578 lines
27 KiB
CSV
578 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,183500,69175790,3430,3430,3430,3430,241
|
|
20230801,183400,69175790,3430,3430,3430,3430,0
|
|
20230801,183300,69175790,3430,3430,3430,3430,0
|
|
20230801,183200,69175790,3430,3430,3430,3430,0
|
|
20230801,183100,69175790,3430,3430,3430,3430,0
|
|
20230801,183000,69175790,3430,3430,3430,3430,0
|
|
20230801,182900,69175790,3430,3430,3430,3430,0
|
|
20230801,182800,69175790,3430,3430,3430,3430,0
|
|
20230801,182700,69175790,3430,3430,3430,3430,0
|
|
20230801,182600,69175790,3430,3430,3430,3430,0
|
|
20230801,182500,69175790,3430,3430,3430,3430,0
|
|
20230801,182400,69175790,3430,3430,3430,3430,0
|
|
20230801,182300,69175790,3430,3430,3430,3430,0
|
|
20230801,182200,69175790,3430,3430,3430,3430,0
|
|
20230801,182100,69175790,3430,3430,3430,3430,0
|
|
20230801,182000,69175790,3430,3430,3430,3430,0
|
|
20230801,181900,69175790,3430,3430,3430,3430,0
|
|
20230801,181800,69175790,3430,3430,3430,3430,0
|
|
20230801,181700,69175790,3430,3430,3430,3430,0
|
|
20230801,181600,69175790,3430,3430,3430,3430,0
|
|
20230801,181500,69175790,3430,3430,3430,3430,0
|
|
20230801,181400,69175790,3430,3430,3430,3430,0
|
|
20230801,181300,69175790,3430,3430,3430,3430,0
|
|
20230801,181200,69175790,3430,3430,3430,3430,0
|
|
20230801,181100,69175790,3430,3430,3430,3430,0
|
|
20230801,181000,69175790,3430,3430,3430,3430,0
|
|
20230801,180900,69175790,3430,3430,3430,3430,0
|
|
20230801,180800,69175790,3430,3430,3430,3430,0
|
|
20230801,180700,69175790,3430,3430,3430,3430,0
|
|
20230801,180600,69175790,3430,3430,3430,3430,0
|
|
20230801,180500,69175790,3430,3430,3430,3430,241
|
|
20230801,180400,69175790,3430,3430,3430,3430,0
|
|
20230801,180300,69175790,3430,3430,3430,3430,0
|
|
20230801,180200,69175790,3430,3430,3430,3430,0
|
|
20230801,180100,69175790,3430,3430,3430,3430,0
|
|
20230801,180000,69175790,3430,3430,3430,3430,0
|
|
20230801,175900,69175790,3430,3430,3430,3430,0
|
|
20230801,175800,69175790,3430,3430,3430,3430,0
|
|
20230801,175700,69175790,3430,3430,3430,3430,0
|
|
20230801,175600,69175790,3430,3430,3430,3430,0
|
|
20230801,175500,69175790,3430,3430,3430,3430,0
|
|
20230801,175400,69175790,3430,3430,3430,3430,0
|
|
20230801,175300,69175790,3430,3430,3430,3430,0
|
|
20230801,175200,69175790,3430,3430,3430,3430,0
|
|
20230801,175100,69175790,3430,3430,3430,3430,0
|
|
20230801,175000,69175790,3430,3430,3430,3430,0
|
|
20230801,174900,69175790,3430,3430,3430,3430,0
|
|
20230801,174800,69175790,3430,3430,3430,3430,0
|
|
20230801,174700,69175790,3430,3430,3430,3430,0
|
|
20230801,174600,69175790,3430,3430,3430,3430,0
|
|
20230801,174500,69175790,3430,3430,3430,3430,0
|
|
20230801,174400,69175790,3430,3430,3430,3430,0
|
|
20230801,174300,69175790,3430,3430,3430,3430,0
|
|
20230801,174200,69175790,3430,3430,3430,3430,0
|
|
20230801,174100,69175790,3430,3430,3430,3430,0
|
|
20230801,174000,69175790,3430,3430,3430,3430,0
|
|
20230801,173900,69175790,3430,3430,3430,3430,0
|
|
20230801,173800,69175790,3430,3430,3430,3430,0
|
|
20230801,173700,69175790,3430,3430,3430,3430,0
|
|
20230801,173600,69175790,3430,3430,3430,3430,0
|
|
20230801,173500,69175790,3430,3430,3430,3430,241
|
|
20230801,173400,69175790,3430,3430,3430,3430,0
|
|
20230801,173300,69175790,3430,3430,3430,3430,0
|
|
20230801,173200,69175790,3430,3430,3430,3430,0
|
|
20230801,173100,69175790,3430,3430,3430,3430,0
|
|
20230801,173000,69175790,3430,3430,3430,3430,0
|
|
20230801,172900,69175790,3430,3430,3430,3430,0
|
|
20230801,172800,69175790,3430,3430,3430,3430,0
|
|
20230801,172700,69175790,3430,3430,3430,3430,0
|
|
20230801,172600,69175790,3430,3430,3430,3430,0
|
|
20230801,172500,69175790,3430,3430,3430,3430,0
