697 lines
32 KiB
CSV
697 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230807,203400,64205135,4290,4290,4290,4290,402
|
|
20230807,203300,64205135,4290,4290,4290,4290,0
|
|
20230807,203200,64205135,4290,4290,4290,4290,0
|
|
20230807,203100,64205135,4290,4290,4290,4290,0
|
|
20230807,203000,64205135,4290,4290,4290,4290,0
|
|
20230807,202900,64205135,4290,4290,4290,4290,0
|
|
20230807,202800,64205135,4290,4290,4290,4290,0
|
|
20230807,202700,64205135,4290,4290,4290,4290,0
|
|
20230807,202600,64205135,4290,4290,4290,4290,0
|
|
20230807,202500,64205135,4290,4290,4290,4290,0
|
|
20230807,202400,64205135,4290,4290,4290,4290,0
|
|
20230807,202300,64205135,4290,4290,4290,4290,0
|
|
20230807,202200,64205135,4290,4290,4290,4290,0
|
|
20230807,202100,64205135,4290,4290,4290,4290,0
|
|
20230807,202000,64205135,4290,4290,4290,4290,0
|
|
20230807,201900,64205135,4290,4290,4290,4290,0
|
|
20230807,201800,64205135,4290,4290,4290,4290,0
|
|
20230807,201700,64205135,4290,4290,4290,4290,0
|
|
20230807,201600,64205135,4290,4290,4290,4290,0
|
|
20230807,201500,64205135,4290,4290,4290,4290,0
|
|
20230807,201400,64205135,4290,4290,4290,4290,0
|
|
20230807,201300,64205135,4290,4290,4290,4290,0
|
|
20230807,201200,64205135,4290,4290,4290,4290,0
|
|
20230807,201100,64205135,4290,4290,4290,4290,0
|
|
20230807,201000,64205135,4290,4290,4290,4290,0
|
|
20230807,200900,64205135,4290,4290,4290,4290,0
|
|
20230807,200800,64205135,4290,4290,4290,4290,0
|
|
20230807,200700,64205135,4290,4290,4290,4290,0
|
|
20230807,200600,64205135,4290,4290,4290,4290,0
|
|
20230807,200500,64205135,4290,4290,4290,4290,0
|
|
20230807,200400,64205135,4290,4290,4290,4290,402
|
|
20230807,200300,64205135,4290,4290,4290,4290,0
|
|
20230807,200200,64205135,4290,4290,4290,4290,0
|
|
20230807,200100,64205135,4290,4290,4290,4290,0
|
|
20230807,200000,64205135,4290,4290,4290,4290,0
|
|
20230807,195900,64205135,4290,4290,4290,4290,0
|
|
20230807,195800,64205135,4290,4290,4290,4290,0
|
|
20230807,195700,64205135,4290,4290,4290,4290,0
|
|
20230807,195600,64205135,4290,4290,4290,4290,0
|
|
20230807,195500,64205135,4290,4290,4290,4290,0
|
|
20230807,195400,64205135,4290,4290,4290,4290,0
|
|
20230807,195300,64205135,4290,4290,4290,4290,0
|
|
20230807,195200,64205135,4290,4290,4290,4290,0
|
|
20230807,195100,64205135,4290,4290,4290,4290,0
|
|
20230807,195000,64205135,4290,4290,4290,4290,0
|
|
20230807,194900,64205135,4290,4290,4290,4290,0
|
|
20230807,194800,64205135,4290,4290,4290,4290,0
|
|
20230807,194700,64205135,4290,4290,4290,4290,0
|
|
20230807,194600,64205135,4290,4290,4290,4290,0
|
|
20230807,194500,64205135,4290,4290,4290,4290,0
|
|
20230807,194400,64205135,4290,4290,4290,4290,0
|
|
20230807,194300,64205135,4290,4290,4290,4290,0
|
|
20230807,194200,64205135,4290,4290,4290,4290,0
|
|
20230807,194100,64205135,4290,4290,4290,4290,0
|
|
20230807,194000,64205135,4290,4290,4290,4290,0
|
|
20230807,193900,64205135,4290,4290,4290,4290,0
|
|
20230807,193800,64205135,4290,4290,4290,4290,0
|
|
20230807,193700,64205135,4290,4290,4290,4290,0
|
|
20230807,193600,64205135,4290,4290,4290,4290,0
|
|
20230807,193500,64205135,4290,4290,4290,4290,0
|
|
20230807,193400,64205135,4290,4290,4290,4290,402
|
|
20230807,193300,64205135,4290,4290,4290,4290,0
|
|
20230807,193200,64205135,4290,4290,4290,4290,0
|
|
20230807,193100,64205135,4290,4290,4290,4290,0
|
|
20230807,193000,64205135,4290,4290,4290,4290,0
|
|
20230807,192900,64205135,4290,4290,4290,4290,0
|
|
20230807,192800,64205135,4290,4290,4290,4290,0
|
|
20230807,192700,64205135,4290,4290,4290,4290,0
|
|
20230807,192600,64205135,4290,4290,4290,4290,0
|
|
20230807,192500,64205135,4290,4290,4290,4290,0
|
|
20230807,192400,64205135,4290,4290,4290,4290,0
|
|
20230807,192300,64205135,4290,4290,4290,4290,0
|
|
20230807,192200,64205135,4290,4290,4290,4290,0
|
|
20230807,192100,64205135,4290,4290,4290,4290,0
|
|
20230807,192000,64205135,4290,4290,4290,4290,0
|
|
20230807,191900,64205135,4290,4290,4290,4290,0
|
|
20230807,191800,64205135,4290,4290,4290,4290,0
|
|
20230807,191700,64205135,4290,4290,4290,4290,0
|
|
20230807,191600,64205135,4290,4290,4290,4290,0
|
|
20230807,191500,64205135,4290,4290,4290,4290,0
|
|
20230807,191400,64205135,4290,4290,4290,4290,0
|
|
20230807,191300,64205135,4290,4290,4290,4290,0
|
|
20230807,191200,64205135,4290,4290,4290,4290,0
|
|
20230807,191100,64205135,4290,4290,4290,4290,0
|
|
20230807,191000,64205135,4290,4290,4290,4290,0
|
|
20230807,190900,64205135,4290,4290,4290,4290,0
