670 lines
32 KiB
CSV
670 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230803,200700,236436310,4830,4830,4830,4830,359
|
|
20230803,200600,236436310,4830,4830,4830,4830,0
|
|
20230803,200500,236436310,4830,4830,4830,4830,0
|
|
20230803,200400,236436310,4830,4830,4830,4830,0
|
|
20230803,200300,236436310,4830,4830,4830,4830,0
|
|
20230803,200200,236436310,4830,4830,4830,4830,0
|
|
20230803,200100,236436310,4830,4830,4830,4830,0
|
|
20230803,200000,236436310,4830,4830,4830,4830,0
|
|
20230803,195900,236436310,4830,4830,4830,4830,0
|
|
20230803,195800,236436310,4830,4830,4830,4830,0
|
|
20230803,195700,236436310,4830,4830,4830,4830,0
|
|
20230803,195600,236436310,4830,4830,4830,4830,0
|
|
20230803,195500,236436310,4830,4830,4830,4830,0
|
|
20230803,195400,236436310,4830,4830,4830,4830,0
|
|
20230803,195300,236436310,4830,4830,4830,4830,0
|
|
20230803,195200,236436310,4830,4830,4830,4830,0
|
|
20230803,195100,236436310,4830,4830,4830,4830,0
|
|
20230803,195000,236436310,4830,4830,4830,4830,0
|
|
20230803,194900,236436310,4830,4830,4830,4830,0
|
|
20230803,194800,236436310,4830,4830,4830,4830,0
|
|
20230803,194700,236436310,4830,4830,4830,4830,0
|
|
20230803,194600,236436310,4830,4830,4830,4830,0
|
|
20230803,194500,236436310,4830,4830,4830,4830,0
|
|
20230803,194400,236436310,4830,4830,4830,4830,0
|
|
20230803,194300,236436310,4830,4830,4830,4830,0
|
|
20230803,194200,236436310,4830,4830,4830,4830,0
|
|
20230803,194100,236436310,4830,4830,4830,4830,0
|
|
20230803,194000,236436310,4830,4830,4830,4830,0
|
|
20230803,193900,236436310,4830,4830,4830,4830,0
|
|
20230803,193800,236436310,4830,4830,4830,4830,0
|
|
20230803,193700,236436310,4830,4830,4830,4830,359
|
|
20230803,193600,236436310,4830,4830,4830,4830,0
|
|
20230803,193500,236436310,4830,4830,4830,4830,0
|
|
20230803,193400,236436310,4830,4830,4830,4830,0
|
|
20230803,193300,236436310,4830,4830,4830,4830,0
|
|
20230803,193200,236436310,4830,4830,4830,4830,0
|
|
20230803,193100,236436310,4830,4830,4830,4830,0
|
|
20230803,193000,236436310,4830,4830,4830,4830,0
|
|
20230803,192900,236436310,4830,4830,4830,4830,0
|
|
20230803,192800,236436310,4830,4830,4830,4830,0
|
|
20230803,192700,236436310,4830,4830,4830,4830,0
|
|
20230803,192600,236436310,4830,4830,4830,4830,0
|
|
20230803,192500,236436310,4830,4830,4830,4830,0
|
|
20230803,192400,236436310,4830,4830,4830,4830,0
|
|
20230803,192300,236436310,4830,4830,4830,4830,0
|
|
20230803,192200,236436310,4830,4830,4830,4830,0
|
|
20230803,192100,236436310,4830,4830,4830,4830,0
|
|
20230803,192000,236436310,4830,4830,4830,4830,0
|
|
20230803,191900,236436310,4830,4830,4830,4830,0
|
|
20230803,191800,236436310,4830,4830,4830,4830,0
|
|
20230803,191700,236436310,4830,4830,4830,4830,0
|
|
20230803,191600,236436310,4830,4830,4830,4830,0
|
|
20230803,191500,236436310,4830,4830,4830,4830,0
|
|
20230803,191400,236436310,4830,4830,4830,4830,0
|
|
20230803,191300,236436310,4830,4830,4830,4830,0
|
|
20230803,191200,236436310,4830,4830,4830,4830,0
|
|
20230803,191100,236436310,4830,4830,4830,4830,0
|
|
20230803,191000,236436310,4830,4830,4830,4830,0
|
|
20230803,190900,236436310,4830,4830,4830,4830,0
|
|
20230803,190800,236436310,4830,4830,4830,4830,0
|
|
20230803,190700,236436310,4830,4830,4830,4830,359
|
|
20230803,190600,236436310,4830,4830,4830,4830,0
|
|
20230803,190500,236436310,4830,4830,4830,4830,0
|
|
20230803,190400,236436310,4830,4830,4830,4830,0
|
|
20230803,190300,236436310,4830,4830,4830,4830,0
|
|
20230803,190200,236436310,4830,4830,4830,4830,0
|
|
20230803,190100,236436310,4830,4830,4830,4830,0
|
|
20230803,190000,236436310,4830,4830,4830,4830,0
|
|
20230803,185900,236436310,4830,4830,4830,4830,0
|
|
20230803,185800,236436310,4830,4830,4830,4830,0
|
|
20230803,185700,236436310,4830,4830,4830,4830,0
|
|
20230803,185600,236436310,4830,4830,4830,4830,0
|
|
20230803,185500,236436310,4830,4830,4830,4830,0
|
|
20230803,185400,236436310,4830,4830,4830,4830,0
|
|
20230803,185300,236436310,4830,4830,4830,4830,0
|
|
20230803,185200,236436310,4830,4830,4830,4830,0
|
|
20230803,185100,236436310,4830,4830,4830,4830,0
|
|
20230803,185000,236436310,4830,4830,4830,4830,0
|
|
20230803,184900,236436310,4830,4830,4830,4830,0
|
|
20230803,184800,236436310,4830,4830,4830,4830,0
|
|
20230803,184700,236436310,4830,4830,4830,4830,0
|
|
20230803,184600,236436310,4830,4830,4830,4830,0
|
|