|
|
20230801,172400,69175790,3430,3430,3430,3430,0
|
|
20230801,172300,69175790,3430,3430,3430,3430,0
|
|
20230801,172200,69175790,3430,3430,3430,3430,0
|
|
20230801,172100,69175790,3430,3430,3430,3430,0
|
|
20230801,172000,69175790,3430,3430,3430,3430,0
|
|
20230801,171900,69175790,3430,3430,3430,3430,0
|
|
20230801,171800,69175790,3430,3430,3430,3430,0
|
|
20230801,171700,69175790,3430,3430,3430,3430,0
|
|
20230801,171600,69175790,3430,3430,3430,3430,0
|
|
20230801,171500,69175790,3430,3430,3430,3430,0
|
|
20230801,171400,69175790,3430,3430,3430,3430,0
|
|
20230801,171300,69175790,3430,3430,3430,3430,0
|
|
20230801,171200,69175790,3430,3430,3430,3430,0
|
|
20230801,171100,69175790,3430,3430,3430,3430,0
|
|
20230801,171000,69175790,3430,3430,3430,3430,0
|
|
20230801,170900,69175790,3430,3430,3430,3430,0
|
|
20230801,170800,69175790,3430,3430,3430,3430,0
|
|
20230801,170700,69175790,3430,3430,3430,3430,0
|
|
20230801,170600,69175790,3430,3430,3430,3430,0
|
|
20230801,170500,69175790,3430,3430,3430,3430,241
|
|
20230801,170400,69175790,3430,3430,3430,3430,0
|
|
20230801,170300,69175790,3430,3430,3430,3430,0
|
|
20230801,170200,69175790,3430,3430,3430,3430,0
|
|
20230801,170100,69175790,3430,3430,3430,3430,0
|
|
20230801,170000,69175790,3430,3430,3430,3430,0
|
|
20230801,165900,69175790,3430,3430,3430,3430,0
|
|
20230801,165800,69175790,3430,3430,3430,3430,0
|
|
20230801,165700,69175790,3430,3430,3430,3430,0
|
|
20230801,165600,69175790,3430,3430,3430,3430,0
|
|
20230801,165500,69175790,3430,3430,3430,3430,0
|
|
20230801,165400,69175790,3430,3430,3430,3430,0
|
|
20230801,165300,69175790,3430,3430,3430,3430,0
|
|
20230801,165200,69175790,3430,3430,3430,3430,0
|
|
20230801,165100,69175790,3430,3430,3430,3430,0
|
|
20230801,165000,69175790,3430,3430,3430,3430,0
|
|
20230801,164900,69175790,3430,3430,3430,3430,0
|
|
20230801,164800,69175790,3430,3430,3430,3430,0
|
|
20230801,164700,69175790,3430,3430,3430,3430,0
|
|
20230801,164600,69175790,3430,3430,3430,3430,0
|
|
20230801,164500,69175790,3430,3430,3430,3430,0
|
|
20230801,164400,69175790,3430,3430,3430,3430,0
|
|
20230801,164300,69175790,3430,3430,3430,3430,0
|
|
20230801,164200,69175790,3430,3430,3430,3430,0
|
|
20230801,164100,69175790,3430,3430,3430,3430,0
|
|
20230801,164000,69175790,3430,3430,3430,3430,0
|
|
20230801,163900,69175790,3430,3430,3430,3430,0
|
|
20230801,163800,69175790,3430,3430,3430,3430,0
|
|
20230801,163700,69175790,3430,3430,3430,3430,0
|
|
20230801,163600,69175790,3430,3430,3430,3430,0
|
|
20230801,163500,69175790,3430,3430,3430,3430,241
|
|
20230801,163400,69175790,3430,3430,3430,3430,0
|
|
20230801,163300,69175790,3430,3430,3430,3430,0
|
|
20230801,163200,69175790,3430,3430,3430,3430,0
|
|
20230801,163100,69175790,3430,3430,3430,3430,0
|
|
20230801,163000,69175790,3430,3430,3430,3430,0
|
|
20230801,162900,69175790,3430,3430,3430,3430,0
|
|
20230801,162800,69175790,3430,3430,3430,3430,0
|
|
20230801,162700,69175790,3430,3430,3430,3430,0
|
|
20230801,162600,69175790,3430,3430,3430,3430,0
|
|
20230801,162500,69175790,3430,3430,3430,3430,0
|
|
20230801,162400,69175790,3430,3430,3430,3430,0
|
|
20230801,162300,69175790,3430,3430,3430,3430,0
|
|
20230801,162200,69175790,3430,3430,3430,3430,0
|
|
20230801,162100,69175790,3430,3430,3430,3430,0
|
|
20230801,162000,69175790,3430,3430,3430,3430,0
|
|
20230801,161900,69175790,3430,3430,3430,3430,0
|
|
20230801,161800,69175790,3430,3430,3430,3430,0
|
|
20230801,161700,69175790,3430,3430,3430,3430,0
|
|
20230801,161600,69175790,3430,3430,3430,3430,0
|
|
20230801,161500,69175790,3430,3430,3430,3430,0
|
|
20230801,161400,69175790,3430,3430,3430,3430,0
|
|
20230801,161300,69175790,3430,3430,3430,3430,0
|
|
