676 lines
32 KiB
CSV
676 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230829,201300,477032435,4855,4855,4855,4855,325
|
|
20230829,201200,477032435,4855,4855,4855,4855,0
|
|
20230829,201100,477032435,4855,4855,4855,4855,0
|
|
20230829,201000,477032435,4855,4855,4855,4855,0
|
|
20230829,200900,477032435,4855,4855,4855,4855,0
|
|
20230829,200800,477032435,4855,4855,4855,4855,0
|
|
20230829,200700,477032435,4855,4855,4855,4855,0
|
|
20230829,200600,477032435,4855,4855,4855,4855,0
|
|
20230829,200500,477032435,4855,4855,4855,4855,0
|
|
20230829,200400,477032435,4855,4855,4855,4855,0
|
|
20230829,200300,477032435,4855,4855,4855,4855,0
|
|
20230829,200200,477032435,4855,4855,4855,4855,0
|
|
20230829,200100,477032435,4855,4855,4855,4855,0
|
|
20230829,200000,477032435,4855,4855,4855,4855,0
|
|
20230829,195900,477032435,4855,4855,4855,4855,0
|
|
20230829,195800,477032435,4855,4855,4855,4855,0
|
|
20230829,195700,477032435,4855,4855,4855,4855,0
|
|
20230829,195600,477032435,4855,4855,4855,4855,0
|
|
20230829,195500,477032435,4855,4855,4855,4855,0
|
|
20230829,195400,477032435,4855,4855,4855,4855,0
|
|
20230829,195300,477032435,4855,4855,4855,4855,0
|
|
20230829,195200,477032435,4855,4855,4855,4855,0
|
|
20230829,195100,477032435,4855,4855,4855,4855,0
|
|
20230829,195000,477032435,4855,4855,4855,4855,0
|
|
20230829,194900,477032435,4855,4855,4855,4855,0
|
|
20230829,194800,477032435,4855,4855,4855,4855,0
|
|
20230829,194700,477032435,4855,4855,4855,4855,0
|
|
20230829,194600,477032435,4855,4855,4855,4855,0
|
|
20230829,194500,477032435,4855,4855,4855,4855,0
|
|
20230829,194400,477032435,4855,4855,4855,4855,0
|
|
20230829,194300,477032435,4855,4855,4855,4855,325
|
|
20230829,194200,477032435,4855,4855,4855,4855,0
|
|
20230829,194100,477032435,4855,4855,4855,4855,0
|
|
20230829,194000,477032435,4855,4855,4855,4855,0
|
|
20230829,193900,477032435,4855,4855,4855,4855,0
|
|
20230829,193800,477032435,4855,4855,4855,4855,0
|
|
20230829,193700,477032435,4855,4855,4855,4855,0
|
|
20230829,193600,477032435,4855,4855,4855,4855,0
|
|
20230829,193500,477032435,4855,4855,4855,4855,0
|
|
20230829,193400,477032435,4855,4855,4855,4855,0
|
|
20230829,193300,477032435,4855,4855,4855,4855,0
|
|
20230829,193200,477032435,4855,4855,4855,4855,0
|
|
20230829,193100,477032435,4855,4855,4855,4855,0
|
|
20230829,193000,477032435,4855,4855,4855,4855,0
|
|
20230829,192900,477032435,4855,4855,4855,4855,0
|
|
20230829,192800,477032435,4855,4855,4855,4855,0
|
|
20230829,192700,477032435,4855,4855,4855,4855,0
|
|
20230829,192600,477032435,4855,4855,4855,4855,0
|
|
20230829,192500,477032435,4855,4855,4855,4855,0
|
|
20230829,192400,477032435,4855,4855,4855,4855,0
|
|
20230829,192300,477032435,4855,4855,4855,4855,0
|
|
20230829,192200,477032435,4855,4855,4855,4855,0
|
|
20230829,192100,477032435,4855,4855,4855,4855,0
|
|
20230829,192000,477032435,4855,4855,4855,4855,0
|
|
20230829,191900,477032435,4855,4855,4855,4855,0
|
|
20230829,191800,477032435,4855,4855,4855,4855,0
|
|
20230829,191700,477032435,4855,4855,4855,4855,0
|
|
20230829,191600,477032435,4855,4855,4855,4855,0
|
|
20230829,191500,477032435,4855,4855,4855,4855,0
|
|
20230829,191400,477032435,4855,4855,4855,4855,0
|
|
20230829,191300,477032435,4855,4855,4855,4855,325
|
|
20230829,191200,477032435,4855,4855,4855,4855,0
|
|
20230829,191100,477032435,4855,4855,4855,4855,0
|
|
20230829,191000,477032435,4855,4855,4855,4855,0
|
|
20230829,190900,477032435,4855,4855,4855,4855,0
|
|
20230829,190800,477032435,4855,4855,4855,4855,0
|
|
20230829,190700,477032435,4855,4855,4855,4855,0
|
|
20230829,190600,477032435,4855,4855,4855,4855,0
|
|
20230829,190500,477032435,4855,4855,4855,4855,0
|
|
20230829,190400,477032435,4855,4855,4855,4855,0
|
|
20230829,190300,477032435,4855,4855,4855,4855,0
|
|
20230829,190200,477032435,4855,4855,4855,4855,0
|
|
20230829,190100,477032435,4855,4855,4855,4855,0
|
|
20230829,190000,477032435,4855,4855,4855,4855,0