20230803,184500,236436310,4830,4830,4830,4830,0
|
|
20230803,184400,236436310,4830,4830,4830,4830,0
|
|
20230803,184300,236436310,4830,4830,4830,4830,0
|
|
20230803,184200,236436310,4830,4830,4830,4830,0
|
|
20230803,184100,236436310,4830,4830,4830,4830,0
|
|
20230803,184000,236436310,4830,4830,4830,4830,0
|
|
20230803,183900,236436310,4830,4830,4830,4830,0
|
|
20230803,183800,236436310,4830,4830,4830,4830,0
|
|
20230803,183700,236436310,4830,4830,4830,4830,359
|
|
20230803,183600,236436310,4830,4830,4830,4830,0
|
|
20230803,183500,236436310,4830,4830,4830,4830,0
|
|
20230803,183400,236436310,4830,4830,4830,4830,0
|
|
20230803,183300,236436310,4830,4830,4830,4830,0
|
|
20230803,183200,236436310,4830,4830,4830,4830,0
|
|
20230803,183100,236436310,4830,4830,4830,4830,0
|
|
20230803,183000,236436310,4830,4830,4830,4830,0
|
|
20230803,182900,236436310,4830,4830,4830,4830,0
|
|
20230803,182800,236436310,4830,4830,4830,4830,0
|
|
20230803,182700,236436310,4830,4830,4830,4830,0
|
|
20230803,182600,236436310,4830,4830,4830,4830,0
|
|
20230803,182500,236436310,4830,4830,4830,4830,0
|
|
20230803,182400,236436310,4830,4830,4830,4830,0
|
|
20230803,182300,236436310,4830,4830,4830,4830,0
|
|
20230803,182200,236436310,4830,4830,4830,4830,0
|
|
20230803,182100,236436310,4830,4830,4830,4830,0
|
|
20230803,182000,236436310,4830,4830,4830,4830,0
|
|
20230803,181900,236436310,4830,4830,4830,4830,0
|
|
20230803,181800,236436310,4830,4830,4830,4830,0
|
|
20230803,181700,236436310,4830,4830,4830,4830,0
|
|
20230803,181600,236436310,4830,4830,4830,4830,0
|
|
20230803,181500,236436310,4830,4830,4830,4830,0
|
|
20230803,181400,236436310,4830,4830,4830,4830,0
|
|
20230803,181300,236436310,4830,4830,4830,4830,0
|
|
20230803,181200,236436310,4830,4830,4830,4830,0
|
|
20230803,181100,236436310,4830,4830,4830,4830,0
|
|
20230803,181000,236436310,4830,4830,4830,4830,0
|
|
20230803,180900,236436310,4830,4830,4830,4830,0
|
|
20230803,180800,236436310,4830,4830,4830,4830,0
|
|
20230803,180700,236436310,4830,4830,4830,4830,359
|
|
20230803,180600,236436310,4830,4830,4830,4830,0
|
|
20230803,180500,236436310,4830,4830,4830,4830,0
|
|
20230803,180400,236436310,4830,4830,4830,4830,0
|
|
20230803,180300,236436310,4830,4830,4830,4830,0
|
|
20230803,180200,236436310,4830,4830,4830,4830,0
|
|
20230803,180100,236436310,4830,4830,4830,4830,0
|
|
20230803,180000,236436310,4830,4830,4830,4830,0
|
|
20230803,175900,236436310,4830,4830,4830,4830,0
|
|
20230803,175800,236436310,4830,4830,4830,4830,0
|
|
20230803,175700,236436310,4830,4830,4830,4830,0
|
|
20230803,175600,236436310,4830,4830,4830,4830,0
|
|
20230803,175500,236436310,4830,4830,4830,4830,0
|
|
20230803,175400,236436310,4830,4830,4830,4830,0
|
|
20230803,175300,236436310,4830,4830,4830,4830,0
|
|
20230803,175200,236436310,4830,4830,4830,4830,0
|
|
20230803,175100,236436310,4830,4830,4830,4830,0
|
|
20230803,175000,236436310,4830,4830,4830,4830,0
|
|
20230803,174900,236436310,4830,4830,4830,4830,0
|
|
20230803,174800,236436310,4830,4830,4830,4830,0
|
|
20230803,174700,236436310,4830,4830,4830,4830,0
|
|
20230803,174600,236436310,4830,4830,4830,4830,0
|
|
20230803,174500,236436310,4830,4830,4830,4830,0
|
|
20230803,174400,236436310,4830,4830,4830,4830,0
|
|
20230803,174300,236436310,4830,4830,4830,4830,0
|
|
20230803,174200,236436310,4830,4830,4830,4830,0
|
|
20230803,174100,236436310,4830,4830,4830,4830,0
|
|
20230803,174000,236436310,4830,4830,4830,4830,0
|
|
20230803,173900,236436310,4830,4830,4830,4830,0
|
|
20230803,173800,236436310,4830,4830,4830,4830,0
|
|
20230803,173700,236436310,4830,4830,4830,4830,359
|
|
20230803,173600,236436310,4830,4830,4830,4830,0
|
|
20230803,173500,236436310,4830,4830,4830,4830,0
|
|
20230803,173400,236436310,4830,4830,4830,4830,0
|
|
20230803,173300,236436310,4830,4830,4830,4830,0
|
|
20230803,173200,236436310,4830,4830,4830,4830,0
|
|
20230803,173100,236436310,4830,4830,4830,4830,0
|
|
20230803,173000,236436310,4830,4830,4830,4830,0
|
|
20230803,172900,236436310,4830,4830,4830,4830,0
|
|
20230803,172800,236436310,4830,4830,4830,4830,0
|
|
20230803,172700,236436310,4830,4830,4830,4830,0
|
|
20230803,172600,236436310,4830,4830,4830,4830,0
|
|
20230803,172500,236436310,4830,4830,4830,4830,0
|
|
20230803,172400,236436310,4830,4830,4830,4830,0
|
|
20230803,172300,236436310,4830,4830,4830,4830,0
|
|
20230803,172200,236436310,4830,4830,4830,4830,0
|
|