|
|
20230807,190800,64205135,4290,4290,4290,4290,0
|
|
20230807,190700,64205135,4290,4290,4290,4290,0
|
|
20230807,190600,64205135,4290,4290,4290,4290,0
|
|
20230807,190500,64205135,4290,4290,4290,4290,0
|
|
20230807,190400,64205135,4290,4290,4290,4290,402
|
|
20230807,190300,64205135,4290,4290,4290,4290,0
|
|
20230807,190200,64205135,4290,4290,4290,4290,0
|
|
20230807,190100,64205135,4290,4290,4290,4290,0
|
|
20230807,190000,64205135,4290,4290,4290,4290,0
|
|
20230807,185900,64205135,4290,4290,4290,4290,0
|
|
20230807,185800,64205135,4290,4290,4290,4290,0
|
|
20230807,185700,64205135,4290,4290,4290,4290,0
|
|
20230807,185600,64205135,4290,4290,4290,4290,0
|
|
20230807,185500,64205135,4290,4290,4290,4290,0
|
|
20230807,185400,64205135,4290,4290,4290,4290,0
|
|
20230807,185300,64205135,4290,4290,4290,4290,0
|
|
20230807,185200,64205135,4290,4290,4290,4290,0
|
|
20230807,185100,64205135,4290,4290,4290,4290,0
|
|
20230807,185000,64205135,4290,4290,4290,4290,0
|
|
20230807,184900,64205135,4290,4290,4290,4290,0
|
|
20230807,184800,64205135,4290,4290,4290,4290,0
|
|
20230807,184700,64205135,4290,4290,4290,4290,0
|
|
20230807,184600,64205135,4290,4290,4290,4290,0
|
|
20230807,184500,64205135,4290,4290,4290,4290,0
|
|
20230807,184400,64205135,4290,4290,4290,4290,0
|
|
20230807,184300,64205135,4290,4290,4290,4290,0
|
|
20230807,184200,64205135,4290,4290,4290,4290,0
|
|
20230807,184100,64205135,4290,4290,4290,4290,0
|
|
20230807,184000,64205135,4290,4290,4290,4290,0
|
|
20230807,183900,64205135,4290,4290,4290,4290,0
|
|
20230807,183800,64205135,4290,4290,4290,4290,0
|
|
20230807,183700,64205135,4290,4290,4290,4290,0
|
|
20230807,183600,64205135,4290,4290,4290,4290,0
|
|
20230807,183500,64205135,4290,4290,4290,4290,0
|
|
20230807,183400,64205135,4290,4290,4290,4290,402
|
|
20230807,183300,64205135,4290,4290,4290,4290,0
|
|
20230807,183200,64205135,4290,4290,4290,4290,0
|
|
20230807,183100,64205135,4290,4290,4290,4290,0
|
|
20230807,183000,64205135,4290,4290,4290,4290,0
|
|
20230807,182900,64205135,4290,4290,4290,4290,0
|
|
20230807,182800,64205135,4290,4290,4290,4290,0
|
|
20230807,182700,64205135,4290,4290,4290,4290,0
|
|
20230807,182600,64205135,4290,4290,4290,4290,0
|
|
20230807,182500,64205135,4290,4290,4290,4290,0
|
|
20230807,182400,64205135,4290,4290,4290,4290,0
|
|
20230807,182300,64205135,4290,4290,4290,4290,0
|
|
20230807,182200,64205135,4290,4290,4290,4290,0
|
|
20230807,182100,64205135,4290,4290,4290,4290,0
|
|
20230807,182000,64205135,4290,4290,4290,4290,0
|
|
20230807,181900,64205135,4290,4290,4290,4290,0
|
|
20230807,181800,64205135,4290,4290,4290,4290,0
|
|
20230807,181700,64205135,4290,4290,4290,4290,0
|
|
20230807,181600,64205135,4290,4290,4290,4290,0
|
|
20230807,181500,64205135,4290,4290,4290,4290,0
|
|
20230807,181400,64205135,4290,4290,4290,4290,0
|
|
20230807,181300,64205135,4290,4290,4290,4290,0
|
|
20230807,181200,64205135,4290,4290,4290,4290,0
|
|
20230807,181100,64205135,4290,4290,4290,4290,0
|
|
20230807,181000,64205135,4290,4290,4290,4290,0
|
|
20230807,180900,64205135,4290,4290,4290,4290,0
|
|
20230807,180800,64205135,4290,4290,4290,4290,0
|
|
20230807,180700,64205135,4290,4290,4290,4290,0
|
|
20230807,180600,64205135,4290,4290,4290,4290,0
|
|
20230807,180500,64205135,4290,4290,4290,4290,0
|
|
20230807,180400,64205135,4290,4290,4290,4290,402
|
|
20230807,180300,64205135,4290,4290,4290,4290,0
|
|
20230807,180200,64205135,4290,4290,4290,4290,0
|
|
20230807,180100,64205135,4290,4290,4290,4290,0
|
|
20230807,180000,64205135,4290,4290,4290,4290,0
|
|
20230807,175900,64205135,4290,4290,4290,4290,0
|
|
20230807,175800,64205135,4290,4290,4290,4290,0
|
|
20230807,175700,64205135,4290,4290,4290,4290,0
|
|
20230807,175600,64205135,4290,4290,4290,4290,0
|
|
20230807,175500,64205135,4290,4290,4290,4290,0
|
|
20230807,175400,64205135,4290,4290,4290,4290,0
|
|
20230807,175300,64205135,4290,4290,4290,4290,0
|
|
20230807,175200,64205135,4290,4290,4290,4290,0
|
|
20230807,175100,64205135,4290,4290,4290,4290,0
|
|
20230807,175000,64205135,4290,4290,4290,4290,0
|
|
20230807,174900,64205135,4290,4290,4290,4290,0
|
|
20230807,174800,64205135,4290,4290,4290,4290,0
|
|
20230807,174700,64205135,4290,4290,4290,4290,0
|
|
20230807,174600,64205135,4290,4290,4290,4290,0
|
|
20230807,174500,64205135,4290,4290,4290,4290,0
|
|
20230807,174400,64205135,4290,4290,4290,4290,0
|
|
20230807,174300,64205135,4290,4290,4290,4290,0
|
|
20230807,174200,64205135,4290,4290,4290,4290,0
|