20230801,161200,69175790,3430,3430,3430,3430,0
|
|
20230801,161100,69175790,3430,3430,3430,3430,0
|
|
20230801,161000,69175790,3430,3430,3430,3430,0
|
|
20230801,160900,69175790,3430,3430,3430,3430,0
|
|
20230801,160800,69175790,3430,3430,3430,3430,0
|
|
20230801,160700,69175790,3430,3430,3430,3430,0
|
|
20230801,160600,69175790,3430,3430,3430,3430,0
|
|
20230801,160500,69175790,3430,3430,3430,3430,241
|
|
20230801,160400,69175790,3430,3430,3430,3430,0
|
|
20230801,160300,69175790,3430,3430,3430,3430,0
|
|
20230801,160200,69175790,3430,3430,3430,3430,0
|
|
20230801,160100,69175790,3430,3430,3430,3430,0
|
|
20230801,160000,69175790,3430,3430,3430,3430,0
|
|
20230801,155900,69175790,3430,3430,3430,3430,0
|
|
20230801,155800,69175790,3430,3430,3430,3430,0
|
|
20230801,155700,69175790,3430,3430,3430,3430,0
|
|
20230801,155600,69175790,3430,3430,3430,3430,0
|
|
20230801,155500,69175790,3430,3430,3430,3430,0
|
|
20230801,155400,69175790,3430,3430,3430,3430,0
|
|
20230801,155300,69175790,3430,3430,3430,3430,0
|
|
20230801,155200,69175790,3430,3430,3430,3430,0
|
|
20230801,155100,69175790,3430,3430,3430,3430,0
|
|
20230801,155000,69175790,3430,3430,3430,3430,0
|
|
20230801,154900,69175790,3430,3430,3430,3430,0
|
|
20230801,154800,69175790,3430,3430,3430,3430,0
|
|
20230801,154700,69175790,3430,3430,3430,3430,0
|
|
20230801,154600,69175790,3430,3430,3430,3430,0
|
|
20230801,154500,69175790,3430,3430,3430,3430,0
|
|
20230801,154400,69175790,3430,3430,3430,3430,0
|
|
20230801,154300,69175790,3430,3430,3430,3430,0
|
|
20230801,154200,69175790,3430,3430,3430,3430,0
|
|
20230801,154100,69175790,3430,3430,3430,3430,0
|
|
20230801,154000,69175790,3430,3430,3430,3430,0
|
|
20230801,153900,69175790,3430,3430,3430,3430,0
|
|
20230801,153800,69175790,3430,3430,3430,3430,0
|
|
20230801,153700,69175790,3430,3430,3430,3430,0
|
|
20230801,153600,69175790,3430,3430,3430,3430,0
|
|
20230801,153500,69175790,3430,3430,3430,3430,241
|
|
20230801,153400,69175790,3430,3430,3430,3430,0
|
|
20230801,153300,69175790,3430,3430,3430,3430,0
|
|
20230801,153200,69175790,3430,3430,3430,3430,0
|
|
20230801,153100,69175790,3430,3430,3430,3430,0
|
|
20230801,153000,69175790,3430,3430,3430,3430,241
|
|
20230801,152900,68349160,3430,3430,3430,3430,0
|
|
20230801,152800,68349160,3430,3430,3430,3430,0
|
|
20230801,152700,68349160,3430,3430,3430,3430,0
|
|
20230801,152600,68349160,3430,3430,3430,3430,0
|
|
20230801,152500,68349160,3430,3430,3430,3430,0
|
|
20230801,152400,68349160,3430,3430,3430,3430,0
|
|
20230801,152300,68349160,3430,3430,3430,3430,0
|
|
20230801,152200,68349160,3430,3430,3430,3430,0
|
|
20230801,152100,68349160,3430,3430,3430,3430,0
|
|
20230801,152000,68349160,3430,3430,3430,3430,0
|
|
20230801,151900,68349160,3430,3430,3430,3430,0
|
|
20230801,151800,68349160,3430,3430,3430,3430,0
|
|
20230801,151700,68349160,3430,3430,3430,3430,10
|
|
20230801,151600,68314860,3430,3430,3430,3430,0
|
|
20230801,151500,68314860,3430,3430,3430,3430,10
|
|
20230801,151400,68280560,3430,3430,3430,3430,0
|
|
20230801,151300,68280560,3430,3430,3430,3430,0
|
|
20230801,151200,68280560,3430,3430,3430,3430,0
|
|
20230801,151100,68280560,3430,3430,3430,3430,0
|
|
20230801,151000,68280560,3430,3430,3430,3430,1
|
|
20230801,150900,68277130,3435,3435,3435,3435,113
|
|
20230801,150800,67888975,3440,3440,3440,3440,10
|
|
20230801,150700,67854575,3435,3435,3435,3435,0
|
|
20230801,150600,67854575,3435,3435,3435,3435,4
|
|
20230801,150500,67840835,3430,3440,3440,3430,13
|
|
20230801,150400,67796145,3440,3440,3440,3440,0
|
|
20230801,150300,67796145,3440,3440,3440,3440,0
|
|
20230801,150200,67796145,3440,3440,3440,3440,0
|
|
20230801,150100,67796145,3440,3440,3440,3440,0
|
|