20230803,172100,236436310,4830,4830,4830,4830,0
|
|
20230803,172000,236436310,4830,4830,4830,4830,0
|
|
20230803,171900,236436310,4830,4830,4830,4830,0
|
|
20230803,171800,236436310,4830,4830,4830,4830,0
|
|
20230803,171700,236436310,4830,4830,4830,4830,0
|
|
20230803,171600,236436310,4830,4830,4830,4830,0
|
|
20230803,171500,236436310,4830,4830,4830,4830,0
|
|
20230803,171400,236436310,4830,4830,4830,4830,0
|
|
20230803,171300,236436310,4830,4830,4830,4830,0
|
|
20230803,171200,236436310,4830,4830,4830,4830,0
|
|
20230803,171100,236436310,4830,4830,4830,4830,0
|
|
20230803,171000,236436310,4830,4830,4830,4830,0
|
|
20230803,170900,236436310,4830,4830,4830,4830,0
|
|
20230803,170800,236436310,4830,4830,4830,4830,0
|
|
20230803,170700,236436310,4830,4830,4830,4830,359
|
|
20230803,170600,236436310,4830,4830,4830,4830,0
|
|
20230803,170500,236436310,4830,4830,4830,4830,0
|
|
20230803,170400,236436310,4830,4830,4830,4830,0
|
|
20230803,170300,236436310,4830,4830,4830,4830,0
|
|
20230803,170200,236436310,4830,4830,4830,4830,0
|
|
20230803,170100,236436310,4830,4830,4830,4830,0
|
|
20230803,170000,236436310,4830,4830,4830,4830,0
|
|
20230803,165900,236436310,4830,4830,4830,4830,0
|
|
20230803,165800,236436310,4830,4830,4830,4830,0
|
|
20230803,165700,236436310,4830,4830,4830,4830,0
|
|
20230803,165600,236436310,4830,4830,4830,4830,0
|
|
20230803,165500,236436310,4830,4830,4830,4830,0
|
|
20230803,165400,236436310,4830,4830,4830,4830,0
|
|
20230803,165300,236436310,4830,4830,4830,4830,0
|
|
20230803,165200,236436310,4830,4830,4830,4830,0
|
|
20230803,165100,236436310,4830,4830,4830,4830,0
|
|
20230803,165000,236436310,4830,4830,4830,4830,0
|
|
20230803,164900,236436310,4830,4830,4830,4830,0
|
|
20230803,164800,236436310,4830,4830,4830,4830,0
|
|
20230803,164700,236436310,4830,4830,4830,4830,0
|
|
20230803,164600,236436310,4830,4830,4830,4830,0
|
|
20230803,164500,236436310,4830,4830,4830,4830,0
|
|
20230803,164400,236436310,4830,4830,4830,4830,0
|
|
20230803,164300,236436310,4830,4830,4830,4830,0
|
|
20230803,164200,236436310,4830,4830,4830,4830,0
|
|
20230803,164100,236436310,4830,4830,4830,4830,0
|
|
20230803,164000,236436310,4830,4830,4830,4830,0
|
|
20230803,163900,236436310,4830,4830,4830,4830,0
|
|
20230803,163800,236436310,4830,4830,4830,4830,0
|
|
20230803,163700,236436310,4830,4830,4830,4830,359
|
|
20230803,163600,236436310,4830,4830,4830,4830,0
|
|
20230803,163500,236436310,4830,4830,4830,4830,0
|
|
20230803,163400,236436310,4830,4830,4830,4830,0
|
|
20230803,163300,236436310,4830,4830,4830,4830,0
|
|
20230803,163200,236436310,4830,4830,4830,4830,0
|
|
20230803,163100,236436310,4830,4830,4830,4830,0
|
|
20230803,163000,236436310,4830,4830,4830,4830,0
|
|
20230803,162900,236436310,4830,4830,4830,4830,0
|
|
20230803,162800,236436310,4830,4830,4830,4830,0
|
|
20230803,162700,236436310,4830,4830,4830,4830,0
|
|
20230803,162600,236436310,4830,4830,4830,4830,0
|
|
20230803,162500,236436310,4830,4830,4830,4830,0
|
|
20230803,162400,236436310,4830,4830,4830,4830,0
|
|
20230803,162300,236436310,4830,4830,4830,4830,0
|
|
20230803,162200,236436310,4830,4830,4830,4830,0
|
|
20230803,162100,236436310,4830,4830,4830,4830,0
|
|
20230803,162000,236436310,4830,4830,4830,4830,0
|
|
20230803,161900,236436310,4830,4830,4830,4830,0
|
|
20230803,161800,236436310,4830,4830,4830,4830,0
|
|
20230803,161700,236436310,4830,4830,4830,4830,0
|
|
20230803,161600,236436310,4830,4830,4830,4830,0
|
|
20230803,161500,236436310,4830,4830,4830,4830,0
|
|
20230803,161400,236436310,4830,4830,4830,4830,0
|
|
20230803,161300,236436310,4830,4830,4830,4830,0
|
|
20230803,161200,236436310,4830,4830,4830,4830,0
|
|
20230803,161100,236436310,4830,4830,4830,4830,0
|
|
20230803,161000,236436310,4830,4830,4830,4830,0
|
|
20230803,160900,236436310,4830,4830,4830,4830,0
|
|
20230803,160800,236436310,4830,4830,4830,4830,0
|
|
20230803,160700,236436310,4830,4830,4830,4830,359
|
|
20230803,160600,236436310,4830,4830,4830,4830,0
|
|
20230803,160500,236436310,4830,4830,4830,4830,0
|
|
20230803,160400,236436310,4830,4830,4830,4830,0
|
|
20230803,160300,236436310,4830,4830,4830,4830,0
|
|
20230803,160200,236436310,4830,4830,4830,4830,0
|
|
20230803,160100,236436310,4830,4830,4830,4830,0
|
|
20230803,160000,236436310,4830,4830,4830,4830,0
|
|
20230803,155900,236436310,4830,4830,4830,4830,0
|
|
20230803,155800,236436310,4830,4830,4830,4830,0
|
|
