697 lines
32 KiB
CSV
697 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230811,203400,113629480,4145,4145,4145,4145,170
|
|
20230811,203300,113629480,4145,4145,4145,4145,0
|
|
20230811,203200,113629480,4145,4145,4145,4145,0
|
|
20230811,203100,113629480,4145,4145,4145,4145,0
|
|
20230811,203000,113629480,4145,4145,4145,4145,0
|
|
20230811,202900,113629480,4145,4145,4145,4145,0
|
|
20230811,202800,113629480,4145,4145,4145,4145,0
|
|
20230811,202700,113629480,4145,4145,4145,4145,0
|
|
20230811,202600,113629480,4145,4145,4145,4145,0
|
|
20230811,202500,113629480,4145,4145,4145,4145,0
|
|
20230811,202400,113629480,4145,4145,4145,4145,0
|
|
20230811,202300,113629480,4145,4145,4145,4145,0
|
|
20230811,202200,113629480,4145,4145,4145,4145,0
|
|
20230811,202100,113629480,4145,4145,4145,4145,0
|
|
20230811,202000,113629480,4145,4145,4145,4145,0
|
|
20230811,201900,113629480,4145,4145,4145,4145,0
|
|
20230811,201800,113629480,4145,4145,4145,4145,0
|
|
20230811,201700,113629480,4145,4145,4145,4145,0
|
|
20230811,201600,113629480,4145,4145,4145,4145,0
|
|
20230811,201500,113629480,4145,4145,4145,4145,0
|
|
20230811,201400,113629480,4145,4145,4145,4145,0
|
|
20230811,201300,113629480,4145,4145,4145,4145,0
|
|
20230811,201200,113629480,4145,4145,4145,4145,0
|
|
20230811,201100,113629480,4145,4145,4145,4145,0
|
|
20230811,201000,113629480,4145,4145,4145,4145,0
|
|
20230811,200900,113629480,4145,4145,4145,4145,0
|
|
20230811,200800,113629480,4145,4145,4145,4145,0
|
|
20230811,200700,113629480,4145,4145,4145,4145,0
|
|
20230811,200600,113629480,4145,4145,4145,4145,0
|
|
20230811,200500,113629480,4145,4145,4145,4145,0
|
|
20230811,200400,113629480,4145,4145,4145,4145,170
|
|
20230811,200300,113629480,4145,4145,4145,4145,0
|
|
20230811,200200,113629480,4145,4145,4145,4145,0
|
|
20230811,200100,113629480,4145,4145,4145,4145,0
|
|
20230811,200000,113629480,4145,4145,4145,4145,0
|
|
20230811,195900,113629480,4145,4145,4145,4145,0
|
|
20230811,195800,113629480,4145,4145,4145,4145,0
|
|
20230811,195700,113629480,4145,4145,4145,4145,0
|
|
20230811,195600,113629480,4145,4145,4145,4145,0
|
|
20230811,195500,113629480,4145,4145,4145,4145,0
|
|
20230811,195400,113629480,4145,4145,4145,4145,0
|
|
20230811,195300,113629480,4145,4145,4145,4145,0
|
|
20230811,195200,113629480,4145,4145,4145,4145,0
|
|
20230811,195100,113629480,4145,4145,4145,4145,0
|
|
20230811,195000,113629480,4145,4145,4145,4145,0
|
|
20230811,194900,113629480,4145,4145,4145,4145,0
|
|
20230811,194800,113629480,4145,4145,4145,4145,0
|
|
20230811,194700,113629480,4145,4145,4145,4145,0
|
|
20230811,194600,113629480,4145,4145,4145,4145,0
|
|
20230811,194500,113629480,4145,4145,4145,4145,0
|
|
20230811,194400,113629480,4145,4145,4145,4145,0
|
|
20230811,194300,113629480,4145,4145,4145,4145,0
|
|
20230811,194200,113629480,4145,4145,4145,4145,0
|
|
20230811,194100,113629480,4145,4145,4145,4145,0
|
|
20230811,194000,113629480,4145,4145,4145,4145,0
|
|
20230811,193900,113629480,4145,4145,4145,4145,0
|
|
20230811,193800,113629480,4145,4145,4145,4145,0
|
|
20230811,193700,113629480,4145,4145,4145,4145,0
|
|
20230811,193600,113629480,4145,4145,4145,4145,0
|
|
20230811,193500,113629480,4145,4145,4145,4145,0
|
|
20230811,193400,113629480,4145,4145,4145,4145,170
|
|
20230811,193300,113629480,4145,4145,4145,4145,0
|
|
20230811,193200,113629480,4145,4145,4145,4145,0
|
|
20230811,193100,113629480,4145,4145,4145,4145,0
|
|
20230811,193000,113629480,4145,4145,4145,4145,0
|
|
20230811,192900,113629480,4145,4145,4145,4145,0
|
|
20230811,192800,113629480,4145,4145,4145,4145,0
|
|
20230811,192700,113629480,4145,4145,4145,4145,0
|
|
20230811,192600,113629480,4145,4145,4145,4145,0
|
|
20230811,192500,113629480,4145,4145,4145,4145,0
|
|
20230811,192400,113629480,4145,4145,4145,4145,0
|
|
20230811,192300,113629480,4145,4145,4145,4145,0
|
|
20230811,192200,113629480,4145,4145,4145,4145,0
|
|
20230811,192100,113629480,4145,4145,4145,4145,0
|
|
20230811,192000,113629480,4145,4145,4145,4145,0
|
|
20230811,191900,113629480,4145,4145,4145,4145,0
|
|
20230811,191800,113629480,4145,4145,4145,4145,0
|
|
20230811,191700,113629480,4145,4145,4145,4145,0
|
|
20230811,191600,113629480,4145,4145,4145,4145,0
|
|
20230811,191500,113629480,4145,4145,4145,4145,0
|
|
20230811,191400,113629480,4145,4145,4145,4145,0
|
|
20230811,191300,113629480,4145,4145,4145,4145,0
|
|
20230811,191200,113629480,4145,4145,4145,4145,0
|
|
20230811,191100,113629480,4145,4145,4145,4145,0
|
|
20230811,191000,113629480,4145,4145,4145,4145,0
|
|