|
|
20230829,185900,477032435,4855,4855,4855,4855,0
|
|
20230829,185800,477032435,4855,4855,4855,4855,0
|
|
20230829,185700,477032435,4855,4855,4855,4855,0
|
|
20230829,185600,477032435,4855,4855,4855,4855,0
|
|
20230829,185500,477032435,4855,4855,4855,4855,0
|
|
20230829,185400,477032435,4855,4855,4855,4855,0
|
|
20230829,185300,477032435,4855,4855,4855,4855,0
|
|
20230829,185200,477032435,4855,4855,4855,4855,0
|
|
20230829,185100,477032435,4855,4855,4855,4855,0
|
|
20230829,185000,477032435,4855,4855,4855,4855,0
|
|
20230829,184900,477032435,4855,4855,4855,4855,0
|
|
20230829,184800,477032435,4855,4855,4855,4855,0
|
|
20230829,184700,477032435,4855,4855,4855,4855,0
|
|
20230829,184600,477032435,4855,4855,4855,4855,0
|
|
20230829,184500,477032435,4855,4855,4855,4855,0
|
|
20230829,184400,477032435,4855,4855,4855,4855,0
|
|
20230829,184300,477032435,4855,4855,4855,4855,325
|
|
20230829,184200,477032435,4855,4855,4855,4855,0
|
|
20230829,184100,477032435,4855,4855,4855,4855,0
|
|
20230829,184000,477032435,4855,4855,4855,4855,0
|
|
20230829,183900,477032435,4855,4855,4855,4855,0
|
|
20230829,183800,477032435,4855,4855,4855,4855,0
|
|
20230829,183700,477032435,4855,4855,4855,4855,0
|
|
20230829,183600,477032435,4855,4855,4855,4855,0
|
|
20230829,183500,477032435,4855,4855,4855,4855,0
|
|
20230829,183400,477032435,4855,4855,4855,4855,0
|
|
20230829,183300,477032435,4855,4855,4855,4855,0
|
|
20230829,183200,477032435,4855,4855,4855,4855,0
|
|
20230829,183100,477032435,4855,4855,4855,4855,0
|
|
20230829,183000,477032435,4855,4855,4855,4855,0
|
|
20230829,182900,477032435,4855,4855,4855,4855,0
|
|
20230829,182800,477032435,4855,4855,4855,4855,0
|
|
20230829,182700,477032435,4855,4855,4855,4855,0
|
|
20230829,182600,477032435,4855,4855,4855,4855,0
|
|
20230829,182500,477032435,4855,4855,4855,4855,0
|
|
20230829,182400,477032435,4855,4855,4855,4855,0
|
|
20230829,182300,477032435,4855,4855,4855,4855,0
|
|
20230829,182200,477032435,4855,4855,4855,4855,0
|
|
20230829,182100,477032435,4855,4855,4855,4855,0
|
|
20230829,182000,477032435,4855,4855,4855,4855,0
|
|
20230829,181900,477032435,4855,4855,4855,4855,0
|
|
20230829,181800,477032435,4855,4855,4855,4855,0
|
|
20230829,181700,477032435,4855,4855,4855,4855,0
|
|
20230829,181600,477032435,4855,4855,4855,4855,0
|
|
20230829,181500,477032435,4855,4855,4855,4855,0
|
|
20230829,181400,477032435,4855,4855,4855,4855,0
|
|
20230829,181300,477032435,4855,4855,4855,4855,325
|
|
20230829,181200,477032435,4855,4855,4855,4855,0
|
|
20230829,181100,477032435,4855,4855,4855,4855,0
|
|
20230829,181000,477032435,4855,4855,4855,4855,0
|
|
20230829,180900,477032435,4855,4855,4855,4855,0
|
|
20230829,180800,477032435,4855,4855,4855,4855,0
|
|
20230829,180700,477032435,4855,4855,4855,4855,0
|
|
20230829,180600,477032435,4855,4855,4855,4855,0
|
|
20230829,180500,477032435,4855,4855,4855,4855,0
|
|
20230829,180400,477032435,4855,4855,4855,4855,0
|
|
20230829,180300,477032435,4855,4855,4855,4855,0
|
|
20230829,180200,477032435,4855,4855,4855,4855,0
|
|
20230829,180100,477032435,4855,4855,4855,4855,0
|
|
20230829,180000,477032435,4855,4855,4855,4855,0
|
|
20230829,175900,477032435,4855,4855,4855,4855,0
|
|
20230829,175800,477032435,4855,4855,4855,4855,0
|
|
20230829,175700,477032435,4855,4855,4855,4855,0
|
|
20230829,175600,477032435,4855,4855,4855,4855,0
|
|
20230829,175500,477032435,4855,4855,4855,4855,0
|
|
20230829,175400,477032435,4855,4855,4855,4855,0
|
|
20230829,175300,477032435,4855,4855,4855,4855,0
|
|
20230829,175200,477032435,4855,4855,4855,4855,0
|
|
20230829,175100,477032435,4855,4855,4855,4855,0
|
|
20230829,175000,477032435,4855,4855,4855,4855,0
|
|
20230829,174900,477032435,4855,4855,4855,4855,0
|
|
20230829,174800,477032435,4855,4855,4855,4855,0
|
|
20230829,174700,477032435,4855,4855,4855,4855,0
|
|
20230829,174600,477032435,4855,4855,4855,4855,0
|
|
20230829,174500,477032435,4855,4855,4855,4855,0