20230803,155700,236436310,4830,4830,4830,4830,0
|
|
20230803,155600,236436310,4830,4830,4830,4830,0
|
|
20230803,155500,236436310,4830,4830,4830,4830,0
|
|
20230803,155400,236436310,4830,4830,4830,4830,0
|
|
20230803,155300,236436310,4830,4830,4830,4830,0
|
|
20230803,155200,236436310,4830,4830,4830,4830,0
|
|
20230803,155100,236436310,4830,4830,4830,4830,0
|
|
20230803,155000,236436310,4830,4830,4830,4830,0
|
|
20230803,154900,236436310,4830,4830,4830,4830,0
|
|
20230803,154800,236436310,4830,4830,4830,4830,0
|
|
20230803,154700,236436310,4830,4830,4830,4830,0
|
|
20230803,154600,236436310,4830,4830,4830,4830,0
|
|
20230803,154500,236436310,4830,4830,4830,4830,0
|
|
20230803,154400,236436310,4830,4830,4830,4830,0
|
|
20230803,154300,236436310,4830,4830,4830,4830,0
|
|
20230803,154200,236436310,4830,4830,4830,4830,0
|
|
20230803,154100,236436310,4830,4830,4830,4830,0
|
|
20230803,154000,236436310,4830,4830,4830,4830,0
|
|
20230803,153900,236436310,4830,4830,4830,4830,0
|
|
20230803,153800,236436310,4830,4830,4830,4830,0
|
|
20230803,153700,236436310,4830,4830,4830,4830,359
|
|
20230803,153600,236436310,4830,4830,4830,4830,0
|
|
20230803,153500,236436310,4830,4830,4830,4830,0
|
|
20230803,153400,236436310,4830,4830,4830,4830,0
|
|
20230803,153300,236436310,4830,4830,4830,4830,0
|
|
20230803,153200,236436310,4830,4830,4830,4830,0
|
|
20230803,153100,236436310,4830,4830,4830,4830,0
|
|
20230803,153000,236436310,4830,4830,4830,4830,359
|
|
20230803,152900,234702340,4830,4830,4830,4830,0
|
|
20230803,152800,234702340,4830,4830,4830,4830,0
|
|
20230803,152700,234702340,4830,4830,4830,4830,0
|
|
20230803,152600,234702340,4830,4830,4830,4830,0
|
|
20230803,152500,234702340,4830,4830,4830,4830,0
|
|
20230803,152400,234702340,4830,4830,4830,4830,0
|
|
20230803,152300,234702340,4830,4830,4830,4830,0
|
|
20230803,152200,234702340,4830,4830,4830,4830,0
|
|
20230803,152100,234702340,4830,4830,4830,4830,0
|
|
20230803,152000,234702340,4830,4830,4830,4830,0
|
|
20230803,151900,234702340,4830,4835,4835,4830,264
|
|
20230803,151800,233427020,4835,4835,4835,4835,0
|
|
20230803,151700,233427020,4835,4835,4835,4835,0
|
|
20230803,151600,233427020,4835,4835,4835,4835,0
|
|
20230803,151500,233427020,4835,4835,4835,4835,0
|
|
20230803,151400,233427020,4835,4835,4835,4835,0
|
|
20230803,151300,233427020,4835,4835,4835,4835,0
|
|
20230803,151200,233427020,4835,4835,4835,4835,0
|
|
20230803,151100,233427020,4835,4835,4835,4835,0
|
|
20230803,151000,233427020,4835,4835,4835,4835,0
|
|
20230803,150900,233427020,4835,4835,4835,4835,0
|
|
20230803,150800,233427020,4835,4835,4835,4835,0
|
|
20230803,150700,233427020,4835,4835,4835,4835,0
|
|
20230803,150600,233427020,4835,4835,4835,4835,0
|
|
20230803,150500,233427020,4835,4870,4870,4835,500
|
|
20230803,150400,231007385,4870,4870,4870,4870,26
|
|
20230803,150300,230880765,4840,4840,4840,4840,0
|
|
20230803,150200,230880765,4840,4840,4840,4840,31
|
|
20230803,150100,230730725,4880,4875,4880,4875,10
|
|
20230803,150000,230681960,4875,4870,4875,4870,10
|
|
20230803,145900,230633240,4875,4875,4875,4875,1
|
|
20230803,145800,230628365,4840,4840,4840,4840,0
|
|
20230803,145700,230628365,4840,4840,4840,4840,0
|
|
20230803,145600,230628365,4840,4840,4840,4840,0
|
|
20230803,145500,230628365,4840,4840,4840,4840,0
|
|
20230803,145400,230628365,4840,4840,4840,4840,0
|
|
20230803,145300,230628365,4840,4840,4840,4840,0
|
|
20230803,145200,230628365,4840,4840,4840,4840,0
|
|
20230803,145100,230628365,4840,4840,4840,4840,0
|
|
20230803,145000,230628365,4840,4840,4840,4840,0
|
|
20230803,144900,230628365,4840,4840,4840,4840,0
|
|
20230803,144800,230628365,4840,4840,4840,4840,0
|
|
20230803,144700,230628365,4840,4840,4840,4840,0
|
|
20230803,144600,230628365,4840,4860,4860,4840,482
|
|
20230803,144500,228295435,4890,4890,4890,4890,0
|
|
20230803,144400,228295435,4890,4890,4890,4890,0
|
|
20230803,144300,228295435,4890,4890,4890,4890,0
|
|
20230803,144200,228295435,4890,4890,4890,4890,0
|
|
20230803,144100,228295435,4890,4890,4890,4890,0
|
|
20230803,144000,228295435,4890,4890,4890,4890,2
|
|
20230803,143900,228285655,4890,4890,4890,4890,6
|
|
20230803,143800,228256315,4890,4865,4890,4865,612
|
|
20230803,143700,225278185,4865,4865,4865,4865,0
|
|
20230803,143600,225278185,4865,4865,4865,4865,210
|
|
20230803,143500,224256535,4865,4865,4865,4865,0
|
|
20230803,143400,224256535,4865,4865,4865,4865,0
|