20230811,190900,113629480,4145,4145,4145,4145,0
|
|
20230811,190800,113629480,4145,4145,4145,4145,0
|
|
20230811,190700,113629480,4145,4145,4145,4145,0
|
|
20230811,190600,113629480,4145,4145,4145,4145,0
|
|
20230811,190500,113629480,4145,4145,4145,4145,0
|
|
20230811,190400,113629480,4145,4145,4145,4145,170
|
|
20230811,190300,113629480,4145,4145,4145,4145,0
|
|
20230811,190200,113629480,4145,4145,4145,4145,0
|
|
20230811,190100,113629480,4145,4145,4145,4145,0
|
|
20230811,190000,113629480,4145,4145,4145,4145,0
|
|
20230811,185900,113629480,4145,4145,4145,4145,0
|
|
20230811,185800,113629480,4145,4145,4145,4145,0
|
|
20230811,185700,113629480,4145,4145,4145,4145,0
|
|
20230811,185600,113629480,4145,4145,4145,4145,0
|
|
20230811,185500,113629480,4145,4145,4145,4145,0
|
|
20230811,185400,113629480,4145,4145,4145,4145,0
|
|
20230811,185300,113629480,4145,4145,4145,4145,0
|
|
20230811,185200,113629480,4145,4145,4145,4145,0
|
|
20230811,185100,113629480,4145,4145,4145,4145,0
|
|
20230811,185000,113629480,4145,4145,4145,4145,0
|
|
20230811,184900,113629480,4145,4145,4145,4145,0
|
|
20230811,184800,113629480,4145,4145,4145,4145,0
|
|
20230811,184700,113629480,4145,4145,4145,4145,0
|
|
20230811,184600,113629480,4145,4145,4145,4145,0
|
|
20230811,184500,113629480,4145,4145,4145,4145,0
|
|
20230811,184400,113629480,4145,4145,4145,4145,0
|
|
20230811,184300,113629480,4145,4145,4145,4145,0
|
|
20230811,184200,113629480,4145,4145,4145,4145,0
|
|
20230811,184100,113629480,4145,4145,4145,4145,0
|
|
20230811,184000,113629480,4145,4145,4145,4145,0
|
|
20230811,183900,113629480,4145,4145,4145,4145,0
|
|
20230811,183800,113629480,4145,4145,4145,4145,0
|
|
20230811,183700,113629480,4145,4145,4145,4145,0
|
|
20230811,183600,113629480,4145,4145,4145,4145,0
|
|
20230811,183500,113629480,4145,4145,4145,4145,0
|
|
20230811,183400,113629480,4145,4145,4145,4145,170
|
|
20230811,183300,113629480,4145,4145,4145,4145,0
|
|
20230811,183200,113629480,4145,4145,4145,4145,0
|
|
20230811,183100,113629480,4145,4145,4145,4145,0
|
|
20230811,183000,113629480,4145,4145,4145,4145,0
|
|
20230811,182900,113629480,4145,4145,4145,4145,0
|
|
20230811,182800,113629480,4145,4145,4145,4145,0
|
|
20230811,182700,113629480,4145,4145,4145,4145,0
|
|
20230811,182600,113629480,4145,4145,4145,4145,0
|
|
20230811,182500,113629480,4145,4145,4145,4145,0
|
|
20230811,182400,113629480,4145,4145,4145,4145,0
|
|
20230811,182300,113629480,4145,4145,4145,4145,0
|
|
20230811,182200,113629480,4145,4145,4145,4145,0
|
|
20230811,182100,113629480,4145,4145,4145,4145,0
|
|
20230811,182000,113629480,4145,4145,4145,4145,0
|
|
20230811,181900,113629480,4145,4145,4145,4145,0
|
|
20230811,181800,113629480,4145,4145,4145,4145,0
|
|
20230811,181700,113629480,4145,4145,4145,4145,0
|
|
20230811,181600,113629480,4145,4145,4145,4145,0
|
|
20230811,181500,113629480,4145,4145,4145,4145,0
|
|
20230811,181400,113629480,4145,4145,4145,4145,0
|
|
20230811,181300,113629480,4145,4145,4145,4145,0
|
|
20230811,181200,113629480,4145,4145,4145,4145,0
|
|
20230811,181100,113629480,4145,4145,4145,4145,0
|
|
20230811,181000,113629480,4145,4145,4145,4145,0
|
|
20230811,180900,113629480,4145,4145,4145,4145,0
|
|
20230811,180800,113629480,4145,4145,4145,4145,0
|
|
20230811,180700,113629480,4145,4145,4145,4145,0
|
|
20230811,180600,113629480,4145,4145,4145,4145,0
|
|
20230811,180500,113629480,4145,4145,4145,4145,0
|
|
20230811,180400,113629480,4145,4145,4145,4145,170
|
|
20230811,180300,113629480,4145,4145,4145,4145,0
|
|
20230811,180200,113629480,4145,4145,4145,4145,0
|
|
20230811,180100,113629480,4145,4145,4145,4145,0
|
|
20230811,180000,113629480,4145,4145,4145,4145,0
|
|
20230811,175900,113629480,4145,4145,4145,4145,0
|
|
20230811,175800,113629480,4145,4145,4145,4145,0
|
|
20230811,175700,113629480,4145,4145,4145,4145,0
|
|
20230811,175600,113629480,4145,4145,4145,4145,0
|
|
20230811,175500,113629480,4145,4145,4145,4145,0
|
|
20230811,175400,113629480,4145,4145,4145,4145,0
|
|
20230811,175300,113629480,4145,4145,4145,4145,0
|
|
20230811,175200,113629480,4145,4145,4145,4145,0
|
|
20230811,175100,113629480,4145,4145,4145,4145,0
|
|
20230811,175000,113629480,4145,4145,4145,4145,0
|
|
20230811,174900,113629480,4145,4145,4145,4145,0
|
|
20230811,174800,113629480,4145,4145,4145,4145,0
|
|
20230811,174700,113629480,4145,4145,4145,4145,0
|
|
20230811,174600,113629480,4145,4145,4145,4145,0
|
|
20230811,174500,113629480,4145,4145,4145,4145,0
|
|
20230811,174400,113629480,4145,4145,4145,4145,0
|
|
20230811,174300,113629480,4145,4145,4145,4145,0