20230801,150000,67796145,3440,3440,3440,3440,0
|
|
20230801,145900,67796145,3440,3440,3440,3440,0
|
|
20230801,145800,67796145,3440,3440,3440,3440,10
|
|
20230801,145700,67761745,3440,3440,3440,3440,7
|
|
20230801,145600,67737665,3440,3440,3440,3440,0
|
|
20230801,145500,67737665,3440,3440,3440,3440,16
|
|
20230801,145400,67682625,3440,3440,3440,3440,0
|
|
20230801,145300,67682625,3440,3435,3440,3435,20
|
|
20230801,145200,67613885,3450,3450,3450,3450,0
|
|
20230801,145100,67613885,3450,3450,3450,3450,0
|
|
20230801,145000,67613885,3450,3450,3450,3450,0
|
|
20230801,144900,67613885,3450,3450,3450,3450,0
|
|
20230801,144800,67613885,3450,3450,3450,3450,0
|
|
20230801,144700,67613885,3450,3450,3450,3450,0
|
|
20230801,144600,67613885,3450,3450,3450,3450,0
|
|
20230801,144500,67613885,3450,3450,3450,3450,0
|
|
20230801,144400,67613885,3450,3450,3450,3450,0
|
|
20230801,144300,67613885,3450,3450,3450,3450,0
|
|
20230801,144200,67613885,3450,3450,3450,3450,0
|
|
20230801,144100,67613885,3450,3450,3450,3450,0
|
|
20230801,144000,67613885,3450,3450,3450,3450,0
|
|
20230801,143900,67613885,3450,3450,3450,3450,0
|
|
20230801,143800,67613885,3450,3450,3450,3450,0
|
|
20230801,143700,67613885,3450,3450,3450,3450,0
|
|
20230801,143600,67613885,3450,3450,3450,3450,10
|
|
20230801,143500,67579385,3460,3460,3460,3460,0
|
|
20230801,143400,67579385,3460,3460,3460,3460,0
|
|
20230801,143300,67579385,3460,3460,3460,3460,0
|
|
20230801,143200,67579385,3460,3460,3460,3460,0
|
|
20230801,143100,67579385,3460,3460,3460,3460,0
|
|
20230801,143000,67579385,3460,3460,3460,3460,0
|
|
20230801,142900,67579385,3460,3460,3460,3460,0
|
|
20230801,142800,67579385,3460,3460,3460,3460,0
|
|
20230801,142700,67579385,3460,3460,3460,3460,0
|
|
20230801,142600,67579385,3460,3460,3460,3460,0
|
|
20230801,142500,67579385,3460,3460,3460,3460,0
|
|
20230801,142400,67579385,3460,3460,3460,3460,0
|
|
20230801,142300,67579385,3460,3455,3460,3455,70
|
|
20230801,142200,67337505,3455,3450,3455,3450,600
|
|
20230801,142100,65266880,3450,3445,3450,3445,159
|
|
20230801,142000,64718830,3440,3440,3440,3440,63
|
|
20230801,141900,64502110,3440,3440,3440,3440,0
|
|
20230801,141800,64502110,3440,3430,3440,3430,325
|
|
20230801,141700,63387290,3430,3430,3430,3430,0
|
|
20230801,141600,63387290,3430,3430,3430,3430,0
|
|
20230801,141500,63387290,3430,3430,3430,3430,0
|
|
20230801,141400,63387290,3430,3430,3430,3430,0
|
|
20230801,141300,63387290,3430,3430,3430,3430,0
|
|
20230801,141200,63387290,3430,3430,3430,3430,0
|
|
20230801,141100,63387290,3430,3430,3430,3430,0
|
|
20230801,141000,63387290,3430,3430,3430,3430,0
|
|
20230801,140900,63387290,3430,3430,3430,3430,0
|
|
20230801,140800,63387290,3430,3430,3430,3430,0
|
|
20230801,140700,63387290,3430,3430,3430,3430,0
|
|
20230801,140600,63387290,3430,3430,3430,3430,0
|
|
20230801,140500,63387290,3430,3430,3430,3430,0
|
|
20230801,140400,63387290,3430,3430,3430,3430,0
|
|
20230801,140300,63387290,3430,3430,3430,3430,0
|
|
20230801,140200,63387290,3430,3430,3430,3430,0
|
|
20230801,140100,63387290,3430,3430,3430,3430,0
|
|
20230801,140000,63387290,3430,3430,3430,3430,0
|
|
20230801,135900,63387290,3430,3430,3430,3430,0
|
|
20230801,135800,63387290,3430,3430,3430,3430,0
|
|
20230801,135700,63387290,3430,3430,3430,3430,0
|
|
20230801,135600,63387290,3430,3430,3430,3430,0
|
|
20230801,135500,63387290,3430,3430,3430,3430,0
|
|
20230801,135400,63387290,3430,3430,3430,3430,0
|
|
20230801,135300,63387290,3430,3430,3430,3430,1
|
|
20230801,135200,63383860,3405,3405,3405,3405,0
|
|
20230801,135100,63383860,3405,3405,3405,3405,0
|
|
20230801,135000,63383860,3405,3405,3405,3405,0
|
|
20230801,134900,63383860,3405,3405,3405,3405,0
|
|
20230801,134800,63383860,3405,3405,3405,3405,227