|
20230807,174100,64205135,4290,4290,4290,4290,0
|
|
20230807,174000,64205135,4290,4290,4290,4290,0
|
|
20230807,173900,64205135,4290,4290,4290,4290,0
|
|
20230807,173800,64205135,4290,4290,4290,4290,0
|
|
20230807,173700,64205135,4290,4290,4290,4290,0
|
|
20230807,173600,64205135,4290,4290,4290,4290,0
|
|
20230807,173500,64205135,4290,4290,4290,4290,0
|
|
20230807,173400,64205135,4290,4290,4290,4290,402
|
|
20230807,173300,64205135,4290,4290,4290,4290,0
|
|
20230807,173200,64205135,4290,4290,4290,4290,0
|
|
20230807,173100,64205135,4290,4290,4290,4290,0
|
|
20230807,173000,64205135,4290,4290,4290,4290,0
|
|
20230807,172900,64205135,4290,4290,4290,4290,0
|
|
20230807,172800,64205135,4290,4290,4290,4290,0
|
|
20230807,172700,64205135,4290,4290,4290,4290,0
|
|
20230807,172600,64205135,4290,4290,4290,4290,0
|
|
20230807,172500,64205135,4290,4290,4290,4290,0
|
|
20230807,172400,64205135,4290,4290,4290,4290,0
|
|
20230807,172300,64205135,4290,4290,4290,4290,0
|
|
20230807,172200,64205135,4290,4290,4290,4290,0
|
|
20230807,172100,64205135,4290,4290,4290,4290,0
|
|
20230807,172000,64205135,4290,4290,4290,4290,0
|
|
20230807,171900,64205135,4290,4290,4290,4290,0
|
|
20230807,171800,64205135,4290,4290,4290,4290,0
|
|
20230807,171700,64205135,4290,4290,4290,4290,0
|
|
20230807,171600,64205135,4290,4290,4290,4290,0
|
|
20230807,171500,64205135,4290,4290,4290,4290,0
|
|
20230807,171400,64205135,4290,4290,4290,4290,0
|
|
20230807,171300,64205135,4290,4290,4290,4290,0
|
|
20230807,171200,64205135,4290,4290,4290,4290,0
|
|
20230807,171100,64205135,4290,4290,4290,4290,0
|
|
20230807,171000,64205135,4290,4290,4290,4290,0
|
|
20230807,170900,64205135,4290,4290,4290,4290,0
|
|
20230807,170800,64205135,4290,4290,4290,4290,0
|
|
20230807,170700,64205135,4290,4290,4290,4290,0
|
|
20230807,170600,64205135,4290,4290,4290,4290,0
|
|
20230807,170500,64205135,4290,4290,4290,4290,0
|
|
20230807,170400,64205135,4290,4290,4290,4290,402
|
|
20230807,170300,64205135,4290,4290,4290,4290,0
|
|
20230807,170200,64205135,4290,4290,4290,4290,0
|
|
20230807,170100,64205135,4290,4290,4290,4290,0
|
|
20230807,170000,64205135,4290,4290,4290,4290,0
|
|
20230807,165900,64205135,4290,4290,4290,4290,0
|
|
20230807,165800,64205135,4290,4290,4290,4290,0
|
|
20230807,165700,64205135,4290,4290,4290,4290,0
|
|
20230807,165600,64205135,4290,4290,4290,4290,0
|
|
20230807,165500,64205135,4290,4290,4290,4290,0
|
|
20230807,165400,64205135,4290,4290,4290,4290,0
|
|
20230807,165300,64205135,4290,4290,4290,4290,0
|
|
20230807,165200,64205135,4290,4290,4290,4290,0
|
|
20230807,165100,64205135,4290,4290,4290,4290,0
|
|
20230807,165000,64205135,4290,4290,4290,4290,0
|
|
20230807,164900,64205135,4290,4290,4290,4290,0
|
|
20230807,164800,64205135,4290,4290,4290,4290,0
|
|
20230807,164700,64205135,4290,4290,4290,4290,0
|
|
20230807,164600,64205135,4290,4290,4290,4290,0
|
|
20230807,164500,64205135,4290,4290,4290,4290,0
|
|
20230807,164400,64205135,4290,4290,4290,4290,0
|
|
20230807,164300,64205135,4290,4290,4290,4290,0
|
|
20230807,164200,64205135,4290,4290,4290,4290,0
|
|
20230807,164100,64205135,4290,4290,4290,4290,0
|
|
20230807,164000,64205135,4290,4290,4290,4290,0
|
|
20230807,163900,64205135,4290,4290,4290,4290,0
|
|
20230807,163800,64205135,4290,4290,4290,4290,0
|
|
20230807,163700,64205135,4290,4290,4290,4290,0
|
|
20230807,163600,64205135,4290,4290,4290,4290,0
|
|
20230807,163500,64205135,4290,4290,4290,4290,0
|
|
20230807,163400,64205135,4290,4290,4290,4290,402
|
|
20230807,163300,64205135,4290,4290,4290,4290,0
|
|
20230807,163200,64205135,4290,4290,4290,4290,0
|
|
20230807,163100,64205135,4290,4290,4290,4290,0
|
|
20230807,163000,64205135,4290,4290,4290,4290,0
|
|
20230807,162900,64205135,4290,4290,4290,4290,0
|
|
20230807,162800,64205135,4290,4290,4290,4290,0
|
|
20230807,162700,64205135,4290,4290,4290,4290,0
|
|
20230807,162600,64205135,4290,4290,4290,4290,0
|
|
20230807,162500,64205135,4290,4290,4290,4290,0
|
|
20230807,162400,64205135,4290,4290,4290,4290,0
|
|
20230807,162300,64205135,4290,4290,4290,4290,0
|
|
20230807,162200,64205135,4290,4290,4290,4290,0
|
|
20230807,162100,64205135,4290,4290,4290,4290,0
|
|
20230807,162000,64205135,4290,4290,4290,4290,0
|
|
20230807,161900,64205135,4290,4290,4290,4290,0
|
|
20230807,161800,64205135,4290,4290,4290,4290,0
|
|
20230807,161700,64205135,4290,4290,4290,4290,0
|
|
20230807,161600,64205135,4290,4290,4290,4290,0
|
|
20230807,161500,64205135,4290,4290,4290,4290,0
|
|