|
|
20230811,174200,113629480,4145,4145,4145,4145,0
|
|
20230811,174100,113629480,4145,4145,4145,4145,0
|
|
20230811,174000,113629480,4145,4145,4145,4145,0
|
|
20230811,173900,113629480,4145,4145,4145,4145,0
|
|
20230811,173800,113629480,4145,4145,4145,4145,0
|
|
20230811,173700,113629480,4145,4145,4145,4145,0
|
|
20230811,173600,113629480,4145,4145,4145,4145,0
|
|
20230811,173500,113629480,4145,4145,4145,4145,0
|
|
20230811,173400,113629480,4145,4145,4145,4145,170
|
|
20230811,173300,113629480,4145,4145,4145,4145,0
|
|
20230811,173200,113629480,4145,4145,4145,4145,0
|
|
20230811,173100,113629480,4145,4145,4145,4145,0
|
|
20230811,173000,113629480,4145,4145,4145,4145,0
|
|
20230811,172900,113629480,4145,4145,4145,4145,0
|
|
20230811,172800,113629480,4145,4145,4145,4145,0
|
|
20230811,172700,113629480,4145,4145,4145,4145,0
|
|
20230811,172600,113629480,4145,4145,4145,4145,0
|
|
20230811,172500,113629480,4145,4145,4145,4145,0
|
|
20230811,172400,113629480,4145,4145,4145,4145,0
|
|
20230811,172300,113629480,4145,4145,4145,4145,0
|
|
20230811,172200,113629480,4145,4145,4145,4145,0
|
|
20230811,172100,113629480,4145,4145,4145,4145,0
|
|
20230811,172000,113629480,4145,4145,4145,4145,0
|
|
20230811,171900,113629480,4145,4145,4145,4145,0
|
|
20230811,171800,113629480,4145,4145,4145,4145,0
|
|
20230811,171700,113629480,4145,4145,4145,4145,0
|
|
20230811,171600,113629480,4145,4145,4145,4145,0
|
|
20230811,171500,113629480,4145,4145,4145,4145,0
|
|
20230811,171400,113629480,4145,4145,4145,4145,0
|
|
20230811,171300,113629480,4145,4145,4145,4145,0
|
|
20230811,171200,113629480,4145,4145,4145,4145,0
|
|
20230811,171100,113629480,4145,4145,4145,4145,0
|
|
20230811,171000,113629480,4145,4145,4145,4145,0
|
|
20230811,170900,113629480,4145,4145,4145,4145,0
|
|
20230811,170800,113629480,4145,4145,4145,4145,0
|
|
20230811,170700,113629480,4145,4145,4145,4145,0
|
|
20230811,170600,113629480,4145,4145,4145,4145,0
|
|
20230811,170500,113629480,4145,4145,4145,4145,0
|
|
20230811,170400,113629480,4145,4145,4145,4145,170
|
|
20230811,170300,113629480,4145,4145,4145,4145,0
|
|
20230811,170200,113629480,4145,4145,4145,4145,0
|
|
20230811,170100,113629480,4145,4145,4145,4145,0
|
|
20230811,170000,113629480,4145,4145,4145,4145,0
|
|
20230811,165900,113629480,4145,4145,4145,4145,0
|
|
20230811,165800,113629480,4145,4145,4145,4145,0
|
|
20230811,165700,113629480,4145,4145,4145,4145,0
|
|
20230811,165600,113629480,4145,4145,4145,4145,0
|
|
20230811,165500,113629480,4145,4145,4145,4145,0
|
|
20230811,165400,113629480,4145,4145,4145,4145,0
|
|
20230811,165300,113629480,4145,4145,4145,4145,0
|
|
20230811,165200,113629480,4145,4145,4145,4145,0
|
|
20230811,165100,113629480,4145,4145,4145,4145,0
|
|
20230811,165000,113629480,4145,4145,4145,4145,0
|
|
20230811,164900,113629480,4145,4145,4145,4145,0
|
|
20230811,164800,113629480,4145,4145,4145,4145,0
|
|
20230811,164700,113629480,4145,4145,4145,4145,0
|
|
20230811,164600,113629480,4145,4145,4145,4145,0
|
|
20230811,164500,113629480,4145,4145,4145,4145,0
|
|
20230811,164400,113629480,4145,4145,4145,4145,0
|
|
20230811,164300,113629480,4145,4145,4145,4145,0
|
|
20230811,164200,113629480,4145,4145,4145,4145,0
|
|
20230811,164100,113629480,4145,4145,4145,4145,0
|
|
20230811,164000,113629480,4145,4145,4145,4145,0
|
|
20230811,163900,113629480,4145,4145,4145,4145,0
|
|
20230811,163800,113629480,4145,4145,4145,4145,0
|
|
20230811,163700,113629480,4145,4145,4145,4145,0
|
|
20230811,163600,113629480,4145,4145,4145,4145,0
|
|
20230811,163500,113629480,4145,4145,4145,4145,0
|
|
20230811,163400,113629480,4145,4145,4145,4145,170
|
|
20230811,163300,113629480,4145,4145,4145,4145,0
|
|
20230811,163200,113629480,4145,4145,4145,4145,0
|
|
20230811,163100,113629480,4145,4145,4145,4145,0
|
|
20230811,163000,113629480,4145,4145,4145,4145,0
|
|
20230811,162900,113629480,4145,4145,4145,4145,0
|
|
20230811,162800,113629480,4145,4145,4145,4145,0
|
|
20230811,162700,113629480,4145,4145,4145,4145,0
|
|
20230811,162600,113629480,4145,4145,4145,4145,0
|
|
20230811,162500,113629480,4145,4145,4145,4145,0
|
|
20230811,162400,113629480,4145,4145,4145,4145,0
|
|
20230811,162300,113629480,4145,4145,4145,4145,0
|
|
20230811,162200,113629480,4145,4145,4145,4145,0
|
|
20230811,162100,113629480,4145,4145,4145,4145,0
|
|
20230811,162000,113629480,4145,4145,4145,4145,0
|
|
20230811,161900,113629480,4145,4145,4145,4145,0
|
|
20230811,161800,113629480,4145,4145,4145,4145,0
|
|
20230811,161700,113629480,4145,4145,4145,4145,0
|
|