|
|
20230801,134700,62610925,3425,3425,3425,3425,0
|
|
20230801,134600,62610925,3425,3425,3425,3425,0
|
|
20230801,134500,62610925,3425,3425,3425,3425,0
|
|
20230801,134400,62610925,3425,3425,3425,3425,2729
|
|
20230801,134300,53264100,3425,3425,3425,3425,0
|
|
20230801,134200,53264100,3425,3425,3425,3425,0
|
|
20230801,134100,53264100,3425,3425,3425,3425,0
|
|
20230801,134000,53264100,3425,3425,3425,3425,0
|
|
20230801,133900,53264100,3425,3425,3425,3425,0
|
|
20230801,133800,53264100,3425,3425,3425,3425,0
|
|
20230801,133700,53264100,3425,3425,3425,3425,5
|
|
20230801,133600,53246975,3430,3430,3430,3430,0
|
|
20230801,133500,53246975,3430,3430,3430,3430,0
|
|
20230801,133400,53246975,3430,3430,3430,3430,0
|
|
20230801,133300,53246975,3430,3430,3430,3430,0
|
|
20230801,133200,53246975,3430,3430,3430,3430,0
|
|
20230801,133100,53246975,3430,3425,3430,3425,191
|
|
20230801,133000,52592795,3425,3425,3425,3425,0
|
|
20230801,132900,52592795,3425,3425,3425,3425,0
|
|
20230801,132800,52592795,3425,3425,3425,3425,0
|
|
20230801,132700,52592795,3425,3425,3425,3425,0
|
|
20230801,132600,52592795,3425,3425,3425,3425,0
|
|
20230801,132500,52592795,3425,3425,3425,3425,0
|
|
20230801,132400,52592795,3425,3425,3425,3425,0
|
|
20230801,132300,52592795,3425,3425,3425,3425,0
|
|
20230801,132200,52592795,3425,3425,3425,3425,0
|
|
20230801,132100,52592795,3425,3425,3425,3425,0
|
|
20230801,132000,52592795,3425,3425,3425,3425,0
|
|
20230801,131900,52592795,3425,3425,3425,3425,0
|
|
20230801,131800,52592795,3425,3425,3425,3425,0
|
|
20230801,131700,52592795,3425,3425,3425,3425,0
|
|
20230801,131600,52592795,3425,3425,3425,3425,0
|
|
20230801,131500,52592795,3425,3425,3425,3425,50
|
|
20230801,131400,52421545,3425,3425,3425,3425,0
|
|
20230801,131300,52421545,3425,3425,3425,3425,0
|
|
20230801,131200,52421545,3425,3425,3425,3425,2
|
|
20230801,131100,52414695,3425,3425,3425,3425,0
|
|
20230801,131000,52414695,3425,3425,3425,3425,0
|
|
20230801,130900,52414695,3425,3425,3425,3425,0
|
|
20230801,130800,52414695,3425,3425,3425,3425,0
|
|
20230801,130700,52414695,3425,3425,3425,3425,0
|
|
20230801,130600,52414695,3425,3425,3425,3425,0
|
|
20230801,130500,52414695,3425,3425,3425,3425,51
|
|
20230801,130400,52240020,3405,3405,3405,3405,0
|
|
20230801,130300,52240020,3405,3405,3405,3405,0
|
|
20230801,130200,52240020,3405,3405,3405,3405,0
|
|
20230801,130100,52240020,3405,3405,3405,3405,0
|
|
20230801,130000,52240020,3405,3405,3405,3405,0
|
|
20230801,125900,52240020,3405,3405,3405,3405,720
|
|
20230801,125800,49788420,3405,3415,3415,3405,932
|
|
20230801,125700,46612720,3435,3435,3435,3435,0
|
|
20230801,125600,46612720,3435,3435,3435,3435,0
|
|
20230801,125500,46612720,3435,3435,3435,3435,0
|
|
20230801,125400,46612720,3435,3435,3435,3435,0
|
|
20230801,125300,46612720,3435,3435,3435,3435,14
|
|
20230801,125200,46564630,3440,3440,3440,3440,0
|
|
20230801,125100,46564630,3440,3440,3440,3440,0
|
|
20230801,125000,46564630,3440,3440,3440,3440,0
|
|
20230801,124900,46564630,3440,3440,3440,3440,54
|
|
20230801,124800,46378870,3440,3440,3440,3440,0
|
|
20230801,124700,46378870,3440,3440,3440,3440,0
|
|
20230801,124600,46378870,3440,3440,3440,3440,0
|
|
20230801,124500,46378870,3440,3440,3440,3440,0
|
|
20230801,124400,46378870,3440,3440,3440,3440,0
|
|
20230801,124300,46378870,3440,3440,3440,3440,0
|
|
20230801,124200,46378870,3440,3440,3440,3440,46
|
|
20230801,124100,46220630,3440,3440,3440,3440,0
|
|
20230801,124000,46220630,3440,3440,3440,3440,0
|
|
20230801,123900,46220630,3440,3440,3440,3440,0
|
|
20230801,123800,46220630,3440,3440,3440,3440,0
|
|
20230801,123700,46220630,3440,3440,3440,3440,4
|
|
20230801,123600,46206870,3445,3445,3445,3445,50