20230807,161400,64205135,4290,4290,4290,4290,0
|
|
20230807,161300,64205135,4290,4290,4290,4290,0
|
|
20230807,161200,64205135,4290,4290,4290,4290,0
|
|
20230807,161100,64205135,4290,4290,4290,4290,0
|
|
20230807,161000,64205135,4290,4290,4290,4290,0
|
|
20230807,160900,64205135,4290,4290,4290,4290,0
|
|
20230807,160800,64205135,4290,4290,4290,4290,0
|
|
20230807,160700,64205135,4290,4290,4290,4290,0
|
|
20230807,160600,64205135,4290,4290,4290,4290,0
|
|
20230807,160500,64205135,4290,4290,4290,4290,0
|
|
20230807,160400,64205135,4290,4290,4290,4290,402
|
|
20230807,160300,64205135,4290,4290,4290,4290,0
|
|
20230807,160200,64205135,4290,4290,4290,4290,0
|
|
20230807,160100,64205135,4290,4290,4290,4290,0
|
|
20230807,160000,64205135,4290,4290,4290,4290,0
|
|
20230807,155900,64205135,4290,4290,4290,4290,0
|
|
20230807,155800,64205135,4290,4290,4290,4290,0
|
|
20230807,155700,64205135,4290,4290,4290,4290,0
|
|
20230807,155600,64205135,4290,4290,4290,4290,0
|
|
20230807,155500,64205135,4290,4290,4290,4290,0
|
|
20230807,155400,64205135,4290,4290,4290,4290,0
|
|
20230807,155300,64205135,4290,4290,4290,4290,0
|
|
20230807,155200,64205135,4290,4290,4290,4290,0
|
|
20230807,155100,64205135,4290,4290,4290,4290,0
|
|
20230807,155000,64205135,4290,4290,4290,4290,0
|
|
20230807,154900,64205135,4290,4290,4290,4290,0
|
|
20230807,154800,64205135,4290,4290,4290,4290,0
|
|
20230807,154700,64205135,4290,4290,4290,4290,0
|
|
20230807,154600,64205135,4290,4290,4290,4290,0
|
|
20230807,154500,64205135,4290,4290,4290,4290,0
|
|
20230807,154400,64205135,4290,4290,4290,4290,0
|
|
20230807,154300,64205135,4290,4290,4290,4290,0
|
|
20230807,154200,64205135,4290,4290,4290,4290,0
|
|
20230807,154100,64205135,4290,4290,4290,4290,0
|
|
20230807,154000,64205135,4290,4290,4290,4290,0
|
|
20230807,153900,64205135,4290,4290,4290,4290,0
|
|
20230807,153800,64205135,4290,4290,4290,4290,0
|
|
20230807,153700,64205135,4290,4290,4290,4290,0
|
|
20230807,153600,64205135,4290,4290,4290,4290,0
|
|
20230807,153500,64205135,4290,4290,4290,4290,0
|
|
20230807,153400,64205135,4290,4290,4290,4290,402
|
|
20230807,153300,64205135,4290,4290,4290,4290,0
|
|
20230807,153200,64205135,4290,4290,4290,4290,0
|
|
20230807,153100,64205135,4290,4290,4290,4290,0
|
|
20230807,153000,64205135,4290,4290,4290,4290,402
|
|
20230807,152900,62480555,4265,4265,4265,4265,0
|
|
20230807,152800,62480555,4265,4265,4265,4265,0
|
|
20230807,152700,62480555,4265,4265,4265,4265,0
|
|
20230807,152600,62480555,4265,4265,4265,4265,0
|
|
20230807,152500,62480555,4265,4265,4265,4265,0
|
|
20230807,152400,62480555,4265,4265,4265,4265,0
|
|
20230807,152300,62480555,4265,4265,4265,4265,0
|
|
20230807,152200,62480555,4265,4265,4265,4265,0
|
|
20230807,152100,62480555,4265,4265,4265,4265,0
|
|
20230807,152000,62480555,4265,4265,4265,4265,0
|
|
20230807,151900,62480555,4265,4265,4265,4265,0
|
|
20230807,151800,62480555,4265,4265,4265,4265,0
|
|
20230807,151700,62480555,4265,4265,4265,4265,0
|
|
20230807,151600,62480555,4265,4265,4265,4265,0
|
|
20230807,151500,62480555,4265,4265,4265,4265,0
|
|
20230807,151400,62480555,4265,4265,4265,4265,0
|
|
20230807,151300,62480555,4265,4240,4265,4240,3
|
|
20230807,151200,62467785,4245,4245,4245,4245,0
|
|
20230807,151100,62467785,4245,4245,4245,4245,0
|
|
20230807,151000,62467785,4245,4245,4245,4245,0
|
|
20230807,150900,62467785,4245,4245,4245,4245,100
|
|
20230807,150800,62043285,4260,4260,4260,4260,0
|
|
20230807,150700,62043285,4260,4260,4260,4260,3
|
|
20230807,150600,62030505,4230,4230,4230,4230,1
|
|
20230807,150500,62026275,4230,4230,4230,4230,0
|
|
20230807,150400,62026275,4230,4230,4230,4230,10
|
|
20230807,150300,61983975,4225,4225,4225,4225,0
|
|
20230807,150200,61983975,4225,4225,4225,4225,0
|
|
20230807,150100,61983975,4225,4225,4225,4225,0
|
|
20230807,150000,61983975,4225,4225,4225,4225,0
|
|
20230807,145900,61983975,4225,4225,4225,4225,0
|
|
20230807,145800,61983975,4225,4225,4225,4225,16
|
|
20230807,145700,61916375,4225,4225,4225,4225,0
|
|
20230807,145600,61916375,4225,4225,4225,4225,0
|
|
20230807,145500,61916375,4225,4225,4225,4225,0
|
|
20230807,145400,61916375,4225,4225,4225,4225,0
|
|
20230807,145300,61916375,4225,4225,4225,4225,0
|
|
20230807,145200,61916375,4225,4225,4225,4225,0
|
|
20230807,145100,61916375,4225,4225,4225,4225,0
|
|
20230807,145000,61916375,4225,4225,4225,4225,0
|
|
20230807,144900,61916375,4225,4225,4225,4225,0
|
|
20230807,144800,61916375,4225,4225,4225,4225,1
|
|