|
|
20230829,174400,477032435,4855,4855,4855,4855,0
|
|
20230829,174300,477032435,4855,4855,4855,4855,325
|
|
20230829,174200,477032435,4855,4855,4855,4855,0
|
|
20230829,174100,477032435,4855,4855,4855,4855,0
|
|
20230829,174000,477032435,4855,4855,4855,4855,0
|
|
20230829,173900,477032435,4855,4855,4855,4855,0
|
|
20230829,173800,477032435,4855,4855,4855,4855,0
|
|
20230829,173700,477032435,4855,4855,4855,4855,0
|
|
20230829,173600,477032435,4855,4855,4855,4855,0
|
|
20230829,173500,477032435,4855,4855,4855,4855,0
|
|
20230829,173400,477032435,4855,4855,4855,4855,0
|
|
20230829,173300,477032435,4855,4855,4855,4855,0
|
|
20230829,173200,477032435,4855,4855,4855,4855,0
|
|
20230829,173100,477032435,4855,4855,4855,4855,0
|
|
20230829,173000,477032435,4855,4855,4855,4855,0
|
|
20230829,172900,477032435,4855,4855,4855,4855,0
|
|
20230829,172800,477032435,4855,4855,4855,4855,0
|
|
20230829,172700,477032435,4855,4855,4855,4855,0
|
|
20230829,172600,477032435,4855,4855,4855,4855,0
|
|
20230829,172500,477032435,4855,4855,4855,4855,0
|
|
20230829,172400,477032435,4855,4855,4855,4855,0
|
|
20230829,172300,477032435,4855,4855,4855,4855,0
|
|
20230829,172200,477032435,4855,4855,4855,4855,0
|
|
20230829,172100,477032435,4855,4855,4855,4855,0
|
|
20230829,172000,477032435,4855,4855,4855,4855,0
|
|
20230829,171900,477032435,4855,4855,4855,4855,0
|
|
20230829,171800,477032435,4855,4855,4855,4855,0
|
|
20230829,171700,477032435,4855,4855,4855,4855,0
|
|
20230829,171600,477032435,4855,4855,4855,4855,0
|
|
20230829,171500,477032435,4855,4855,4855,4855,0
|
|
20230829,171400,477032435,4855,4855,4855,4855,0
|
|
20230829,171300,477032435,4855,4855,4855,4855,325
|
|
20230829,171200,477032435,4855,4855,4855,4855,0
|
|
20230829,171100,477032435,4855,4855,4855,4855,0
|
|
20230829,171000,477032435,4855,4855,4855,4855,0
|
|
20230829,170900,477032435,4855,4855,4855,4855,0
|
|
20230829,170800,477032435,4855,4855,4855,4855,0
|
|
20230829,170700,477032435,4855,4855,4855,4855,0
|
|
20230829,170600,477032435,4855,4855,4855,4855,0
|
|
20230829,170500,477032435,4855,4855,4855,4855,0
|
|
20230829,170400,477032435,4855,4855,4855,4855,0
|
|
20230829,170300,477032435,4855,4855,4855,4855,0
|
|
20230829,170200,477032435,4855,4855,4855,4855,0
|
|
20230829,170100,477032435,4855,4855,4855,4855,0
|
|
20230829,170000,477032435,4855,4855,4855,4855,0
|
|
20230829,165900,477032435,4855,4855,4855,4855,0
|
|
20230829,165800,477032435,4855,4855,4855,4855,0
|
|
20230829,165700,477032435,4855,4855,4855,4855,0
|
|
20230829,165600,477032435,4855,4855,4855,4855,0
|
|
20230829,165500,477032435,4855,4855,4855,4855,0
|
|
20230829,165400,477032435,4855,4855,4855,4855,0
|
|
20230829,165300,477032435,4855,4855,4855,4855,0
|
|
20230829,165200,477032435,4855,4855,4855,4855,0
|
|
20230829,165100,477032435,4855,4855,4855,4855,0
|
|
20230829,165000,477032435,4855,4855,4855,4855,0
|
|
20230829,164900,477032435,4855,4855,4855,4855,0
|
|
20230829,164800,477032435,4855,4855,4855,4855,0
|
|
20230829,164700,477032435,4855,4855,4855,4855,0
|
|
20230829,164600,477032435,4855,4855,4855,4855,0
|
|
20230829,164500,477032435,4855,4855,4855,4855,0
|
|
20230829,164400,477032435,4855,4855,4855,4855,0
|
|
20230829,164300,477032435,4855,4855,4855,4855,325
|
|
20230829,164200,477032435,4855,4855,4855,4855,0
|
|
20230829,164100,477032435,4855,4855,4855,4855,0
|
|
20230829,164000,477032435,4855,4855,4855,4855,0
|
|
20230829,163900,477032435,4855,4855,4855,4855,0
|
|
20230829,163800,477032435,4855,4855,4855,4855,0
|
|
20230829,163700,477032435,4855,4855,4855,4855,0
|
|
20230829,163600,477032435,4855,4855,4855,4855,0
|
|
20230829,163500,477032435,4855,4855,4855,4855,0
|
|
20230829,163400,477032435,4855,4855,4855,4855,0
|
|
20230829,163300,477032435,4855,4855,4855,4855,0
|
|
20230829,163200,477032435,4855,4855,4855,4855,0
|
|
20230829,163100,477032435,4855,4855,4855,4855,0
|
|
20230829,163000,477032435,4855,4855,4855,4855,0
|
|