|
|
20230801,123500,46034620,3440,3440,3440,3440,0
|
|
20230801,123400,46034620,3440,3440,3440,3440,72
|
|
20230801,123300,45786940,3440,3440,3440,3440,928
|
|
20230801,123200,42594620,3440,3440,3440,3440,0
|
|
20230801,123100,42594620,3440,3440,3440,3440,1
|
|
20230801,123000,42591180,3435,3415,3435,3415,842
|
|
20230801,122900,39715710,3415,3415,3415,3415,0
|
|
20230801,122800,39715710,3415,3415,3415,3415,50
|
|
20230801,122700,39544960,3435,3435,3435,3435,0
|
|
20230801,122600,39544960,3435,3435,3435,3435,0
|
|
20230801,122500,39544960,3435,3435,3435,3435,0
|
|
20230801,122400,39544960,3435,3435,3435,3435,0
|
|
20230801,122300,39544960,3435,3435,3435,3435,0
|
|
20230801,122200,39544960,3435,3435,3435,3435,0
|
|
20230801,122100,39544960,3435,3435,3435,3435,0
|
|
20230801,122000,39544960,3435,3435,3435,3435,0
|
|
20230801,121900,39544960,3435,3435,3435,3435,0
|
|
20230801,121800,39544960,3435,3435,3435,3435,0
|
|
20230801,121700,39544960,3435,3435,3435,3435,2
|
|
20230801,121600,39538090,3435,3435,3435,3435,0
|
|
20230801,121500,39538090,3435,3435,3435,3435,1
|
|
20230801,121400,39534655,3415,3415,3415,3415,0
|
|
20230801,121300,39534655,3415,3415,3415,3415,0
|
|
20230801,121200,39534655,3415,3415,3415,3415,8
|
|
20230801,121100,39507335,3440,3440,3440,3440,0
|
|
20230801,121000,39507335,3440,3440,3440,3440,0
|
|
20230801,120900,39507335,3440,3440,3440,3440,0
|
|
20230801,120800,39507335,3440,3440,3440,3440,0
|
|
20230801,120700,39507335,3440,3440,3440,3440,0
|
|
20230801,120600,39507335,3440,3440,3440,3440,0
|
|
20230801,120500,39507335,3440,3440,3440,3440,0
|
|
20230801,120400,39507335,3440,3440,3440,3440,0
|
|
20230801,120300,39507335,3440,3440,3440,3440,0
|
|
20230801,120200,39507335,3440,3440,3440,3440,0
|
|
20230801,120100,39507335,3440,3440,3440,3440,0
|
|
20230801,120000,39507335,3440,3440,3440,3440,38
|
|
20230801,115900,39376615,3440,3440,3440,3440,0
|
|
20230801,115800,39376615,3440,3440,3440,3440,0
|
|
20230801,115700,39376615,3440,3440,3440,3440,0
|
|
20230801,115600,39376615,3440,3440,3440,3440,0
|
|
20230801,115500,39376615,3440,3440,3440,3440,170
|
|
20230801,115400,38791815,3440,3435,3440,3435,290
|
|
20230801,115300,37794220,3440,3440,3440,3440,0
|
|
20230801,115200,37794220,3440,3440,3440,3440,0
|
|
20230801,115100,37794220,3440,3440,3440,3440,0
|
|
20230801,115000,37794220,3440,3440,3440,3440,0
|
|
20230801,114900,37794220,3440,3440,3440,3440,0
|
|
20230801,114800,37794220,3440,3440,3440,3440,0
|
|
20230801,114700,37794220,3440,3440,3440,3440,0
|
|
20230801,114600,37794220,3440,3440,3440,3440,0
|
|
20230801,114500,37794220,3440,3440,3440,3440,0
|
|
20230801,114400,37794220,3440,3440,3440,3440,0
|
|
20230801,114300,37794220,3440,3440,3440,3440,0
|
|
20230801,114200,37794220,3440,3440,3440,3440,0
|
|
20230801,114100,37794220,3440,3440,3440,3440,0
|
|
20230801,114000,37794220,3440,3440,3440,3440,0
|
|
20230801,113900,37794220,3440,3440,3440,3440,0
|
|
20230801,113800,37794220,3440,3440,3440,3440,0
|
|
20230801,113700,37794220,3440,3440,3440,3440,1
|
|
20230801,113600,37790780,3435,3435,3435,3435,0
|
|
20230801,113500,37790780,3435,3435,3435,3435,0
|
|
20230801,113400,37790780,3435,3435,3435,3435,0
|
|
20230801,113300,37790780,3435,3435,3435,3435,300
|
|
20230801,113200,36760280,3440,3440,3440,3440,0
|
|
20230801,113100,36760280,3440,3440,3440,3440,0
|
|
20230801,113000,36760280,3440,3440,3440,3440,0
|
|
20230801,112900,36760280,3440,3440,3440,3440,0
|
|
20230801,112800,36760280,3440,3440,3440,3440,0
|
|
20230801,112700,36760280,3440,3440,3440,3440,0
|
|
20230801,112600,36760280,3440,3440,3440,3440,0
|
|
20230801,112500,36760280,3440,3440,3440,3440,0
|
|
20230801,112400,36760280,3440,3440,3440,3440,0