20230811,161600,113629480,4145,4145,4145,4145,0
|
|
20230811,161500,113629480,4145,4145,4145,4145,0
|
|
20230811,161400,113629480,4145,4145,4145,4145,0
|
|
20230811,161300,113629480,4145,4145,4145,4145,0
|
|
20230811,161200,113629480,4145,4145,4145,4145,0
|
|
20230811,161100,113629480,4145,4145,4145,4145,0
|
|
20230811,161000,113629480,4145,4145,4145,4145,0
|
|
20230811,160900,113629480,4145,4145,4145,4145,0
|
|
20230811,160800,113629480,4145,4145,4145,4145,0
|
|
20230811,160700,113629480,4145,4145,4145,4145,0
|
|
20230811,160600,113629480,4145,4145,4145,4145,0
|
|
20230811,160500,113629480,4145,4145,4145,4145,0
|
|
20230811,160400,113629480,4145,4145,4145,4145,170
|
|
20230811,160300,113629480,4145,4145,4145,4145,0
|
|
20230811,160200,113629480,4145,4145,4145,4145,0
|
|
20230811,160100,113629480,4145,4145,4145,4145,0
|
|
20230811,160000,113629480,4145,4145,4145,4145,0
|
|
20230811,155900,113629480,4145,4145,4145,4145,0
|
|
20230811,155800,113629480,4145,4145,4145,4145,0
|
|
20230811,155700,113629480,4145,4145,4145,4145,0
|
|
20230811,155600,113629480,4145,4145,4145,4145,0
|
|
20230811,155500,113629480,4145,4145,4145,4145,0
|
|
20230811,155400,113629480,4145,4145,4145,4145,0
|
|
20230811,155300,113629480,4145,4145,4145,4145,0
|
|
20230811,155200,113629480,4145,4145,4145,4145,0
|
|
20230811,155100,113629480,4145,4145,4145,4145,0
|
|
20230811,155000,113629480,4145,4145,4145,4145,0
|
|
20230811,154900,113629480,4145,4145,4145,4145,0
|
|
20230811,154800,113629480,4145,4145,4145,4145,0
|
|
20230811,154700,113629480,4145,4145,4145,4145,0
|
|
20230811,154600,113629480,4145,4145,4145,4145,0
|
|
20230811,154500,113629480,4145,4145,4145,4145,0
|
|
20230811,154400,113629480,4145,4145,4145,4145,0
|
|
20230811,154300,113629480,4145,4145,4145,4145,0
|
|
20230811,154200,113629480,4145,4145,4145,4145,0
|
|
20230811,154100,113629480,4145,4145,4145,4145,0
|
|
20230811,154000,113629480,4145,4145,4145,4145,0
|
|
20230811,153900,113629480,4145,4145,4145,4145,0
|
|
20230811,153800,113629480,4145,4145,4145,4145,0
|
|
20230811,153700,113629480,4145,4145,4145,4145,0
|
|
20230811,153600,113629480,4145,4145,4145,4145,0
|
|
20230811,153500,113629480,4145,4145,4145,4145,0
|
|
20230811,153400,113629480,4145,4145,4145,4145,170
|
|
20230811,153300,113629480,4145,4145,4145,4145,0
|
|
20230811,153200,113629480,4145,4145,4145,4145,0
|
|
20230811,153100,113629480,4145,4145,4145,4145,0
|
|
20230811,153000,113629480,4145,4145,4145,4145,170
|
|
20230811,152900,112924830,4115,4115,4115,4115,0
|
|
20230811,152800,112924830,4115,4115,4115,4115,0
|
|
20230811,152700,112924830,4115,4115,4115,4115,0
|
|
20230811,152600,112924830,4115,4115,4115,4115,0
|
|
20230811,152500,112924830,4115,4115,4115,4115,0
|
|
20230811,152400,112924830,4115,4115,4115,4115,0
|
|
20230811,152300,112924830,4115,4115,4115,4115,0
|
|
20230811,152200,112924830,4115,4115,4115,4115,0
|
|
20230811,152100,112924830,4115,4115,4115,4115,0
|
|
20230811,152000,112924830,4115,4115,4115,4115,0
|
|
20230811,151900,112924830,4115,4115,4115,4115,0
|
|
20230811,151800,112924830,4115,4115,4115,4115,0
|
|
20230811,151700,112924830,4115,4115,4115,4115,100
|
|
20230811,151600,112513330,4110,4110,4110,4110,0
|
|
20230811,151500,112513330,4110,4110,4110,4110,0
|
|
20230811,151400,112513330,4110,4110,4110,4110,0
|
|
20230811,151300,112513330,4110,4110,4110,4110,0
|
|
20230811,151200,112513330,4110,4115,4115,4110,902
|
|
20230811,151100,108801845,4120,4120,4120,4120,828
|
|
20230811,151000,105390485,4125,4125,4125,4125,0
|
|
20230811,150900,105390485,4125,4125,4125,4125,50
|
|
20230811,150800,105184235,4125,4125,4125,4125,0
|
|
20230811,150700,105184235,4125,4125,4125,4125,0
|
|
20230811,150600,105184235,4125,4125,4125,4125,0
|
|
20230811,150500,105184235,4125,4125,4125,4125,0
|
|
20230811,150400,105184235,4125,4125,4125,4125,55
|
|
20230811,150300,104957360,4125,4125,4125,4125,10
|
|
20230811,150200,104916110,4125,4125,4125,4125,200
|
|
20230811,150100,104091110,4125,4125,4125,4125,0
|
|
20230811,150000,104091110,4125,4125,4125,4125,0
|
|
20230811,145900,104091110,4125,4125,4125,4125,1
|
|
20230811,145800,104086985,4125,4125,4125,4125,0
|
|
20230811,145700,104086985,4125,4125,4125,4125,0
|
|
20230811,145600,104086985,4125,4125,4125,4125,101
|
|
20230811,145500,103670360,4125,4125,4125,4125,0
|
|
20230811,145400,103670360,4125,4125,4125,4125,149
|
|
20230811,145300,103055735,4125,4125,4125,4125,0
|
|
20230811,145200,103055735,4125,4125,4125,4125,0
|
|
20230811,145100,103055735,4125,4125,4125,4125,208
|
|