20230829,162900,477032435,4855,4855,4855,4855,0
|
|
20230829,162800,477032435,4855,4855,4855,4855,0
|
|
20230829,162700,477032435,4855,4855,4855,4855,0
|
|
20230829,162600,477032435,4855,4855,4855,4855,0
|
|
20230829,162500,477032435,4855,4855,4855,4855,0
|
|
20230829,162400,477032435,4855,4855,4855,4855,0
|
|
20230829,162300,477032435,4855,4855,4855,4855,0
|
|
20230829,162200,477032435,4855,4855,4855,4855,0
|
|
20230829,162100,477032435,4855,4855,4855,4855,0
|
|
20230829,162000,477032435,4855,4855,4855,4855,0
|
|
20230829,161900,477032435,4855,4855,4855,4855,0
|
|
20230829,161800,477032435,4855,4855,4855,4855,0
|
|
20230829,161700,477032435,4855,4855,4855,4855,0
|
|
20230829,161600,477032435,4855,4855,4855,4855,0
|
|
20230829,161500,477032435,4855,4855,4855,4855,0
|
|
20230829,161400,477032435,4855,4855,4855,4855,0
|
|
20230829,161300,477032435,4855,4855,4855,4855,325
|
|
20230829,161200,477032435,4855,4855,4855,4855,0
|
|
20230829,161100,477032435,4855,4855,4855,4855,0
|
|
20230829,161000,477032435,4855,4855,4855,4855,0
|
|
20230829,160900,477032435,4855,4855,4855,4855,0
|
|
20230829,160800,477032435,4855,4855,4855,4855,0
|
|
20230829,160700,477032435,4855,4855,4855,4855,0
|
|
20230829,160600,477032435,4855,4855,4855,4855,0
|
|
20230829,160500,477032435,4855,4855,4855,4855,0
|
|
20230829,160400,477032435,4855,4855,4855,4855,0
|
|
20230829,160300,477032435,4855,4855,4855,4855,0
|
|
20230829,160200,477032435,4855,4855,4855,4855,0
|
|
20230829,160100,477032435,4855,4855,4855,4855,0
|
|
20230829,160000,477032435,4855,4855,4855,4855,0
|
|
20230829,155900,477032435,4855,4855,4855,4855,0
|
|
20230829,155800,477032435,4855,4855,4855,4855,0
|
|
20230829,155700,477032435,4855,4855,4855,4855,0
|
|
20230829,155600,477032435,4855,4855,4855,4855,0
|
|
20230829,155500,477032435,4855,4855,4855,4855,0
|
|
20230829,155400,477032435,4855,4855,4855,4855,0
|
|
20230829,155300,477032435,4855,4855,4855,4855,0
|
|
20230829,155200,477032435,4855,4855,4855,4855,0
|
|
20230829,155100,477032435,4855,4855,4855,4855,0
|
|
20230829,155000,477032435,4855,4855,4855,4855,0
|
|
20230829,154900,477032435,4855,4855,4855,4855,0
|
|
20230829,154800,477032435,4855,4855,4855,4855,0
|
|
20230829,154700,477032435,4855,4855,4855,4855,0
|
|
20230829,154600,477032435,4855,4855,4855,4855,0
|
|
20230829,154500,477032435,4855,4855,4855,4855,0
|
|
20230829,154400,477032435,4855,4855,4855,4855,0
|
|
20230829,154300,477032435,4855,4855,4855,4855,325
|
|
20230829,154200,477032435,4855,4855,4855,4855,0
|
|
20230829,154100,477032435,4855,4855,4855,4855,0
|
|
20230829,154000,477032435,4855,4855,4855,4855,0
|
|
20230829,153900,477032435,4855,4855,4855,4855,0
|
|
20230829,153800,477032435,4855,4855,4855,4855,0
|
|
20230829,153700,477032435,4855,4855,4855,4855,0
|
|
20230829,153600,477032435,4855,4855,4855,4855,0
|
|
20230829,153500,477032435,4855,4855,4855,4855,0
|
|
20230829,153400,477032435,4855,4855,4855,4855,0
|
|
20230829,153300,477032435,4855,4855,4855,4855,0
|
|
20230829,153200,477032435,4855,4855,4855,4855,0
|
|
20230829,153100,477032435,4855,4855,4855,4855,0
|
|
20230829,153000,477032435,4855,4855,4855,4855,325
|
|
20230829,152900,475454560,4855,4855,4855,4855,0
|
|
20230829,152800,475454560,4855,4855,4855,4855,0
|
|
20230829,152700,475454560,4855,4855,4855,4855,0
|
|
20230829,152600,475454560,4855,4855,4855,4855,0
|
|
20230829,152500,475454560,4855,4855,4855,4855,0
|
|
20230829,152400,475454560,4855,4855,4855,4855,0
|
|
20230829,152300,475454560,4855,4855,4855,4855,0
|
|
20230829,152200,475454560,4855,4855,4855,4855,0
|
|
20230829,152100,475454560,4855,4855,4855,4855,0
|
|
20230829,152000,475454560,4855,4855,4855,4855,0
|
|
20230829,151900,475454560,4855,4855,4855,4855,536
|
|
20230829,151800,472852280,4850,4850,4855,4850,100
|
|
20230829,151700,472366850,4855,4845,4855,4845,11
|
|
20230829,151600,472313545,4850,4845,4850,4845,284
|
|
20230829,151500,470937560,4845,4845,4845,4845,1
|
|