|
|
20230801,112300,36760280,3440,3440,3440,3440,0
|
|
20230801,112200,36760280,3440,3440,3440,3440,0
|
|
20230801,112100,36760280,3440,3440,3440,3440,0
|
|
20230801,112000,36760280,3440,3440,3440,3440,0
|
|
20230801,111900,36760280,3440,3440,3440,3440,0
|
|
20230801,111800,36760280,3440,3440,3440,3440,0
|
|
20230801,111700,36760280,3440,3440,3440,3440,0
|
|
20230801,111600,36760280,3440,3440,3440,3440,0
|
|
20230801,111500,36760280,3440,3440,3440,3440,6
|
|
20230801,111400,36739640,3440,3440,3440,3440,0
|
|
20230801,111300,36739640,3440,3440,3440,3440,0
|
|
20230801,111200,36739640,3440,3440,3440,3440,0
|
|
20230801,111100,36739640,3440,3440,3440,3440,0
|
|
20230801,111000,36739640,3440,3440,3440,3440,0
|
|
20230801,110900,36739640,3440,3440,3440,3440,0
|
|
20230801,110800,36739640,3440,3440,3440,3440,0
|
|
20230801,110700,36739640,3440,3440,3440,3440,0
|
|
20230801,110600,36739640,3440,3440,3440,3440,0
|
|
20230801,110500,36739640,3440,3440,3440,3440,0
|
|
20230801,110400,36739640,3440,3440,3440,3440,0
|
|
20230801,110300,36739640,3440,3440,3440,3440,0
|
|
20230801,110200,36739640,3440,3440,3440,3440,0
|
|
20230801,110100,36739640,3440,3440,3440,3440,0
|
|
20230801,110000,36739640,3440,3440,3440,3440,0
|
|
20230801,105900,36739640,3440,3440,3440,3440,1
|
|
20230801,105800,36736200,3440,3435,3440,3435,3
|
|
20230801,105700,36725885,3440,3440,3440,3440,0
|
|
20230801,105600,36725885,3440,3440,3440,3440,0
|
|
20230801,105500,36725885,3440,3440,3440,3440,0
|
|
20230801,105400,36725885,3440,3440,3440,3440,0
|
|
20230801,105300,36725885,3440,3440,3440,3440,0
|
|
20230801,105200,36725885,3440,3440,3440,3440,0
|
|
20230801,105100,36725885,3440,3440,3440,3440,0
|
|
20230801,105000,36725885,3440,3440,3440,3440,0
|
|
20230801,104900,36725885,3440,3440,3440,3440,0
|
|
20230801,104800,36725885,3440,3440,3440,3440,0
|
|
20230801,104700,36725885,3440,3440,3440,3440,0
|
|
20230801,104600,36725885,3440,3440,3440,3440,0
|
|
20230801,104500,36725885,3440,3440,3440,3440,0
|
|
20230801,104400,36725885,3440,3440,3440,3440,0
|
|
20230801,104300,36725885,3440,3440,3440,3440,0
|
|
20230801,104200,36725885,3440,3440,3440,3440,1
|
|
20230801,104100,36722445,3440,3440,3440,3440,25
|
|
20230801,104000,36636445,3440,3440,3440,3440,0
|
|
20230801,103900,36636445,3440,3440,3440,3440,7
|
|
20230801,103800,36612365,3445,3445,3445,3445,0
|
|
20230801,103700,36612365,3445,3445,3445,3445,0
|
|
20230801,103600,36612365,3445,3445,3445,3445,0
|
|
20230801,103500,36612365,3445,3445,3445,3445,0
|
|
20230801,103400,36612365,3445,3445,3445,3445,0
|
|
20230801,103300,36612365,3445,3445,3445,3445,0
|
|
20230801,103200,36612365,3445,3445,3445,3445,0
|
|
20230801,103100,36612365,3445,3445,3445,3445,0
|
|
20230801,103000,36612365,3445,3445,3445,3445,0
|
|
20230801,102900,36612365,3445,3445,3445,3445,0
|
|
20230801,102800,36612365,3445,3445,3445,3445,0
|
|
20230801,102700,36612365,3445,3445,3445,3445,0
|
|
20230801,102600,36612365,3445,3445,3445,3445,0
|
|
20230801,102500,36612365,3445,3445,3445,3445,0
|
|
20230801,102400,36612365,3445,3445,3445,3445,0
|
|
20230801,102300,36612365,3445,3445,3445,3445,0
|
|
20230801,102200,36612365,3445,3445,3445,3445,0
|
|
20230801,102100,36612365,3445,3445,3445,3445,0
|
|
20230801,102000,36612365,3445,3445,3445,3445,1
|
|
20230801,101900,36608920,3440,3440,3440,3440,500
|
|
20230801,101800,34888920,3445,3445,3445,3445,1
|
|
20230801,101700,34885475,3440,3425,3440,3425,500
|
|
20230801,101600,33167430,3430,3430,3430,3430,0
|
|
20230801,101500,33167430,3430,3430,3430,3430,0
|
|
20230801,101400,33167430,3430,3425,3430,3400,2015
|
|
20230801,101300,26292360,3445,3445,3445,3445,1
|
|
20230801,101200,26288915,3440,3440,3440,3440,114
|
|