20230811,145000,102197735,4125,4125,4125,4125,0
|
|
20230811,144900,102197735,4125,4125,4125,4125,269
|
|
20230811,144800,101088110,4140,4140,4140,4140,75
|
|
20230811,144700,100777610,4140,4140,4140,4140,0
|
|
20230811,144600,100777610,4140,4140,4140,4140,0
|
|
20230811,144500,100777610,4140,4140,4140,4140,0
|
|
20230811,144400,100777610,4140,4140,4140,4140,0
|
|
20230811,144300,100777610,4140,4140,4140,4140,34
|
|
20230811,144200,100636850,4140,4140,4140,4140,132
|
|
20230811,144100,100090370,4130,4130,4130,4130,0
|
|
20230811,144000,100090370,4130,4145,4145,4130,329
|
|
20230811,143900,98729545,4145,4145,4145,4145,0
|
|
20230811,143800,98729545,4145,4145,4145,4145,0
|
|
20230811,143700,98729545,4145,4145,4145,4145,0
|
|
20230811,143600,98729545,4145,4145,4145,4145,0
|
|
20230811,143500,98729545,4145,4145,4145,4145,0
|
|
20230811,143400,98729545,4145,4145,4145,4145,0
|
|
20230811,143300,98729545,4145,4145,4145,4145,822
|
|
20230811,143200,95322355,4145,4145,4145,4145,157
|
|
20230811,143100,94671590,4135,4135,4135,4135,0
|
|
20230811,143000,94671590,4135,4135,4135,4135,79
|
|
20230811,142900,94344925,4140,4140,4140,4140,966
|
|
20230811,142800,90345685,4140,4140,4140,4140,0
|
|
20230811,142700,90345685,4140,4140,4140,4140,0
|
|
20230811,142600,90345685,4140,4140,4140,4140,0
|
|
20230811,142500,90345685,4140,4140,4140,4140,0
|
|
20230811,142400,90345685,4140,4140,4140,4140,0
|
|
20230811,142300,90345685,4140,4140,4140,4140,0
|
|
20230811,142200,90345685,4140,4140,4140,4140,160
|
|
20230811,142100,89683285,4145,4145,4145,4145,0
|
|
20230811,142000,89683285,4145,4145,4145,4145,0
|
|
20230811,141900,89683285,4145,4145,4145,4145,0
|
|
20230811,141800,89683285,4145,4145,4145,4145,0
|
|
20230811,141700,89683285,4145,4145,4145,4145,0
|
|
20230811,141600,89683285,4145,4145,4145,4145,0
|
|
20230811,141500,89683285,4145,4145,4145,4145,0
|
|
20230811,141400,89683285,4145,4145,4145,4145,0
|
|
20230811,141300,89683285,4145,4145,4145,4145,8
|
|
20230811,141200,89650125,4140,4140,4140,4140,0
|
|
20230811,141100,89650125,4140,4140,4140,4140,0
|
|
20230811,141000,89650125,4140,4140,4140,4140,0
|
|
20230811,140900,89650125,4140,4140,4140,4140,0
|
|
20230811,140800,89650125,4140,4140,4140,4140,0
|
|
20230811,140700,89650125,4140,4140,4140,4140,0
|
|
20230811,140600,89650125,4140,4140,4140,4140,0
|
|
20230811,140500,89650125,4140,4140,4140,4140,0
|
|
20230811,140400,89650125,4140,4140,4140,4140,0
|
|
20230811,140300,89650125,4140,4140,4140,4140,0
|
|
20230811,140200,89650125,4140,4140,4140,4140,256
|
|
20230811,140100,88590285,4145,4145,4145,4145,0
|
|
20230811,140000,88590285,4145,4145,4145,4145,0
|
|
20230811,135900,88590285,4145,4145,4145,4145,0
|
|
20230811,135800,88590285,4145,4145,4145,4145,0
|
|
20230811,135700,88590285,4145,4150,4150,4145,218
|
|
20230811,135600,87686040,4165,4165,4165,4165,0
|
|
20230811,135500,87686040,4165,4165,4165,4165,0
|
|
20230811,135400,87686040,4165,4165,4165,4165,0
|
|
20230811,135300,87686040,4165,4165,4165,4165,0
|
|
20230811,135200,87686040,4165,4165,4165,4165,0
|
|
20230811,135100,87686040,4165,4165,4165,4165,0
|
|
20230811,135000,87686040,4165,4165,4165,4165,0
|
|
20230811,134900,87686040,4165,4165,4165,4165,0
|
|
20230811,134800,87686040,4165,4165,4165,4165,0
|
|
20230811,134700,87686040,4165,4165,4165,4165,0
|
|
20230811,134600,87686040,4165,4165,4165,4165,0
|
|
20230811,134500,87686040,4165,4165,4165,4165,56
|
|
20230811,134400,87452800,4165,4165,4165,4165,0
|
|
20230811,134300,87452800,4165,4165,4165,4165,0
|
|
20230811,134200,87452800,4165,4165,4165,4165,0
|
|
20230811,134100,87452800,4165,4165,4165,4165,0
|
|
20230811,134000,87452800,4165,4165,4165,4165,0
|
|
20230811,133900,87452800,4165,4165,4165,4165,0
|
|
20230811,133800,87452800,4165,4165,4165,4165,0
|
|
20230811,133700,87452800,4165,4165,4165,4165,0
|
|
20230811,133600,87452800,4165,4165,4165,4165,0
|
|
20230811,133500,87452800,4165,4165,4165,4165,0
|
|
20230811,133400,87452800,4165,4165,4165,4165,0
|
|
20230811,133300,87452800,4165,4165,4165,4165,0
|
|
20230811,133200,87452800,4165,4165,4165,4165,0
|
|
20230811,133100,87452800,4165,4165,4165,4165,0
|
|
20230811,133000,87452800,4165,4165,4165,4165,0
|
|
20230811,132900,87452800,4165,4165,4165,4165,0
|
|
20230811,132800,87452800,4165,4165,4165,4165,0
|
|
20230811,132700,87452800,4165,4165,4165,4165,0
|
|
20230811,132600,87452800,4165,4165,4165,4165,0
|
|
20230811,132500,87452800,4165,4165,4165,4165,0
|
|
20230811,132400,87452800,4165,4165,4165,4165,0
|
|
20230811,132300,87452800,4165,4165,4165,4165,0