20230829,151400,470932715,4845,4845,4845,4845,0
|
|
20230829,151300,470932715,4845,4845,4845,4845,4
|
|
20230829,151200,470913335,4860,4860,4860,4860,1
|
|
20230829,151100,470908475,4850,4860,4860,4845,12
|
|
20230829,151000,470850255,4860,4860,4860,4860,5
|
|
20230829,150900,470825955,4865,4840,4865,4840,627
|
|
20230829,150800,467788710,4840,4820,4840,4820,9
|
|
20230829,150700,467745235,4820,4820,4820,4820,40
|
|
20230829,150600,467552435,4840,4840,4840,4840,0
|
|
20230829,150500,467552435,4840,4840,4840,4840,0
|
|
20230829,150400,467552435,4840,4840,4840,4840,0
|
|
20230829,150300,467552435,4840,4840,4840,4840,0
|
|
20230829,150200,467552435,4840,4840,4840,4840,40
|
|
20230829,150100,467358835,4840,4840,4840,4840,0
|
|
20230829,150000,467358835,4840,4840,4840,4840,0
|
|
20230829,145900,467358835,4840,4840,4840,4840,5
|
|
20230829,145800,467334635,4840,4840,4840,4840,0
|
|
20230829,145700,467334635,4840,4840,4840,4840,3
|
|
20230829,145600,467320115,4845,4845,4845,4845,0
|
|
20230829,145500,467320115,4845,4845,4845,4845,0
|
|
20230829,145400,467320115,4845,4845,4845,4845,0
|
|
20230829,145300,467320115,4845,4845,4845,4845,0
|
|
20230829,145200,467320115,4845,4845,4845,4845,0
|
|
20230829,145100,467320115,4845,4845,4845,4845,0
|
|
20230829,145000,467320115,4845,4845,4845,4845,0
|
|
20230829,144900,467320115,4845,4845,4845,4845,0
|
|
20230829,144800,467320115,4845,4845,4845,4845,1
|
|
20230829,144700,467315270,4820,4825,4840,4820,1628
|
|
20230829,144600,459451820,4825,4825,4825,4825,444
|
|
20230829,144500,457309520,4820,4820,4820,4820,0
|
|
20230829,144400,457309520,4820,4820,4820,4820,0
|
|
20230829,144300,457309520,4820,4820,4820,4820,93
|
|
20230829,144200,456861260,4815,4815,4815,4815,0
|
|
20230829,144100,456861260,4815,4815,4815,4815,0
|
|
20230829,144000,456861260,4815,4815,4815,4815,177
|
|
20230829,143900,456009005,4815,4815,4815,4815,0
|
|
20230829,143800,456009005,4815,4810,4815,4810,125
|
|
20230829,143700,455407230,4805,4805,4805,4805,0
|
|
20230829,143600,455407230,4805,4805,4805,4805,0
|
|
20230829,143500,455407230,4805,4805,4805,4805,570
|
|
20230829,143400,452668380,4805,4805,4805,4805,0
|
|
20230829,143300,452668380,4805,4810,4810,4805,102
|
|
20230829,143200,452177765,4810,4810,4810,4810,0
|
|
20230829,143100,452177765,4810,4810,4810,4810,220
|
|
20230829,143000,451119565,4810,4810,4810,4810,681
|
|
20230829,142900,447843955,4810,4810,4815,4810,1238
|
|
20230829,142800,441887925,4810,4805,4810,4805,857
|
|
20230829,142700,437766140,4805,4805,4805,4805,0
|
|
20230829,142600,437766140,4805,4805,4805,4805,101
|
|
20230829,142500,437280835,4800,4800,4800,4800,3
|
|
20230829,142400,437266435,4810,4810,4810,4810,0
|
|
20230829,142300,437266435,4810,4810,4810,4810,0
|
|
20230829,142200,437266435,4810,4810,4810,4810,0
|
|
20230829,142100,437266435,4810,4810,4810,4810,101
|
|
20230829,142000,436780625,4790,4790,4790,4790,0
|
|
20230829,141900,436780625,4790,4790,4790,4790,0
|
|
20230829,141800,436780625,4790,4790,4790,4790,2
|
|
20230829,141700,436771045,4810,4810,4810,4810,191
|
|
20230829,141600,435852335,4805,4805,4805,4805,0
|
|
20230829,141500,435852335,4805,4805,4805,4805,5
|
|
20230829,141400,435828310,4800,4800,4800,4800,0
|
|
20230829,141300,435828310,4800,4800,4800,4800,259
|
|
20230829,141200,434585110,4800,4800,4800,4800,100
|
|
20230829,141100,434105110,4800,4800,4800,4800,0
|
|
20230829,141000,434105110,4800,4800,4800,4800,0
|
|
20230829,140900,434105110,4800,4800,4800,4800,0
|
|
20230829,140800,434105110,4800,4800,4800,4800,0
|
|
20230829,140700,434105110,4800,4800,4800,4800,0
|
|
20230829,140600,434105110,4800,4800,4800,4800,0
|
|
20230829,140500,434105110,4800,4800,4800,4800,0
|
|
20230829,140400,434105110,4800,4800,4800,4800,0
|
|
20230829,140300,434105110,4800,4800,4800,4800,0
|
|
20230829,140200,434105110,4800,4800,4800,4800,0
|
|
20230829,140100,434105110,4800,4800,4800,4800,0
|
|
20230829,140000,434105110,4800,4800,4800,4800,502