20230801,101100,25896755,3440,3445,3445,3440,32
|
|
20230801,101000,25786665,3445,3445,3445,3445,2
|
|
20230801,100900,25779775,3450,3450,3450,3450,0
|
|
20230801,100800,25779775,3450,3450,3450,3450,0
|
|
20230801,100700,25779775,3450,3450,3450,3450,298
|
|
20230801,100600,24751675,3450,3450,3450,3450,0
|
|
20230801,100500,24751675,3450,3450,3450,3450,0
|
|
20230801,100400,24751675,3450,3450,3450,3450,1
|
|
20230801,100300,24748225,3450,3450,3450,3450,0
|
|
20230801,100200,24748225,3450,3450,3450,3450,0
|
|
20230801,100100,24748225,3450,3450,3450,3450,0
|
|
20230801,100000,24748225,3450,3450,3450,3450,0
|
|
20230801,095900,24748225,3450,3450,3450,3450,0
|
|
20230801,095800,24748225,3450,3450,3450,3450,100
|
|
20230801,095700,24403225,3450,3450,3450,3450,0
|
|
20230801,095600,24403225,3450,3450,3450,3450,1
|
|
20230801,095500,24399775,3450,3445,3450,3445,1000
|
|
20230801,095400,20949965,3445,3445,3445,3445,362
|
|
20230801,095300,19702875,3445,3445,3445,3445,638
|
|
20230801,095200,17504965,3440,3440,3440,3440,500
|
|
20230801,095100,15784965,3440,3440,3440,3440,0
|
|
20230801,095000,15784965,3440,3440,3440,3440,0
|
|
20230801,094900,15784965,3440,3440,3440,3440,0
|
|
20230801,094800,15784965,3440,3440,3440,3440,0
|
|
20230801,094700,15784965,3440,3440,3440,3440,0
|
|
20230801,094600,15784965,3440,3440,3440,3440,0
|
|
20230801,094500,15784965,3440,3440,3440,3440,0
|
|
20230801,094400,15784965,3440,3440,3440,3440,0
|
|
20230801,094300,15784965,3440,3440,3440,3440,0
|
|
20230801,094200,15784965,3440,3440,3440,3440,1
|
|
20230801,094100,15781525,3440,3440,3440,3440,0
|
|
20230801,094000,15781525,3440,3440,3440,3440,1
|
|
20230801,093900,15778085,3445,3445,3445,3445,0
|
|
20230801,093800,15778085,3445,3445,3445,3445,1
|
|
20230801,093700,15774640,3445,3445,3445,3445,1
|
|
20230801,093600,15771195,3415,3440,3440,3415,30
|
|
20230801,093500,15668615,3445,3445,3445,3445,0
|
|
20230801,093400,15668615,3445,3445,3445,3445,100
|
|
20230801,093300,15324115,3445,3445,3445,3445,0
|
|
20230801,093200,15324115,3445,3445,3445,3445,1
|
|
20230801,093100,15320670,3445,3440,3445,3440,17
|
|
20230801,093000,15262185,3420,3425,3425,3420,3
|
|
20230801,092900,15251920,3440,3440,3440,3440,300
|
|
20230801,092800,14219920,3440,3440,3440,3440,0
|
|
20230801,092700,14219920,3440,3440,3440,3440,6
|
|
20230801,092600,14199280,3440,3440,3440,3440,0
|
|
20230801,092500,14199280,3440,3440,3440,3440,0
|
|
20230801,092400,14199280,3440,3440,3440,3440,0
|
|
20230801,092300,14199280,3440,3440,3440,3440,3
|
|
20230801,092200,14188960,3440,3440,3440,3440,0
|
|
20230801,092100,14188960,3440,3440,3440,3440,0
|
|
20230801,092000,14188960,3440,3440,3440,3440,0
|
|
20230801,091900,14188960,3440,3440,3440,3440,0
|
|
20230801,091800,14188960,3440,3440,3440,3440,19
|
|
20230801,091700,14123600,3440,3440,3440,3440,0
|
|
20230801,091600,14123600,3440,3440,3440,3440,0
|
|
20230801,091500,14123600,3440,3435,3440,3435,15
|
|
20230801,091400,14072070,3435,3435,3435,3435,201
|
|
20230801,091300,13381635,3435,3435,3435,3435,0
|
|
20230801,091200,13381635,3435,3435,3435,3435,0
|
|
20230801,091100,13381635,3435,3435,3435,3435,0
|
|
20230801,091000,13381635,3435,3435,3435,3435,0
|
|
20230801,090900,13381635,3435,3435,3435,3435,0
|
|
20230801,090800,13381635,3435,3435,3435,3435,0
|
|
20230801,090700,13381635,3435,3435,3435,3435,7
|
|
20230801,090600,13357590,3440,3440,3440,3440,0
|
|
20230801,090500,13357590,3440,3440,3440,3440,0
|
|
20230801,090400,13357590,3440,3440,3440,3440,0
|
|
20230801,090300,13357590,3440,3440,3440,3440,1
|
|
20230801,090200,13354150,3435,3435,3435,3435,17
|
|
20230801,090100,13295755,3415,3435,3435,3415,700
|
|
20230801,090000,10899255,3435,3435,3435,3435,3173
|