|
20230803,143300,224256535,4865,4865,4865,4865,0
|
|
20230803,143200,224256535,4865,4865,4865,4865,0
|
|
20230803,143100,224256535,4865,4865,4865,4865,0
|
|
20230803,143000,224256535,4865,4865,4865,4865,0
|
|
20230803,142900,224256535,4865,4865,4865,4865,0
|
|
20230803,142800,224256535,4865,4865,4865,4865,0
|
|
20230803,142700,224256535,4865,4865,4865,4865,0
|
|
20230803,142600,224256535,4865,4865,4865,4865,0
|
|
20230803,142500,224256535,4865,4865,4865,4865,0
|
|
20230803,142400,224256535,4865,4865,4865,4865,0
|
|
20230803,142300,224256535,4865,4865,4865,4865,1
|
|
20230803,142200,224251670,4830,4830,4830,4830,0
|
|
20230803,142100,224251670,4830,4830,4830,4830,0
|
|
20230803,142000,224251670,4830,4830,4830,4830,0
|
|
20230803,141900,224251670,4830,4830,4830,4830,0
|
|
20230803,141800,224251670,4830,4830,4830,4830,0
|
|
20230803,141700,224251670,4830,4830,4830,4830,0
|
|
20230803,141600,224251670,4830,4830,4830,4830,1
|
|
20230803,141500,224246840,4865,4865,4865,4865,0
|
|
20230803,141400,224246840,4865,4865,4865,4865,0
|
|
20230803,141300,224246840,4865,4865,4865,4865,0
|
|
20230803,141200,224246840,4865,4865,4865,4865,0
|
|
20230803,141100,224246840,4865,4865,4865,4865,0
|
|
20230803,141000,224246840,4865,4865,4865,4865,0
|
|
20230803,140900,224246840,4865,4865,4865,4865,0
|
|
20230803,140800,224246840,4865,4865,4865,4865,3
|
|
20230803,140700,224232245,4865,4865,4865,4865,0
|
|
20230803,140600,224232245,4865,4865,4865,4865,0
|
|
20230803,140500,224232245,4865,4865,4865,4865,0
|
|
20230803,140400,224232245,4865,4865,4865,4865,0
|
|
20230803,140300,224232245,4865,4865,4865,4865,0
|
|
20230803,140200,224232245,4865,4865,4865,4865,0
|
|
20230803,140100,224232245,4865,4865,4865,4865,0
|
|
20230803,140000,224232245,4865,4865,4865,4865,0
|
|
20230803,135900,224232245,4865,4865,4865,4865,0
|
|
20230803,135800,224232245,4865,4865,4865,4865,0
|
|
20230803,135700,224232245,4865,4865,4865,4865,0
|
|
20230803,135600,224232245,4865,4865,4865,4865,0
|
|
20230803,135500,224232245,4865,4865,4865,4865,0
|
|
20230803,135400,224232245,4865,4865,4865,4865,0
|
|
20230803,135300,224232245,4865,4865,4865,4865,0
|
|
20230803,135200,224232245,4865,4865,4865,4865,0
|
|
20230803,135100,224232245,4865,4865,4865,4865,0
|
|
20230803,135000,224232245,4865,4865,4865,4865,0
|
|
20230803,134900,224232245,4865,4835,4865,4835,100
|
|
20230803,134800,223748295,4835,4835,4835,4835,1
|
|
20230803,134700,223743460,4780,4780,4780,4780,0
|
|
20230803,134600,223743460,4780,4780,4780,4780,0
|
|
20230803,134500,223743460,4780,4780,4780,4780,0
|
|
20230803,134400,223743460,4780,4810,4810,4780,150
|
|
20230803,134300,223024930,4835,4835,4835,4835,0
|
|
20230803,134200,223024930,4835,4835,4835,4835,0
|
|
20230803,134100,223024930,4835,4835,4835,4835,500
|
|
20230803,134000,220607430,4830,4830,4830,4830,0
|
|
20230803,133900,220607430,4830,4830,4830,4830,0
|
|
20230803,133800,220607430,4830,4830,4830,4830,0
|
|
20230803,133700,220607430,4830,4830,4830,4830,0
|
|
20230803,133600,220607430,4830,4830,4830,4830,0
|
|
20230803,133500,220607430,4830,4830,4830,4830,0
|
|
20230803,133400,220607430,4830,4830,4830,4830,0
|
|
20230803,133300,220607430,4830,4830,4830,4830,0
|
|
20230803,133200,220607430,4830,4830,4830,4830,0
|
|
20230803,133100,220607430,4830,4830,4830,4830,0
|
|
20230803,133000,220607430,4830,4830,4830,4830,17
|
|
20230803,132900,220525320,4830,4830,4830,4830,0
|
|
20230803,132800,220525320,4830,4830,4830,4830,0
|
|
20230803,132700,220525320,4830,4830,4830,4830,0
|
|
20230803,132600,220525320,4830,4830,4830,4830,0
|
|
20230803,132500,220525320,4830,4830,4830,4830,800
|
|
20230803,132400,216661320,4830,4830,4830,4830,0
|
|
20230803,132300,216661320,4830,4830,4830,4830,1
|
|
20230803,132200,216656490,4785,4785,4785,4785,1
|
|
20230803,132100,216651705,4830,4830,4830,4830,50
|
|
20230803,132000,216410205,4830,4795,4830,4780,1209
|
|
20230803,131900,210625525,4810,4810,4810,4810,0
|
|
20230803,131800,210625525,4810,4810,4810,4810,0
|
|
20230803,131700,210625525,4810,4810,4810,4810,122
|
|
20230803,131600,210038705,4810,4820,4820,4810,1000
|
|
20230803,131500,205226020,4835,4835,4835,4835,0
|
|
20230803,131400,205226020,4835,4835,4835,4835,511
|
|
20230803,131300,202755335,4835,4825,4835,4825,3
|
|
20230803,131200,202740850,4810,4810,4810,4810,0
|
|
20230803,131100,202740850,4810,4810,4810,4810,604
|
|
20230803,131000,199835610,4810,4810,4810,4810,1