|
|
20230829,135900,431695510,4805,4805,4805,4805,0
|
|
20230829,135800,431695510,4805,4805,4805,4805,22
|
|
20230829,135700,431589800,4805,4805,4805,4805,133
|
|
20230829,135600,430950735,4800,4790,4800,4790,228
|
|
20230829,135500,429856535,4800,4800,4800,4800,0
|
|
20230829,135400,429856535,4800,4800,4800,4800,0
|
|
20230829,135300,429856535,4800,4800,4800,4800,311
|
|
20230829,135200,428363735,4800,4800,4800,4800,333
|
|
20230829,135100,426765335,4800,4805,4805,4800,345
|
|
20230829,135000,425109110,4795,4795,4795,4795,230
|
|
20230829,134900,424006260,4815,4815,4815,4815,1
|
|
20230829,134800,424001445,4800,4800,4800,4800,691
|
|
20230829,134700,420684645,4800,4800,4800,4800,1006
|
|
20230829,134600,415855845,4805,4805,4805,4805,0
|
|
20230829,134500,415855845,4805,4805,4805,4805,870
|
|
20230829,134400,411675495,4810,4810,4810,4810,100
|
|
20230829,134300,411194495,4805,4810,4810,4805,800
|
|
20230829,134200,407350040,4815,4815,4815,4815,0
|
|
20230829,134100,407350040,4815,4815,4815,4815,141
|
|
20230829,134000,406671125,4810,4810,4810,4810,0
|
|
20230829,133900,406671125,4810,4810,4810,4810,109
|
|
20230829,133800,406146835,4805,4805,4805,4805,0
|
|
20230829,133700,406146835,4805,4805,4805,4805,0
|
|
20230829,133600,406146835,4805,4805,4805,4805,13
|
|
20230829,133500,406084370,4800,4800,4800,4800,0
|
|
20230829,133400,406084370,4800,4800,4800,4800,0
|
|
20230829,133300,406084370,4800,4800,4800,4800,0
|
|
20230829,133200,406084370,4800,4800,4800,4800,0
|
|
20230829,133100,406084370,4800,4800,4800,4800,300
|
|
20230829,133000,404644370,4810,4810,4810,4810,0
|
|
20230829,132900,404644370,4810,4810,4810,4810,0
|
|
20230829,132800,404644370,4810,4805,4810,4805,95
|
|
20230829,132700,404187500,4800,4800,4800,4800,112
|
|
20230829,132600,403649900,4795,4795,4795,4795,0
|
|
20230829,132500,403649900,4795,4795,4795,4795,140
|
|
20230829,132400,402978600,4780,4780,4780,4780,0
|
|
20230829,132300,402978600,4780,4780,4780,4780,3
|
|
20230829,132200,402964260,4780,4780,4780,4780,0
|
|
20230829,132100,402964260,4780,4780,4780,4780,0
|
|
20230829,132000,402964260,4780,4780,4780,4780,0
|
|
20230829,131900,402964260,4780,4780,4780,4780,10
|
|
20230829,131800,402916460,4780,4780,4780,4780,10
|
|
20230829,131700,402868660,4780,4780,4780,4780,0
|
|
20230829,131600,402868660,4780,4780,4780,4780,500
|
|
20230829,131500,400478660,4795,4795,4795,4795,0
|
|
20230829,131400,400478660,4795,4795,4795,4795,10
|
|
20230829,131300,400430710,4780,4780,4780,4780,0
|
|
20230829,131200,400430710,4780,4780,4780,4780,0
|
|
20230829,131100,400430710,4780,4780,4780,4780,0
|
|
20230829,131000,400430710,4780,4795,4795,4780,1840
|
|
20230829,130900,391630195,4795,4795,4795,4795,0
|
|
20230829,130800,391630195,4795,4795,4795,4795,170
|
|
20230829,130700,390815045,4795,4795,4795,4795,100
|
|
20230829,130600,390335545,4800,4800,4800,4800,0
|
|
20230829,130500,390335545,4800,4800,4800,4800,100
|
|
20230829,130400,389855545,4800,4800,4800,4800,96
|
|
20230829,130300,389394745,4800,4800,4800,4800,5
|
|
20230829,130200,389370745,4800,4810,4810,4800,113
|
|
20230829,130100,388828215,4810,4810,4810,4810,1
|
|
20230829,130000,388823405,4810,4810,4810,4810,0
|
|
20230829,125900,388823405,4810,4810,4810,4810,0
|
|
20230829,125800,388823405,4810,4815,4815,4810,161
|
|
20230829,125700,388048650,4815,4815,4815,4815,38
|
|
20230829,125600,387865680,4815,4815,4815,4815,1
|
|
20230829,125500,387860865,4805,4805,4805,4805,0
|
|
20230829,125400,387860865,4805,4805,4805,4805,0
|
|
20230829,125300,387860865,4805,4810,4810,4805,900
|
|
20230829,125200,383534930,4810,4815,4815,4810,155
|
|
20230829,125100,382788755,4815,4815,4815,4815,2
|
|
20230829,125000,382779125,4805,4805,4805,4805,957
|
|
20230829,124900,378180740,4805,4800,4805,4800,683
|
|
20230829,124800,374902335,4800,4800,4800,4800,0
|
|
20230829,124700,374902335,4800,4800,4800,4800,369
|
|
20230829,124600,373131135,4795,4795,4795,4795,119