20230807,144700,61912150,4245,4245,4245,4245,0
|
|
20230807,144600,61912150,4245,4245,4245,4245,0
|
|
20230807,144500,61912150,4245,4245,4245,4245,0
|
|
20230807,144400,61912150,4245,4245,4245,4245,0
|
|
20230807,144300,61912150,4245,4245,4245,4245,0
|
|
20230807,144200,61912150,4245,4245,4245,4245,0
|
|
20230807,144100,61912150,4245,4245,4245,4245,0
|
|
20230807,144000,61912150,4245,4245,4245,4245,0
|
|
20230807,143900,61912150,4245,4245,4245,4245,0
|
|
20230807,143800,61912150,4245,4245,4245,4245,0
|
|
20230807,143700,61912150,4245,4240,4245,4240,11
|
|
20230807,143600,61865465,4255,4255,4255,4255,0
|
|
20230807,143500,61865465,4255,4255,4255,4255,0
|
|
20230807,143400,61865465,4255,4255,4255,4255,0
|
|
20230807,143300,61865465,4255,4255,4255,4255,0
|
|
20230807,143200,61865465,4255,4255,4255,4255,0
|
|
20230807,143100,61865465,4255,4250,4255,4250,26
|
|
20230807,143000,61754955,4255,4255,4255,4255,0
|
|
20230807,142900,61754955,4255,4235,4255,4235,409
|
|
20230807,142800,60022820,4230,4230,4230,4230,0
|
|
20230807,142700,60022820,4230,4230,4230,4230,17
|
|
20230807,142600,59950910,4225,4225,4225,4225,0
|
|
20230807,142500,59950910,4225,4225,4225,4225,0
|
|
20230807,142400,59950910,4225,4225,4225,4225,0
|
|
20230807,142300,59950910,4225,4225,4225,4225,0
|
|
20230807,142200,59950910,4225,4225,4225,4225,0
|
|
20230807,142100,59950910,4225,4225,4225,4225,16
|
|
20230807,142000,59883310,4230,4230,4230,4230,0
|
|
20230807,141900,59883310,4230,4230,4230,4230,0
|
|
20230807,141800,59883310,4230,4230,4230,4230,0
|
|
20230807,141700,59883310,4230,4230,4230,4230,28
|
|
20230807,141600,59764870,4225,4225,4225,4225,0
|
|
20230807,141500,59764870,4225,4225,4225,4225,0
|
|
20230807,141400,59764870,4225,4225,4225,4225,0
|
|
20230807,141300,59764870,4225,4225,4225,4225,0
|
|
20230807,141200,59764870,4225,4225,4225,4225,0
|
|
20230807,141100,59764870,4225,4225,4225,4225,0
|
|
20230807,141000,59764870,4225,4225,4225,4225,0
|
|
20230807,140900,59764870,4225,4225,4225,4225,30
|
|
20230807,140800,59638120,4225,4225,4225,4225,0
|
|
20230807,140700,59638120,4225,4230,4230,4225,75
|
|
20230807,140600,59321225,4230,4230,4230,4230,16
|
|
20230807,140500,59253545,4235,4235,4235,4235,0
|
|
20230807,140400,59253545,4235,4235,4235,4235,0
|
|
20230807,140300,59253545,4235,4240,4240,4235,2111
|
|
20230807,140200,50305460,4235,4235,4235,4235,0
|
|
20230807,140100,50305460,4235,4235,4235,4235,0
|
|
20230807,140000,50305460,4235,4235,4235,4235,0
|
|
20230807,135900,50305460,4235,4235,4235,4235,0
|
|
20230807,135800,50305460,4235,4235,4235,4235,0
|
|
20230807,135700,50305460,4235,4225,4235,4225,11
|
|
20230807,135600,50258900,4225,4225,4225,4225,26
|
|
20230807,135500,50149050,4235,4235,4235,4225,315
|
|
20230807,135400,48815060,4235,4235,4235,4235,0
|
|
20230807,135300,48815060,4235,4235,4235,4235,0
|
|
20230807,135200,48815060,4235,4235,4235,4235,0
|
|
20230807,135100,48815060,4235,4235,4235,4235,0
|
|
20230807,135000,48815060,4235,4235,4235,4235,0
|
|
20230807,134900,48815060,4235,4235,4235,4235,0
|
|
20230807,134800,48815060,4235,4235,4235,4235,167
|
|
20230807,134700,48107815,4235,4235,4235,4235,0
|
|
20230807,134600,48107815,4235,4235,4235,4235,0
|
|
20230807,134500,48107815,4235,4235,4235,4235,0
|
|
20230807,134400,48107815,4235,4235,4235,4235,0
|
|
20230807,134300,48107815,4235,4235,4235,4235,0
|
|
20230807,134200,48107815,4235,4235,4235,4235,0
|
|
20230807,134100,48107815,4235,4235,4235,4235,15
|
|
20230807,134000,48044290,4235,4235,4235,4235,0
|
|
20230807,133900,48044290,4235,4235,4235,4235,0
|
|
20230807,133800,48044290,4235,4235,4235,4235,0
|
|
20230807,133700,48044290,4235,4235,4235,4235,0
|
|
20230807,133600,48044290,4235,4235,4235,4235,15
|
|
20230807,133500,47980765,4245,4245,4245,4245,0
|
|
20230807,133400,47980765,4245,4245,4245,4245,0
|
|
20230807,133300,47980765,4245,4245,4245,4245,0
|
|
20230807,133200,47980765,4245,4245,4245,4245,0
|
|
20230807,133100,47980765,4245,4245,4245,4245,0
|
|
20230807,133000,47980765,4245,4245,4245,4245,0
|
|
20230807,132900,47980765,4245,4245,4245,4245,0
|
|
20230807,132800,47980765,4245,4245,4245,4245,0
|
|
20230807,132700,47980765,4245,4245,4245,4245,0
|
|
20230807,132600,47980765,4245,4245,4245,4245,0
|
|
20230807,132500,47980765,4245,4245,4245,4245,0
|
|
20230807,132400,47980765,4245,4240,4245,4240,15
|
|
20230807,132300,47917120,4240,4240,4240,4240,0
|
|
20230807,132200,47917120,4240,4240,4240,4240,0
|
|
20230807,132100,47917120,4240,4240,4240,4240,12
|
|
