091100,15216250,4165,4165,4165,4165,0
|
|
20230804,091000,15216250,4165,4170,4170,4165,254
|
|
20230804,090900,14158240,4170,4170,4170,4170,0
|
|
20230804,090800,14158240,4170,4170,4170,4170,0
|
|
20230804,090700,14158240,4170,4170,4170,4170,0
|
|
20230804,090600,14158240,4170,4160,4175,4160,378
|
|
20230804,090500,12583830,4155,4150,4155,4150,28
|
|
20230804,090400,12467535,4145,4135,4145,4135,254
|
|
20230804,090300,11415170,4130,4115,4130,4115,442
|
|
20230804,090200,9589990,4105,4100,4105,4095,290
|
|
20230804,090100,8399860,4105,4105,4105,4100,54
|
|
20230804,090000,8178195,4110,4065,4145,4065,2011
|