|
|
20230811,132200,87452800,4165,4165,4165,4165,0
|
|
20230811,132100,87452800,4165,4165,4165,4165,0
|
|
20230811,132000,87452800,4165,4165,4165,4165,0
|
|
20230811,131900,87452800,4165,4165,4165,4165,0
|
|
20230811,131800,87452800,4165,4165,4165,4165,0
|
|
20230811,131700,87452800,4165,4165,4165,4165,0
|
|
20230811,131600,87452800,4165,4165,4165,4165,0
|
|
20230811,131500,87452800,4165,4165,4165,4165,0
|
|
20230811,131400,87452800,4165,4165,4165,4165,0
|
|
20230811,131300,87452800,4165,4165,4165,4165,0
|
|
20230811,131200,87452800,4165,4165,4165,4165,0
|
|
20230811,131100,87452800,4165,4165,4165,4165,0
|
|
20230811,131000,87452800,4165,4165,4165,4165,0
|
|
20230811,130900,87452800,4165,4165,4165,4165,0
|
|
20230811,130800,87452800,4165,4165,4165,4165,0
|
|
20230811,130700,87452800,4165,4165,4165,4165,0
|
|
20230811,130600,87452800,4165,4165,4165,4165,0
|
|
20230811,130500,87452800,4165,4165,4165,4165,0
|
|
20230811,130400,87452800,4165,4165,4165,4165,0
|
|
20230811,130300,87452800,4165,4165,4165,4165,0
|
|
20230811,130200,87452800,4165,4165,4165,4165,0
|
|
20230811,130100,87452800,4165,4165,4165,4165,0
|
|
20230811,130000,87452800,4165,4165,4165,4165,0
|
|
20230811,125900,87452800,4165,4165,4165,4165,0
|
|
20230811,125800,87452800,4165,4165,4165,4165,0
|
|
20230811,125700,87452800,4165,4165,4165,4165,100
|
|
20230811,125600,87036300,4165,4165,4165,4155,291
|
|
20230811,125500,85825195,4165,4165,4165,4165,400
|
|
20230811,125400,84159195,4165,4165,4165,4165,0
|
|
20230811,125300,84159195,4165,4165,4165,4165,0
|
|
20230811,125200,84159195,4165,4165,4165,4165,0
|
|
20230811,125100,84159195,4165,4165,4165,4165,0
|
|
20230811,125000,84159195,4165,4165,4165,4165,0
|
|
20230811,124900,84159195,4165,4165,4165,4165,0
|
|
20230811,124800,84159195,4165,4165,4165,4165,100
|
|
20230811,124700,83742695,4165,4165,4165,4165,0
|
|
20230811,124600,83742695,4165,4165,4165,4165,0
|
|
20230811,124500,83742695,4165,4165,4165,4165,20
|
|
20230811,124400,83659395,4165,4165,4165,4165,0
|
|
20230811,124300,83659395,4165,4165,4165,4165,0
|
|
20230811,124200,83659395,4165,4165,4165,4165,100
|
|
20230811,124100,83242895,4160,4160,4160,4160,0
|
|
20230811,124000,83242895,4160,4160,4160,4160,0
|
|
20230811,123900,83242895,4160,4160,4160,4160,0
|
|
20230811,123800,83242895,4160,4160,4160,4160,0
|
|
20230811,123700,83242895,4160,4160,4160,4160,0
|
|
20230811,123600,83242895,4160,4160,4160,4160,0
|
|
20230811,123500,83242895,4160,4160,4160,4160,100
|
|
20230811,123400,82826895,4150,4150,4150,4150,0
|
|
20230811,123300,82826895,4150,4150,4150,4150,0
|
|
20230811,123200,82826895,4150,4150,4150,4150,0
|
|
20230811,123100,82826895,4150,4150,4150,4150,0
|
|
20230811,123000,82826895,4150,4150,4150,4150,0
|
|
20230811,122900,82826895,4150,4150,4150,4150,0
|
|
20230811,122800,82826895,4150,4150,4150,4150,0
|
|
20230811,122700,82826895,4150,4150,4150,4150,0
|
|
20230811,122600,82826895,4150,4150,4150,4150,0
|
|
20230811,122500,82826895,4150,4150,4150,4150,0
|
|
20230811,122400,82826895,4150,4150,4150,4150,0
|
|
20230811,122300,82826895,4150,4150,4150,4150,0
|
|
20230811,122200,82826895,4150,4150,4150,4150,0
|
|
20230811,122100,82826895,4150,4150,4150,4150,0
|
|
20230811,122000,82826895,4150,4150,4150,4150,0
|
|
20230811,121900,82826895,4150,4150,4150,4150,0
|
|
20230811,121800,82826895,4150,4150,4150,4150,132
|
|
20230811,121700,82279095,4165,4165,4165,4165,0
|
|
20230811,121600,82279095,4165,4165,4165,4165,0
|
|
20230811,121500,82279095,4165,4165,4165,4165,0
|
|
20230811,121400,82279095,4165,4165,4165,4165,0
|
|
20230811,121300,82279095,4165,4165,4165,4165,10
|
|
20230811,121200,82237445,4150,4150,4150,4150,0
|
|
20230811,121100,82237445,4150,4150,4150,4150,0
|
|
20230811,121000,82237445,4150,4150,4150,4150,0
|
|
20230811,120900,82237445,4150,4150,4150,4150,0
|
|
20230811,120800,82237445,4150,4150,4150,4150,0
|
|
20230811,120700,82237445,4150,4150,4150,4150,0
|
|
20230811,120600,82237445,4150,4150,4150,4150,0
|
|
20230811,120500,82237445,4150,4150,4150,4150,0
|
|
20230811,120400,82237445,4150,4150,4150,4150,0
|
|
20230811,120300,82237445,4150,4150,4150,4150,0
|
|
20230811,120200,82237445,4150,4150,4150,4150,0
|
|
20230811,120100,82237445,4150,4145,4150,4145,709
|
|
20230811,120000,79295625,4150,4155,4155,4150,794
|
|
20230811,115900,75999375,4150,4150,4150,4150,0
|
|
20230811,115800,75999375,4150,4150,4150,4150,0
|
|
20230811,115700,75999375,4150,4150,4150,4150,0
|
|
20230811,115600,75999375,4150,4150,4150,4150,0
|
|
20230811,115500,75999375,4150,4150,4150,4150,0