20230807,132000,47866240,4240,4240,4240,4240,0
|
|
20230807,131900,47866240,4240,4240,4240,4240,0
|
|
20230807,131800,47866240,4240,4240,4240,4240,0
|
|
20230807,131700,47866240,4240,4240,4240,4240,0
|
|
20230807,131600,47866240,4240,4240,4240,4240,16
|
|
20230807,131500,47798400,4235,4235,4235,4235,0
|
|
20230807,131400,47798400,4235,4235,4235,4235,0
|
|
20230807,131300,47798400,4235,4235,4235,4235,0
|
|
20230807,131200,47798400,4235,4235,4235,4235,0
|
|
20230807,131100,47798400,4235,4235,4235,4235,0
|
|
20230807,131000,47798400,4235,4235,4235,4235,0
|
|
20230807,130900,47798400,4235,4235,4235,4235,0
|
|
20230807,130800,47798400,4235,4235,4235,4235,0
|
|
20230807,130700,47798400,4235,4235,4235,4235,0
|
|
20230807,130600,47798400,4235,4235,4235,4235,0
|
|
20230807,130500,47798400,4235,4235,4235,4235,0
|
|
20230807,130400,47798400,4235,4235,4235,4235,0
|
|
20230807,130300,47798400,4235,4235,4235,4235,0
|
|
20230807,130200,47798400,4235,4235,4235,4235,0
|
|
20230807,130100,47798400,4235,4235,4235,4235,0
|
|
20230807,130000,47798400,4235,4235,4235,4235,0
|
|
20230807,125900,47798400,4235,4235,4235,4235,0
|
|
20230807,125800,47798400,4235,4235,4235,4235,0
|
|
20230807,125700,47798400,4235,4235,4235,4235,58
|
|
20230807,125600,47552770,4245,4245,4245,4245,10
|
|
20230807,125500,47510320,4245,4245,4245,4245,0
|
|
20230807,125400,47510320,4245,4245,4245,4245,0
|
|
20230807,125300,47510320,4245,4245,4245,4245,0
|
|
20230807,125200,47510320,4245,4245,4245,4245,107
|
|
20230807,125100,47056105,4255,4255,4255,4255,0
|
|
20230807,125000,47056105,4255,4255,4255,4255,0
|
|
20230807,124900,47056105,4255,4255,4255,4255,0
|
|
20230807,124800,47056105,4255,4255,4255,4255,0
|
|
20230807,124700,47056105,4255,4255,4255,4255,10
|
|
20230807,124600,47013555,4255,4255,4255,4255,12
|
|
20230807,124500,46962495,4235,4235,4235,4235,0
|
|
20230807,124400,46962495,4235,4235,4235,4235,0
|
|
20230807,124300,46962495,4235,4235,4235,4235,0
|
|
20230807,124200,46962495,4235,4235,4235,4235,0
|
|
20230807,124100,46962495,4235,4235,4235,4235,0
|
|
20230807,124000,46962495,4235,4235,4235,4235,0
|
|
20230807,123900,46962495,4235,4235,4235,4235,0
|
|
20230807,123800,46962495,4235,4235,4235,4235,0
|
|
20230807,123700,46962495,4235,4235,4235,4235,0
|
|
20230807,123600,46962495,4235,4235,4235,4235,0
|
|
20230807,123500,46962495,4235,4235,4235,4235,0
|
|
20230807,123400,46962495,4235,4235,4235,4235,0
|
|
20230807,123300,46962495,4235,4235,4235,4235,0
|
|
20230807,123200,46962495,4235,4235,4235,4235,0
|
|
20230807,123100,46962495,4235,4235,4235,4235,0
|
|
20230807,123000,46962495,4235,4235,4235,4235,0
|
|
20230807,122900,46962495,4235,4235,4235,4235,3
|
|
20230807,122800,46949790,4235,4235,4235,4235,0
|
|
20230807,122700,46949790,4235,4235,4235,4235,0
|
|
20230807,122600,46949790,4235,4235,4235,4235,20
|
|
20230807,122500,46865090,4235,4235,4235,4235,6
|
|
20230807,122400,46839680,4235,4235,4235,4235,171
|
|
20230807,122300,46115495,4230,4230,4230,4230,0
|
|
20230807,122200,46115495,4230,4245,4245,4230,100
|
|
20230807,122100,45691745,4260,4260,4260,4260,0
|
|
20230807,122000,45691745,4260,4260,4260,4260,0
|
|
20230807,121900,45691745,4260,4260,4260,4260,0
|
|
20230807,121800,45691745,4260,4260,4260,4260,0
|
|
20230807,121700,45691745,4260,4260,4260,4260,0
|
|
20230807,121600,45691745,4260,4260,4260,4260,1
|
|
20230807,121500,45687485,4240,4245,4245,4240,39
|
|
20230807,121400,45522025,4235,4235,4235,4235,0
|
|
20230807,121300,45522025,4235,4235,4235,4235,0
|
|
20230807,121200,45522025,4235,4235,4235,4235,0
|
|
20230807,121100,45522025,4235,4235,4235,4235,0
|
|
20230807,121000,45522025,4235,4235,4235,4235,0
|
|
20230807,120900,45522025,4235,4235,4235,4235,0
|
|
20230807,120800,45522025,4235,4235,4235,4235,48
|
|
20230807,120700,45318745,4245,4245,4245,4245,0
|
|
20230807,120600,45318745,4245,4245,4245,4245,0
|
|
20230807,120500,45318745,4245,4245,4245,4245,0
|
|
20230807,120400,45318745,4245,4245,4245,4245,0
|
|
20230807,120300,45318745,4245,4250,4250,4245,105
|
|
20230807,120200,44872930,4250,4250,4250,4250,0
|
|
20230807,120100,44872930,4250,4250,4250,4250,0
|
|
20230807,120000,44872930,4250,4250,4250,4250,0
|
|
20230807,115900,44872930,4250,4250,4250,4250,0
|
|
20230807,115800,44872930,4250,4260,4265,4250,109
|
|
20230807,115700,44408140,4260,4250,4260,4250,501
|
|
20230807,115600,42278870,4215,4245,4245,4215,800
|
|
20230807,115500,38891680,4245,4245,4245,4240,1100
|
|
20230807,115400,34226005,4245,4245,4245,4245,1000
|
|