|
|
20230803,130900,199830800,4810,4810,4810,4810,0
|
|
20230803,130800,199830800,4810,4810,4810,4810,0
|
|
20230803,130700,199830800,4810,4810,4810,4810,0
|
|
20230803,130600,199830800,4810,4810,4810,4810,0
|
|
20230803,130500,199830800,4810,4810,4810,4810,0
|
|
20230803,130400,199830800,4810,4810,4810,4810,0
|
|
20230803,130300,199830800,4810,4810,4810,4810,0
|
|
20230803,130200,199830800,4810,4800,4810,4800,1860
|
|
20230803,130100,190899850,4800,4800,4800,4800,0
|
|
20230803,130000,190899850,4800,4800,4800,4800,0
|
|
20230803,125900,190899850,4800,4800,4800,4800,0
|
|
20230803,125800,190899850,4800,4800,4800,4800,0
|
|
20230803,125700,190899850,4800,4800,4800,4800,0
|
|
20230803,125600,190899850,4800,4800,4800,4800,0
|
|
20230803,125500,190899850,4800,4770,4800,4770,2
|
|
20230803,125400,190890280,4800,4800,4800,4800,50
|
|
20230803,125300,190650280,4800,4800,4800,4800,0
|
|
20230803,125200,190650280,4800,4800,4800,4800,0
|
|
20230803,125100,190650280,4800,4800,4800,4800,0
|
|
20230803,125000,190650280,4800,4800,4800,4800,0
|
|
20230803,124900,190650280,4800,4800,4800,4800,0
|
|
20230803,124800,190650280,4800,4800,4800,4800,0
|
|
20230803,124700,190650280,4800,4800,4800,4800,0
|
|
20230803,124600,190650280,4800,4800,4800,4800,100
|
|
20230803,124500,190170280,4800,4800,4800,4800,0
|
|
20230803,124400,190170280,4800,4800,4800,4800,0
|
|
20230803,124300,190170280,4800,4800,4800,4800,0
|
|
20230803,124200,190170280,4800,4800,4800,4800,0
|
|
20230803,124100,190170280,4800,4800,4800,4800,1
|
|
20230803,124000,190165480,4800,4800,4800,4800,0
|
|
20230803,123900,190165480,4800,4800,4800,4800,0
|
|
20230803,123800,190165480,4800,4800,4800,4800,0
|
|
20230803,123700,190165480,4800,4800,4800,4800,0
|
|
20230803,123600,190165480,4800,4800,4800,4800,0
|
|
20230803,123500,190165480,4800,4800,4800,4800,0
|
|
20230803,123400,190165480,4800,4800,4800,4800,0
|
|
20230803,123300,190165480,4800,4800,4800,4800,0
|
|
20230803,123200,190165480,4800,4800,4800,4800,0
|
|
20230803,123100,190165480,4800,4800,4800,4800,104
|
|
20230803,123000,189666280,4800,4795,4800,4795,3
|
|
20230803,122900,189651890,4795,4795,4795,4795,52
|
|
20230803,122800,189402550,4795,4790,4795,4790,50
|
|
20230803,122700,189162815,4790,4780,4790,4780,53
|
|
20230803,122600,188909215,4780,4780,4780,4780,0
|
|
20230803,122500,188909215,4780,4780,4780,4780,0
|
|
20230803,122400,188909215,4780,4780,4780,4780,0
|
|
20230803,122300,188909215,4780,4780,4780,4780,0
|
|
20230803,122200,188909215,4780,4780,4780,4780,0
|
|
20230803,122100,188909215,4780,4780,4780,4780,0
|
|
20230803,122000,188909215,4780,4780,4780,4780,0
|
|
20230803,121900,188909215,4780,4785,4785,4780,100
|
|
20230803,121800,188430965,4785,4785,4785,4785,0
|
|
20230803,121700,188430965,4785,4785,4785,4785,0
|
|
20230803,121600,188430965,4785,4785,4785,4785,0
|
|
20230803,121500,188430965,4785,4785,4785,4785,0
|
|
20230803,121400,188430965,4785,4785,4785,4785,2
|
|
20230803,121300,188421395,4745,4745,4745,4745,0
|
|
20230803,121200,188421395,4745,4745,4745,4745,0
|
|
20230803,121100,188421395,4745,4745,4745,4745,0
|
|
20230803,121000,188421395,4745,4745,4745,4745,0
|
|
20230803,120900,188421395,4745,4745,4745,4745,152
|
|
20230803,120800,187700155,4745,4745,4745,4745,0
|
|
20230803,120700,187700155,4745,4745,4745,4745,0
|
|
20230803,120600,187700155,4745,4745,4745,4745,0
|
|
20230803,120500,187700155,4745,4745,4745,4745,0
|
|
20230803,120400,187700155,4745,4745,4745,4745,0
|
|
20230803,120300,187700155,4745,4745,4745,4745,0
|
|
20230803,120200,187700155,4745,4745,4745,4745,0
|
|
20230803,120100,187700155,4745,4745,4745,4745,0
|
|
20230803,120000,187700155,4745,4745,4745,4745,0
|
|
20230803,115900,187700155,4745,4745,4745,4745,26
|
|
20230803,115800,187576785,4715,4715,4715,4715,0
|
|
20230803,115700,187576785,4715,4725,4725,4715,805
|
|
20230803,115600,183780350,4725,4730,4730,4725,229
|
|
20230803,115500,182698125,4725,4725,4725,4725,2100
|
|
20230803,115400,172775625,4725,4730,4730,4725,1500
|
|
20230803,115300,165687930,4735,4735,4735,4735,20
|
|
20230803,115200,165593230,4730,4735,4735,4730,500
|
|
20230803,115100,163228185,4735,4740,4740,4735,760
|
|
20230803,115000,159629415,4750,4750,4750,4750,0
|
|
20230803,114900,159629415,4750,4750,4750,4750,0
|
|
20230803,114800,159629415,4750,4750,4750,4750,0
|
|
20230803,114700,159629415,4750,4750,4750,4750,0
|
|