|
|
20230811,115400,75999375,4150,4150,4150,4150,0
|
|
20230811,115300,75999375,4150,4150,4150,4150,0
|
|
20230811,115200,75999375,4150,4150,4150,4150,0
|
|
20230811,115100,75999375,4150,4150,4150,4150,0
|
|
20230811,115000,75999375,4150,4150,4150,4150,0
|
|
20230811,114900,75999375,4150,4150,4150,4150,0
|
|
20230811,114800,75999375,4150,4150,4150,4150,0
|
|
20230811,114700,75999375,4150,4150,4150,4150,0
|
|
20230811,114600,75999375,4150,4150,4150,4150,0
|
|
20230811,114500,75999375,4150,4150,4150,4150,12
|
|
20230811,114400,75949575,4150,4150,4150,4150,0
|
|
20230811,114300,75949575,4150,4150,4150,4150,0
|
|
20230811,114200,75949575,4150,4150,4150,4150,0
|
|
20230811,114100,75949575,4150,4150,4150,4150,0
|
|
20230811,114000,75949575,4150,4150,4150,4150,0
|
|
20230811,113900,75949575,4150,4150,4150,4150,0
|
|
20230811,113800,75949575,4150,4150,4150,4150,0
|
|
20230811,113700,75949575,4150,4150,4150,4150,0
|
|
20230811,113600,75949575,4150,4150,4150,4150,0
|
|
20230811,113500,75949575,4150,4150,4150,4150,0
|
|
20230811,113400,75949575,4150,4150,4150,4150,10
|
|
20230811,113300,75908075,4170,4170,4170,4170,1
|
|
20230811,113200,75903905,4170,4170,4170,4170,0
|
|
20230811,113100,75903905,4170,4170,4170,4170,0
|
|
20230811,113000,75903905,4170,4170,4170,4170,0
|
|
20230811,112900,75903905,4170,4170,4170,4170,100
|
|
20230811,112800,75486905,4150,4150,4150,4150,0
|
|
20230811,112700,75486905,4150,4150,4150,4150,0
|
|
20230811,112600,75486905,4150,4150,4150,4150,0
|
|
20230811,112500,75486905,4150,4150,4150,4150,0
|
|
20230811,112400,75486905,4150,4150,4150,4150,0
|
|
20230811,112300,75486905,4150,4150,4150,4150,0
|
|
20230811,112200,75486905,4150,4150,4150,4150,0
|
|
20230811,112100,75486905,4150,4150,4150,4150,0
|
|
20230811,112000,75486905,4150,4150,4150,4150,0
|
|
20230811,111900,75486905,4150,4150,4150,4150,0
|
|
20230811,111800,75486905,4150,4150,4150,4150,0
|
|
20230811,111700,75486905,4150,4150,4150,4150,0
|
|
20230811,111600,75486905,4150,4150,4150,4150,0
|
|
20230811,111500,75486905,4150,4150,4150,4150,0
|
|
20230811,111400,75486905,4150,4150,4150,4150,0
|
|
20230811,111300,75486905,4150,4150,4150,4150,0
|
|
20230811,111200,75486905,4150,4150,4150,4150,0
|
|
20230811,111100,75486905,4150,4150,4150,4150,0
|
|
20230811,111000,75486905,4150,4150,4150,4150,500
|
|
20230811,110900,73411905,4150,4150,4150,4150,150
|
|
20230811,110800,72789405,4150,4150,4150,4150,480
|
|
20230811,110700,70797405,4155,4155,4155,4155,0
|
|
20230811,110600,70797405,4155,4155,4155,4155,0
|
|
20230811,110500,70797405,4155,4155,4155,4155,0
|
|
20230811,110400,70797405,4155,4160,4160,4155,500
|
|
20230811,110300,68719755,4180,4180,4180,4180,2
|
|
20230811,110200,68711395,4180,4175,4180,4175,5
|
|
20230811,110100,68690510,4155,4155,4155,4155,0
|
|
20230811,110000,68690510,4155,4155,4155,4155,0
|
|
20230811,105900,68690510,4155,4155,4155,4155,0
|
|
20230811,105800,68690510,4155,4155,4155,4155,0
|
|
20230811,105700,68690510,4155,4155,4155,4155,0
|
|
20230811,105600,68690510,4155,4145,4155,4145,994
|
|
20230811,105500,64568630,4150,4150,4150,4150,2
|
|
20230811,105400,64560330,4155,4155,4155,4155,0
|
|
20230811,105300,64560330,4155,4155,4155,4155,0
|
|
20230811,105200,64560330,4155,4155,4155,4155,196
|
|
20230811,105100,63745950,4160,4160,4160,4160,0
|
|
20230811,105000,63745950,4160,4160,4160,4160,0
|
|
20230811,104900,63745950,4160,4160,4160,4160,1
|
|
20230811,104800,63741790,4155,4180,4180,4155,175
|
|
20230811,104700,63012490,4180,4180,4180,4180,0
|
|
20230811,104600,63012490,4180,4180,4180,4180,0
|
|
20230811,104500,63012490,4180,4180,4180,4180,0
|
|
20230811,104400,63012490,4180,4180,4180,4180,0
|
|
20230811,104300,63012490,4180,4180,4180,4180,0
|
|
20230811,104200,63012490,4180,4180,4180,4180,0
|
|
20230811,104100,63012490,4180,4185,4185,4180,81
|
|
20230811,104000,62673555,4185,4185,4185,4185,0
|
|
20230811,103900,62673555,4185,4185,4185,4185,0
|
|
20230811,103800,62673555,4185,4185,4185,4185,355
|
|
20230811,103700,61187880,4190,4190,4190,4190,0
|
|
20230811,103600,61187880,4190,4190,4190,4190,100
|
|
20230811,103500,60768880,4190,4190,4190,4190,20
|
|
20230811,103400,60685080,4185,4185,4185,4185,0
|
|
20230811,103300,60685080,4185,4185,4185,4185,0
|
|
20230811,103200,60685080,4185,4185,4185,4185,0
|
|
20230811,103100,60685080,4185,4185,4185,4185,0
|
|
20230811,103000,60685080,4185,4185,4185,4185,49
|
|
20230811,102900,60480015,4185,4185,4185,4185,0
|
|
20230811,102800,60480015,4185,4185,4185,4185,0
|
|
20230811,102700,60480015,4185,4185,4185,4185,500