20230807,115300,29981005,4235,4235,4235,4235,0
|
|
20230807,115200,29981005,4235,4235,4235,4235,0
|
|
20230807,115100,29981005,4235,4235,4235,4235,0
|
|
20230807,115000,29981005,4235,4235,4235,4235,0
|
|
20230807,114900,29981005,4235,4235,4235,4235,0
|
|
20230807,114800,29981005,4235,4235,4235,4235,0
|
|
20230807,114700,29981005,4235,4235,4235,4235,0
|
|
20230807,114600,29981005,4235,4235,4235,4235,0
|
|
20230807,114500,29981005,4235,4235,4235,4235,0
|
|
20230807,114400,29981005,4235,4240,4240,4235,681
|
|
20230807,114300,27095110,4265,4265,4265,4265,0
|
|
20230807,114200,27095110,4265,4265,4265,4265,0
|
|
20230807,114100,27095110,4265,4265,4265,4265,0
|
|
20230807,114000,27095110,4265,4265,4265,4265,0
|
|
20230807,113900,27095110,4265,4265,4265,4265,0
|
|
20230807,113800,27095110,4265,4265,4265,4265,0
|
|
20230807,113700,27095110,4265,4265,4265,4265,0
|
|
20230807,113600,27095110,4265,4265,4265,4265,0
|
|
20230807,113500,27095110,4265,4265,4265,4265,0
|
|
20230807,113400,27095110,4265,4265,4265,4265,0
|
|
20230807,113300,27095110,4265,4265,4265,4265,0
|
|
20230807,113200,27095110,4265,4265,4265,4265,0
|
|
20230807,113100,27095110,4265,4265,4265,4265,0
|
|
20230807,113000,27095110,4265,4265,4265,4265,0
|
|
20230807,112900,27095110,4265,4265,4265,4265,0
|
|
20230807,112800,27095110,4265,4265,4265,4265,0
|
|
20230807,112700,27095110,4265,4265,4265,4265,0
|
|
20230807,112600,27095110,4265,4265,4265,4265,0
|
|
20230807,112500,27095110,4265,4265,4265,4265,0
|
|
20230807,112400,27095110,4265,4265,4265,4265,0
|
|
20230807,112300,27095110,4265,4265,4265,4265,0
|
|
20230807,112200,27095110,4265,4265,4265,4265,0
|
|
20230807,112100,27095110,4265,4255,4265,4255,25
|
|
20230807,112000,26988535,4255,4255,4255,4255,0
|
|
20230807,111900,26988535,4255,4255,4255,4255,0
|
|
20230807,111800,26988535,4255,4255,4255,4255,1
|
|
20230807,111700,26984280,4240,4240,4240,4240,0
|
|
20230807,111600,26984280,4240,4240,4240,4240,0
|
|
20230807,111500,26984280,4240,4240,4240,4240,0
|
|
20230807,111400,26984280,4240,4240,4240,4240,0
|
|
20230807,111300,26984280,4240,4240,4240,4240,17
|
|
20230807,111200,26912200,4240,4240,4240,4240,0
|
|
20230807,111100,26912200,4240,4240,4240,4240,0
|
|
20230807,111000,26912200,4240,4255,4255,4235,1821
|
|
20230807,110900,19192445,4250,4250,4250,4250,20
|
|
20230807,110800,19107445,4250,4245,4250,4245,3
|
|
20230807,110700,19094700,4240,4240,4240,4240,1
|
|
20230807,110600,19090460,4245,4245,4245,4245,0
|
|
20230807,110500,19090460,4245,4245,4245,4245,0
|
|
20230807,110400,19090460,4245,4220,4245,4220,4
|
|
20230807,110300,19073555,4220,4220,4220,4220,0
|
|
20230807,110200,19073555,4220,4220,4220,4220,1
|
|
20230807,110100,19069335,4220,4220,4220,4220,21
|
|
20230807,110000,18980715,4220,4220,4220,4220,30
|
|
20230807,105900,18854115,4215,4215,4215,4215,11
|
|
20230807,105800,18807750,4215,4215,4215,4215,0
|
|
20230807,105700,18807750,4215,4215,4215,4215,0
|
|
20230807,105600,18807750,4215,4215,4215,4215,4
|
|
20230807,105500,18790890,4220,4220,4220,4220,0
|
|
20230807,105400,18790890,4220,4220,4220,4220,0
|
|
20230807,105300,18790890,4220,4220,4220,4220,0
|
|
20230807,105200,18790890,4220,4220,4220,4220,0
|
|
20230807,105100,18790890,4220,4220,4220,4220,0
|
|
20230807,105000,18790890,4220,4220,4220,4220,0
|
|
20230807,104900,18790890,4220,4220,4220,4220,5
|
|
20230807,104800,18769790,4210,4215,4215,4210,100
|
|
20230807,104700,18348775,4220,4220,4220,4220,2
|
|
20230807,104600,18340335,4230,4230,4230,4230,0
|
|
20230807,104500,18340335,4230,4230,4230,4230,0
|
|
20230807,104400,18340335,4230,4230,4230,4230,0
|
|
20230807,104300,18340335,4230,4230,4230,4230,0
|
|
20230807,104200,18340335,4230,4230,4230,4230,0
|
|
20230807,104100,18340335,4230,4230,4230,4230,0
|
|
20230807,104000,18340335,4230,4230,4230,4230,0
|
|
20230807,103900,18340335,4230,4230,4230,4230,1
|
|
20230807,103800,18336105,4245,4245,4245,4245,0
|
|
20230807,103700,18336105,4245,4245,4245,4245,0
|
|
20230807,103600,18336105,4245,4245,4245,4245,0
|
|
20230807,103500,18336105,4245,4245,4245,4245,2
|
|
20230807,103400,18327615,4230,4235,4235,4230,267
|
|
20230807,103300,17198130,4240,4240,4240,4240,0
|
|
20230807,103200,17198130,4240,4240,4240,4240,6
|
|
20230807,103100,17172690,4245,4245,4245,4245,0
|
|
20230807,103000,17172690,4245,4245,4245,4245,1
|
|
20230807,102900,17168445,4250,4250,4250,4250,100
|
|
20230807,102800,16743445,4250,4250,4250,4250,0
|
|
20230807,102700,16743445,4250,4250,4250,4250,1
|
|