|
|
20230829,124500,372560530,4795,4795,4795,4795,62
|
|
20230829,124400,372263240,4795,4795,4795,4795,176
|
|
20230829,124300,371419320,4795,4795,4795,4795,58
|
|
20230829,124200,371141210,4775,4785,4785,4775,726
|
|
20230829,124100,367671315,4790,4790,4790,4790,643
|
|
20230829,124000,364591345,4785,4785,4785,4785,8
|
|
20230829,123900,364553065,4785,4785,4785,4785,0
|
|
20230829,123800,364553065,4785,4785,4785,4785,0
|
|
20230829,123700,364553065,4785,4785,4785,4785,79
|
|
20230829,123600,364175050,4785,4785,4785,4785,0
|
|
20230829,123500,364175050,4785,4785,4785,4785,0
|
|
20230829,123400,364175050,4785,4785,4785,4785,0
|
|
20230829,123300,364175050,4785,4785,4785,4785,22
|
|
20230829,123200,364069780,4785,4785,4785,4785,0
|
|
20230829,123100,364069780,4785,4785,4785,4785,1
|
|
20230829,123000,364064995,4785,4785,4785,4785,0
|
|
20230829,122900,364064995,4785,4785,4785,4785,0
|
|
20230829,122800,364064995,4785,4785,4785,4785,0
|
|
20230829,122700,364064995,4785,4785,4785,4785,1
|
|
20230829,122600,364060210,4785,4785,4785,4785,0
|
|
20230829,122500,364060210,4785,4785,4785,4785,0
|
|
20230829,122400,364060210,4785,4785,4785,4785,0
|
|
20230829,122300,364060210,4785,4785,4785,4785,20
|
|
20230829,122200,363964510,4785,4785,4785,4785,152
|
|
20230829,122100,363237190,4785,4780,4785,4780,408
|
|
20230829,122000,361286295,4775,4775,4775,4775,0
|
|
20230829,121900,361286295,4775,4775,4775,4775,0
|
|
20230829,121800,361286295,4775,4775,4775,4775,0
|
|
20230829,121700,361286295,4775,4775,4775,4775,202
|
|
20230829,121600,360321745,4775,4775,4775,4775,0
|
|
20230829,121500,360321745,4775,4775,4775,4775,0
|
|
20230829,121400,360321745,4775,4775,4775,4775,0
|
|
20230829,121300,360321745,4775,4775,4775,4775,8
|
|
20230829,121200,360283545,4780,4775,4780,4775,304
|
|
20230829,121100,358831925,4775,4775,4775,4775,0
|
|
20230829,121000,358831925,4775,4775,4775,4775,946
|
|
20230829,120900,354314775,4780,4780,4780,4780,5051
|
|
20230829,120800,330170995,4790,4790,4790,4790,0
|
|
20230829,120700,330170995,4790,4790,4790,4790,0
|
|
20230829,120600,330170995,4790,4790,4790,4790,0
|
|
20230829,120500,330170995,4790,4790,4790,4790,4
|
|
20230829,120400,330151835,4785,4785,4785,4785,0
|
|
20230829,120300,330151835,4785,4785,4785,4785,2281
|
|
20230829,120200,319237250,4790,4790,4790,4790,0
|
|
20230829,120100,319237250,4790,4790,4790,4790,0
|
|
20230829,120000,319237250,4790,4790,4790,4790,0
|
|
20230829,115900,319237250,4790,4790,4790,4790,0
|
|
20230829,115800,319237250,4790,4790,4790,4790,51
|
|
20230829,115700,318992960,4790,4790,4790,4790,0
|
|
20230829,115600,318992960,4790,4790,4790,4790,0
|
|
20230829,115500,318992960,4790,4790,4790,4790,5
|
|
20230829,115400,318969010,4785,4785,4785,4785,0
|
|
20230829,115300,318969010,4785,4785,4785,4785,0
|
|
20230829,115200,318969010,4785,4785,4785,4785,3
|
|
20230829,115100,318954655,4785,4785,4785,4785,0
|
|
20230829,115000,318954655,4785,4795,4795,4785,6600
|
|
20230829,114900,287329395,4795,4795,4795,4795,28
|
|
20230829,114800,287195135,4800,4800,4800,4800,15
|
|
20230829,114700,287123135,4800,4800,4800,4795,750
|
|
20230829,114600,283523265,4800,4800,4800,4800,151
|
|
20230829,114500,282798465,4800,4800,4800,4800,2951
|
|
20230829,114400,268633665,4805,4810,4810,4805,1185
|
|
20230829,114300,262939225,4815,4815,4815,4815,0
|
|
20230829,114200,262939225,4815,4815,4815,4815,0
|
|
20230829,114100,262939225,4815,4815,4815,4815,0
|
|
20230829,114000,262939225,4815,4815,4815,4815,0
|
|
20230829,113900,262939225,4815,4815,4815,4815,0
|
|
20230829,113800,262939225,4815,4815,4815,4815,0
|
|
20230829,113700,262939225,4815,4815,4815,4815,0
|
|
20230829,113600,262939225,4815,4815,4815,4815,1
|
|
20230829,113500,262934410,4815,4815,4815,4815,0
|
|
20230829,113400,262934410,4815,4815,4815,4815,0
|
|
20230829,113300,262934410,4815,4815,4815,4815,0
|
|
20230829,113200,262934410,4815,4815,4815,4815,0
|
|