|
|
20230811,102600,58387515,4185,4185,4185,4185,0
|
|
20230811,102500,58387515,4185,4185,4185,4185,0
|
|
20230811,102400,58387515,4185,4185,4185,4185,0
|
|
20230811,102300,58387515,4185,4185,4185,4185,0
|
|
20230811,102200,58387515,4185,4185,4185,4185,84
|
|
20230811,102100,58035975,4185,4185,4185,4185,0
|
|
20230811,102000,58035975,4185,4185,4185,4185,0
|
|
20230811,101900,58035975,4185,4185,4185,4185,0
|
|
20230811,101800,58035975,4185,4185,4185,4185,0
|
|
20230811,101700,58035975,4185,4185,4185,4185,0
|
|
20230811,101600,58035975,4185,4185,4185,4185,0
|
|
20230811,101500,58035975,4185,4185,4185,4185,102
|
|
20230811,101400,57609105,4185,4185,4185,4185,74
|
|
20230811,101300,57299415,4195,4195,4195,4195,294
|
|
20230811,101200,56066085,4195,4185,4195,4185,1749
|
|
20230811,101100,48735815,4190,4190,4190,4190,2
|
|
20230811,101000,48727435,4180,4180,4180,4180,20
|
|
20230811,100900,48643835,4185,4185,4185,4185,100
|
|
20230811,100800,48225335,4185,4185,4185,4185,0
|
|
20230811,100700,48225335,4185,4185,4185,4185,0
|
|
20230811,100600,48225335,4185,4185,4185,4185,0
|
|
20230811,100500,48225335,4185,4185,4185,4185,0
|
|
20230811,100400,48225335,4185,4185,4185,4185,50
|
|
20230811,100300,48016085,4180,4180,4180,4180,215
|
|
20230811,100200,47117385,4165,4165,4165,4165,0
|
|
20230811,100100,47117385,4165,4165,4165,4165,0
|
|
20230811,100000,47117385,4165,4165,4165,4165,0
|
|
20230811,095900,47117385,4165,4165,4165,4165,0
|
|
20230811,095800,47117385,4165,4165,4165,4165,350
|
|
20230811,095700,45659635,4165,4165,4165,4165,0
|
|
20230811,095600,45659635,4165,4165,4165,4165,0
|
|
20230811,095500,45659635,4165,4165,4165,4165,0
|
|
20230811,095400,45659635,4165,4165,4165,4165,0
|
|
20230811,095300,45659635,4165,4165,4165,4165,232
|
|
20230811,095200,44693355,4170,4170,4170,4170,1
|
|
20230811,095100,44689185,4165,4165,4165,4165,0
|
|
20230811,095000,44689185,4165,4165,4165,4165,0
|
|
20230811,094900,44689185,4165,4165,4165,4165,0
|
|
20230811,094800,44689185,4165,4165,4165,4165,50
|
|
20230811,094700,44480935,4165,4165,4165,4165,0
|
|
20230811,094600,44480935,4165,4165,4165,4165,0
|
|
20230811,094500,44480935,4165,4165,4165,4165,0
|
|
20230811,094400,44480935,4165,4165,4165,4165,20
|
|
20230811,094300,44397635,4165,4165,4165,4165,0
|
|
20230811,094200,44397635,4165,4165,4165,4165,0
|
|
20230811,094100,44397635,4165,4165,4165,4165,0
|
|
20230811,094000,44397635,4165,4175,4175,4165,700
|
|
20230811,093900,41481035,4190,4190,4190,4190,1
|
|
20230811,093800,41476845,4195,4180,4195,4180,6
|
|
20230811,093700,41451705,4195,4175,4195,4170,945
|
|
20230811,093600,37496725,4170,4160,4170,4160,149
|
|
20230811,093500,36875855,4165,4140,4165,4140,3391
|
|
20230811,093400,22796980,4150,4150,4150,4150,0
|
|
20230811,093300,22796980,4150,4150,4150,4150,0
|
|
20230811,093200,22796980,4150,4150,4150,4150,22
|
|
20230811,093100,22705680,4145,4145,4145,4145,0
|
|
20230811,093000,22705680,4145,4145,4145,4145,0
|
|
20230811,092900,22705680,4145,4145,4145,4145,0
|
|
20230811,092800,22705680,4145,4145,4145,4145,2
|
|
20230811,092700,22697390,4140,4140,4140,4140,221
|
|
20230811,092600,21782450,4130,4130,4130,4130,14
|
|
20230811,092500,21724630,4125,4130,4130,4125,30
|
|
20230811,092400,21600785,4115,4115,4115,4115,0
|
|
20230811,092300,21600785,4115,4115,4115,4115,0
|
|
20230811,092200,21600785,4115,4115,4115,4115,0
|
|
20230811,092100,21600785,4115,4115,4115,4115,0
|
|
20230811,092000,21600785,4115,4135,4135,4115,98
|
|
20230811,091900,21196235,4135,4135,4135,4130,3
|
|
20230811,091800,21183835,4130,4130,4130,4130,0
|
|
20230811,091700,21183835,4130,4125,4130,4125,3
|
|
20230811,091600,21171450,4125,4125,4125,4125,0
|
|
20230811,091500,21171450,4125,4125,4125,4125,0
|
|
20230811,091400,21171450,4125,4125,4125,4125,1
|
|
20230811,091300,21167325,4120,4115,4120,4115,1831
|
|
20230811,091200,13623660,4110,4105,4110,4105,148
|
|
20230811,091100,13015605,4105,4105,4105,4105,55
|
|
20230811,091000,12789830,4105,4105,4105,4105,150
|
|
20230811,090900,12174080,4090,4090,4090,4090,0
|
|
20230811,090800,12174080,4090,4105,4105,4090,430
|
|
20230811,090700,10412380,4105,4105,4105,4105,644
|
|
20230811,090600,7768760,4105,4105,4105,4105,0
|
|
20230811,090500,7768760,4105,4105,4105,4105,524
|
|
20230811,090400,5617740,4110,4085,4115,4085,515
|
|
20230811,090300,3513530,4115,4085,4115,4085,2
|
|
20230811,090200,3505330,4085,4085,4085,4085,44
|
|
20230811,090100,3325590,4115,4080,4120,4080,642
|
|
20230811,090000,691910,4075,4070,4075,4070,170
|