20230803,114600,159629415,4750,4750,4750,4750,0
|
|
20230803,114500,159629415,4750,4750,4750,4750,929
|
|
20230803,114400,155216665,4755,4755,4755,4755,310
|
|
20230803,114300,153742615,4800,4800,4800,4800,0
|
|
20230803,114200,153742615,4800,4800,4800,4800,0
|
|
20230803,114100,153742615,4800,4800,4800,4800,0
|
|
20230803,114000,153742615,4800,4800,4800,4800,0
|
|
20230803,113900,153742615,4800,4800,4800,4800,0
|
|
20230803,113800,153742615,4800,4800,4800,4800,0
|
|
20230803,113700,153742615,4800,4800,4800,4800,0
|
|
20230803,113600,153742615,4800,4780,4800,4780,49
|
|
20230803,113500,153508155,4755,4775,4775,4755,60
|
|
20230803,113400,153222655,4790,4790,4790,4790,0
|
|
20230803,113300,153222655,4790,4790,4790,4790,0
|
|
20230803,113200,153222655,4790,4790,4790,4790,0
|
|
20230803,113100,153222655,4790,4790,4790,4790,0
|
|
20230803,113000,153222655,4790,4790,4790,4790,0
|
|
20230803,112900,153222655,4790,4790,4790,4790,0
|
|
20230803,112800,153222655,4790,4790,4790,4790,0
|
|
20230803,112700,153222655,4790,4790,4790,4790,0
|
|
20230803,112600,153222655,4790,4790,4800,4790,212
|
|
20230803,112500,152205720,4780,4780,4780,4780,20
|
|
20230803,112400,152110120,4775,4775,4775,4775,0
|
|
20230803,112300,152110120,4775,4775,4775,4775,0
|
|
20230803,112200,152110120,4775,4775,4775,4775,0
|
|
20230803,112100,152110120,4775,4775,4775,4775,0
|
|
20230803,112000,152110120,4775,4775,4775,4775,0
|
|
20230803,111900,152110120,4775,4775,4775,4775,11
|
|
20230803,111800,152057595,4785,4780,4785,4780,10
|
|
20230803,111700,152009785,4795,4795,4795,4795,0
|
|
20230803,111600,152009785,4795,4780,4795,4780,100
|
|
20230803,111500,151530485,4795,4795,4795,4795,0
|
|
20230803,111400,151530485,4795,4795,4795,4795,0
|
|
20230803,111300,151530485,4795,4785,4795,4785,20
|
|
20230803,111200,151434725,4775,4775,4780,4775,145
|
|
20230803,111100,150741880,4775,4775,4775,4775,0
|
|
20230803,111000,150741880,4775,4775,4775,4775,0
|
|
20230803,110900,150741880,4775,4775,4775,4775,0
|
|
20230803,110800,150741880,4775,4775,4775,4775,0
|
|
20230803,110700,150741880,4775,4775,4775,4775,5
|
|
20230803,110600,150718005,4775,4775,4775,4775,0
|
|
20230803,110500,150718005,4775,4775,4775,4775,1
|
|
20230803,110400,150713230,4780,4780,4780,4780,0
|
|
20230803,110300,150713230,4780,4760,4780,4760,100
|
|
20230803,110200,150236480,4735,4735,4735,4735,0
|
|
20230803,110100,150236480,4735,4735,4735,4735,131
|
|
20230803,110000,149616195,4730,4725,4730,4725,204
|
|
20230803,105900,148651485,4700,4700,4700,4700,0
|
|
20230803,105800,148651485,4700,4700,4700,4700,0
|
|
20230803,105700,148651485,4700,4750,4750,4700,3284
|
|
20230803,105600,133164810,4740,4755,4755,4740,700
|
|
20230803,105500,129844410,4760,4785,4785,4760,1105
|
|
20230803,105400,124579360,4790,4795,4795,4790,17
|
|
20230803,105300,124497925,4790,4790,4790,4790,0
|
|
20230803,105200,124497925,4790,4790,4790,4790,0
|
|
20230803,105100,124497925,4790,4790,4790,4790,50
|
|
20230803,105000,124258425,4815,4815,4815,4815,0
|
|
20230803,104900,124258425,4815,4815,4815,4815,0
|
|
20230803,104800,124258425,4815,4815,4815,4815,0
|
|
20230803,104700,124258425,4815,4815,4815,4815,0
|
|
20230803,104600,124258425,4815,4810,4815,4810,8
|
|
20230803,104500,124219910,4815,4815,4815,4815,0
|
|
20230803,104400,124219910,4815,4810,4815,4810,30
|
|
20230803,104300,124075535,4815,4815,4815,4815,0
|
|
20230803,104200,124075535,4815,4815,4815,4815,0
|
|
20230803,104100,124075535,4815,4815,4815,4815,0
|
|
20230803,104000,124075535,4815,4815,4815,4815,0
|
|
20230803,103900,124075535,4815,4815,4815,4815,0
|
|
20230803,103800,124075535,4815,4815,4815,4815,20
|
|
20230803,103700,123979235,4815,4815,4815,4815,0
|
|
20230803,103600,123979235,4815,4815,4815,4815,4
|
|
20230803,103500,123959975,4810,4810,4810,4810,0
|
|
20230803,103400,123959975,4810,4800,4810,4800,200
|
|
20230803,103300,122998125,4810,4805,4810,4805,100
|
|
20230803,103200,122517470,4780,4780,4780,4780,812
|
|
20230803,103100,118636110,4780,4780,4780,4780,0
|
|
20230803,103000,118636110,4780,4780,4780,4780,551
|
|
20230803,102900,116002330,4780,4785,4785,4780,482
|
|
20230803,102800,113696210,4790,4790,4790,4790,0
|
|
20230803,102700,113696210,4790,4790,4790,4790,0
|
|
20230803,102600,113696210,4790,4790,4790,4790,1200
|
|
20230803,102500,107948210,4785,4785,4785,4785,12
|
|
20230803,102400,107890790,4785,4785,4785,4785,50
|
|