20230807,102600,16739195,4245,4245,4245,4245,0
|
|
20230807,102500,16739195,4245,4245,4245,4245,0
|
|
20230807,102400,16739195,4245,4245,4245,4245,0
|
|
20230807,102300,16739195,4245,4245,4245,4245,0
|
|
20230807,102200,16739195,4245,4245,4245,4245,0
|
|
20230807,102100,16739195,4245,4245,4245,4245,0
|
|
20230807,102000,16739195,4245,4245,4245,4245,0
|
|
20230807,101900,16739195,4245,4245,4245,4245,0
|
|
20230807,101800,16739195,4245,4245,4245,4245,0
|
|
20230807,101700,16739195,4245,4245,4245,4245,0
|
|
20230807,101600,16739195,4245,4245,4245,4245,0
|
|
20230807,101500,16739195,4245,4245,4245,4245,0
|
|
20230807,101400,16739195,4245,4245,4245,4245,0
|
|
20230807,101300,16739195,4245,4240,4245,4240,50
|
|
20230807,101200,16527070,4235,4235,4235,4235,0
|
|
20230807,101100,16527070,4235,4235,4235,4235,1
|
|
20230807,101000,16522835,4235,4235,4235,4235,0
|
|
20230807,100900,16522835,4235,4235,4235,4235,0
|
|
20230807,100800,16522835,4235,4235,4235,4235,0
|
|
20230807,100700,16522835,4235,4235,4235,4235,0
|
|
20230807,100600,16522835,4235,4235,4235,4235,35
|
|
20230807,100500,16374610,4230,4230,4230,4230,31
|
|
20230807,100400,16243480,4235,4235,4235,4235,0
|
|
20230807,100300,16243480,4235,4235,4235,4235,0
|
|
20230807,100200,16243480,4235,4235,4235,4235,0
|
|
20230807,100100,16243480,4235,4235,4235,4235,0
|
|
20230807,100000,16243480,4235,4235,4235,4235,0
|
|
20230807,095900,16243480,4235,4230,4235,4230,100
|
|
20230807,095800,15819995,4230,4230,4230,4230,0
|
|
20230807,095700,15819995,4230,4230,4230,4230,0
|
|
20230807,095600,15819995,4230,4230,4230,4230,2
|
|
20230807,095500,15811535,4225,4225,4225,4225,0
|
|
20230807,095400,15811535,4225,4220,4230,4220,20
|
|
20230807,095300,15727100,4225,4225,4225,4225,0
|
|
20230807,095200,15727100,4225,4225,4225,4225,0
|
|
20230807,095100,15727100,4225,4225,4225,4225,0
|
|
20230807,095000,15727100,4225,4225,4225,4225,0
|
|
20230807,094900,15727100,4225,4225,4225,4225,52
|
|
20230807,094800,15507400,4225,4225,4230,4225,97
|
|
20230807,094700,15097525,4230,4225,4230,4225,31
|
|
20230807,094600,14966500,4225,4225,4225,4225,6
|
|
20230807,094500,14941150,4225,4210,4225,4210,36
|
|
20230807,094400,14789340,4210,4210,4210,4210,20
|
|
20230807,094300,14705140,4205,4205,4205,4205,0
|
|
20230807,094200,14705140,4205,4205,4205,4205,0
|
|
20230807,094100,14705140,4205,4205,4205,4205,0
|
|
20230807,094000,14705140,4205,4205,4205,4205,0
|
|
20230807,093900,14705140,4205,4205,4205,4205,0
|
|
20230807,093800,14705140,4205,4205,4205,4205,0
|
|
20230807,093700,14705140,4205,4205,4205,4205,0
|
|
20230807,093600,14705140,4205,4205,4205,4205,20
|
|
20230807,093500,14621040,4200,4200,4200,4200,0
|
|
20230807,093400,14621040,4200,4210,4210,4200,80
|
|
20230807,093300,14284770,4220,4220,4220,4220,0
|
|
20230807,093200,14284770,4220,4220,4220,4220,0
|
|
20230807,093100,14284770,4220,4220,4220,4220,0
|
|
20230807,093000,14284770,4220,4220,4220,4220,0
|
|
20230807,092900,14284770,4220,4220,4220,4220,11
|
|
20230807,092800,14238350,4215,4215,4215,4215,0
|
|
20230807,092700,14238350,4215,4215,4215,4215,0
|
|
20230807,092600,14238350,4215,4215,4215,4215,0
|
|
20230807,092500,14238350,4215,4215,4215,4215,0
|
|
20230807,092400,14238350,4215,4215,4215,4215,0
|
|
20230807,092300,14238350,4215,4220,4220,4215,8
|
|
20230807,092200,14204620,4225,4225,4225,4225,0
|
|
20230807,092100,14204620,4225,4225,4225,4225,0
|
|
20230807,092000,14204620,4225,4225,4225,4225,0
|
|
20230807,091900,14204620,4225,4220,4225,4220,98
|
|
20230807,091800,13790590,4210,4210,4210,4210,0
|
|
20230807,091700,13790590,4210,4210,4210,4210,162
|
|
20230807,091600,13108570,4210,4210,4210,4210,497
|
|
20230807,091500,11016200,4215,4210,4215,4210,579
|
|
20230807,091400,8578195,4190,4190,4190,4190,170
|
|
20230807,091300,7865895,4190,4190,4190,4190,0
|
|
20230807,091200,7865895,4190,4190,4190,4190,447
|
|
20230807,091100,5992965,4195,4195,4195,4195,120
|
|
20230807,091000,5489565,4195,4195,4195,4195,0
|
|
20230807,090900,5489565,4195,4195,4195,4195,0
|
|
20230807,090800,5489565,4195,4195,4195,4195,0
|
|
20230807,090700,5489565,4195,4195,4195,4195,0
|
|
20230807,090600,5489565,4195,4200,4200,4195,190
|
|
20230807,090500,4692230,4210,4210,4210,4210,100
|
|
20230807,090400,4271230,4200,4200,4200,4200,15
|
|
20230807,090300,4208230,4200,4200,4200,4200,0
|
|
20230807,090200,4208230,4200,4195,4200,4195,112
|
|
20230807,090100,3738000,4200,4200,4200,4200,396
|
|
20230807,090000,2074800,4200,4200,4200,4200,494
|