20230803,102300,107651540,4785,4785,4785,4785,0
|
|
20230803,102200,107651540,4785,4800,4800,4785,500
|
|
20230803,102100,105255275,4800,4800,4800,4800,0
|
|
20230803,102000,105255275,4800,4800,4800,4800,0
|
|
20230803,101900,105255275,4800,4805,4805,4800,464
|
|
20230803,101800,103027595,4805,4805,4805,4805,0
|
|
20230803,101700,103027595,4805,4805,4805,4805,0
|
|
20230803,101600,103027595,4805,4815,4815,4805,277
|
|
20230803,101500,101694910,4820,4820,4820,4820,0
|
|
20230803,101400,101694910,4820,4820,4820,4820,0
|
|
20230803,101300,101694910,4820,4825,4825,4820,185
|
|
20230803,101200,100803185,4825,4825,4825,4825,0
|
|
20230803,101100,100803185,4825,4830,4830,4825,201
|
|
20230803,101000,99833005,4835,4835,4835,4835,0
|
|
20230803,100900,99833005,4835,4835,4835,4835,20
|
|
20230803,100800,99736305,4830,4830,4830,4830,0
|
|
20230803,100700,99736305,4830,4830,4830,4830,19
|
|
20230803,100600,99644535,4835,4835,4835,4835,0
|
|
20230803,100500,99644535,4835,4835,4835,4835,0
|
|
20230803,100400,99644535,4835,4835,4835,4835,0
|
|
20230803,100300,99644535,4835,4830,4835,4830,301
|
|
20230803,100200,98189450,4830,4830,4830,4830,0
|
|
20230803,100100,98189450,4830,4830,4830,4830,0
|
|
20230803,100000,98189450,4830,4830,4830,4830,0
|
|
20230803,095900,98189450,4830,4830,4830,4830,0
|
|
20230803,095800,98189450,4830,4830,4830,4830,0
|
|
20230803,095700,98189450,4830,4830,4830,4830,121
|
|
20230803,095600,97605020,4830,4830,4830,4830,0
|
|
20230803,095500,97605020,4830,4830,4830,4830,39
|
|
20230803,095400,97416650,4830,4830,4830,4830,0
|
|
20230803,095300,97416650,4830,4835,4835,4830,88
|
|
20230803,095200,96991360,4835,4835,4835,4835,20
|
|
20230803,095100,96894660,4830,4830,4830,4830,63
|
|
20230803,095000,96590370,4830,4830,4830,4830,90
|
|
20230803,094900,96155670,4830,4830,4830,4830,0
|
|
20230803,094800,96155670,4830,4825,4830,4825,40
|
|
20230803,094700,95962570,4795,4805,4805,4795,1300
|
|
20230803,094600,89721810,4800,4800,4800,4800,30
|
|
20230803,094500,89577810,4800,4800,4800,4800,37
|
|
20230803,094400,89400210,4800,4800,4800,4800,664
|
|
20230803,094300,86213010,4800,4810,4810,4800,2000
|
|
20230803,094200,76609315,4800,4825,4825,4800,1000
|
|
20230803,094100,71799420,4870,4870,4870,4870,0
|
|
20230803,094000,71799420,4870,4870,4870,4870,0
|
|
20230803,093900,71799420,4870,4870,4870,4870,1
|
|
20230803,093800,71794550,4870,4870,4870,4870,20
|
|
20230803,093700,71697150,4820,4820,4820,4820,0
|
|
20230803,093600,71697150,4820,4840,4840,4820,947
|
|
20230803,093500,67127440,4840,4845,4845,4840,100
|
|
20230803,093400,66643435,4840,4845,4845,4840,38
|
|
20230803,093300,66459510,4875,4875,4875,4875,5
|
|
20230803,093200,66435135,4880,4880,4880,4880,0
|
|
20230803,093100,66435135,4880,4880,4880,4880,0
|
|
20230803,093000,66435135,4880,4885,4885,4880,11
|
|
20230803,092900,66381405,4885,4885,4885,4885,20
|
|
20230803,092800,66283705,4885,4885,4885,4885,0
|
|
20230803,092700,66283705,4885,4885,4885,4885,1
|
|
20230803,092600,66278820,4885,4865,4885,4865,320
|
|
20230803,092500,64720145,4870,4870,4870,4870,0
|
|
20230803,092400,64720145,4870,4870,4870,4870,0
|
|
20230803,092300,64720145,4870,4870,4870,4870,1400
|
|
20230803,092200,57902145,4810,4835,4835,4810,3500
|
|
20230803,092100,41031735,4870,4870,4870,4870,20
|
|
20230803,092000,40934335,4835,4835,4835,4835,120
|
|
20230803,091900,40354135,4875,4875,4875,4875,0
|
|
20230803,091800,40354135,4875,4875,4875,4875,55
|
|
20230803,091700,40086010,4840,4840,4840,4840,100
|
|
20230803,091600,39602010,4840,4880,4880,4840,630
|
|
20230803,091500,36538980,4840,4865,4865,4840,1035
|
|
20230803,091400,31522295,4865,4865,4865,4865,86
|
|
20230803,091300,31103905,4835,4840,4840,4835,960
|
|
20230803,091200,26461455,4840,4845,4875,4840,784
|
|
20230803,091100,22663535,4880,4875,4880,4870,49
|
|
20230803,091000,22424665,4845,4845,4845,4845,1
|
|
20230803,090900,22419820,4835,4835,4835,4835,231
|
|
20230803,090800,21302935,4885,4885,4885,4885,10
|
|
20230803,090700,21254085,4885,4875,4885,4875,720
|
|
20230803,090600,17737035,4885,4885,4885,4885,0
|
|
20230803,090500,17737035,4885,4885,4885,4885,0
|
|
20230803,090400,17737035,4885,4885,4885,4885,0
|
|
20230803,090300,17737035,4885,4885,4885,4885,22
|
|
20230803,090200,17629565,4890,4885,4890,4885,1388
|
|
20230803,090100,10843890,4810,4810,4810,4810,210
|
|
20230803,090000,9833790,4890,4890,4890,4890,2011
|