20230829,113100,262934410,4815,4815,4815,4815,0
|
|
20230829,113000,262934410,4815,4815,4815,4815,0
|
|
20230829,112900,262934410,4815,4815,4815,4815,0
|
|
20230829,112800,262934410,4815,4815,4815,4815,0
|
|
20230829,112700,262934410,4815,4815,4815,4815,0
|
|
20230829,112600,262934410,4815,4815,4815,4815,0
|
|
20230829,112500,262934410,4815,4815,4815,4815,0
|
|
20230829,112400,262934410,4815,4815,4815,4815,0
|
|
20230829,112300,262934410,4815,4815,4815,4815,0
|
|
20230829,112200,262934410,4815,4815,4815,4815,0
|
|
20230829,112100,262934410,4815,4815,4815,4815,0
|
|
20230829,112000,262934410,4815,4815,4815,4815,0
|
|
20230829,111900,262934410,4815,4815,4815,4815,0
|
|
20230829,111800,262934410,4815,4815,4815,4815,0
|
|
20230829,111700,262934410,4815,4815,4815,4815,0
|
|
20230829,111600,262934410,4815,4815,4815,4815,0
|
|
20230829,111500,262934410,4815,4815,4815,4815,0
|
|
20230829,111400,262934410,4815,4815,4815,4815,3
|
|
20230829,111300,262919965,4805,4805,4805,4805,0
|
|
20230829,111200,262919965,4805,4805,4805,4805,0
|
|
20230829,111100,262919965,4805,4805,4805,4805,2200
|
|
20230829,111000,252348965,4805,4815,4815,4805,1501
|
|
20230829,110900,245131640,4820,4820,4820,4820,0
|
|
20230829,110800,245131640,4820,4820,4820,4820,0
|
|
20230829,110700,245131640,4820,4820,4820,4820,0
|
|
20230829,110600,245131640,4820,4820,4820,4820,1
|
|
20230829,110500,245126820,4810,4810,4810,4810,0
|
|
20230829,110400,245126820,4810,4810,4810,4810,0
|
|
20230829,110300,245126820,4810,4810,4810,4810,0
|
|
20230829,110200,245126820,4810,4815,4815,4810,3053
|
|
20230829,110100,230439545,4815,4815,4815,4815,0
|
|
20230829,110000,230439545,4815,4815,4815,4815,0
|
|
20230829,105900,230439545,4815,4815,4815,4815,0
|
|
20230829,105800,230439545,4815,4815,4815,4815,0
|
|
20230829,105700,230439545,4815,4815,4815,4815,0
|
|
20230829,105600,230439545,4815,4815,4815,4815,30
|
|
20230829,105500,230295095,4815,4815,4815,4815,1000
|
|
20230829,105400,225480095,4815,4815,4815,4815,0
|
|
20230829,105300,225480095,4815,4815,4815,4815,0
|
|
20230829,105200,225480095,4815,4815,4815,4815,0
|
|
20230829,105100,225480095,4815,4815,4815,4815,0
|
|
20230829,105000,225480095,4815,4815,4815,4815,363
|
|
20230829,104900,223732250,4840,4840,4840,4840,0
|
|
20230829,104800,223732250,4840,4840,4840,4840,0
|
|
20230829,104700,223732250,4840,4840,4840,4840,0
|
|
20230829,104600,223732250,4840,4840,4840,4840,0
|
|
20230829,104500,223732250,4840,4840,4840,4840,0
|
|
20230829,104400,223732250,4840,4840,4840,4840,0
|
|
20230829,104300,223732250,4840,4840,4840,4840,15
|
|
20230829,104200,223659650,4830,4830,4830,4830,0
|
|
20230829,104100,223659650,4830,4815,4830,4815,467
|
|
20230829,104000,221404375,4815,4815,4815,4815,0
|
|
20230829,103900,221404375,4815,4815,4815,4815,0
|
|
20230829,103800,221404375,4815,4815,4815,4815,0
|
|
20230829,103700,221404375,4815,4815,4815,4815,0
|
|
20230829,103600,221404375,4815,4815,4815,4815,50
|
|
20230829,103500,221163625,4815,4815,4815,4815,0
|
|
20230829,103400,221163625,4815,4815,4815,4815,0
|
|
20230829,103300,221163625,4815,4815,4815,4815,0
|
|
20230829,103200,221163625,4815,4815,4815,4815,0
|
|
20230829,103100,221163625,4815,4815,4815,4815,57
|
|
20230829,103000,220889170,4815,4815,4815,4815,0
|
|
20230829,102900,220889170,4815,4825,4825,4815,466
|
|
20230829,102800,218645370,4815,4820,4820,4815,192
|
|
20230829,102700,217720050,4820,4820,4820,4820,0
|
|
20230829,102600,217720050,4820,4820,4820,4820,0
|
|
20230829,102500,217720050,4820,4820,4820,4820,62
|
|
20230829,102400,217421210,4815,4815,4815,4815,0
|
|
20230829,102300,217421210,4815,4815,4815,4815,0
|
|
20230829,102200,217421210,4815,4815,4815,4815,160
|
|
20230829,102100,216650810,4845,4845,4845,4845,0
|
|
20230829,102000,216650810,4845,4845,4845,4845,0
|
|
20230829,101900,216650810,4845,4845,4845,4845,0
|
|
20230829,101800,216650810,4845,4845,4845,4845,0
|
|
20230829,101700,216650810,4845,4845,4845,4845,0
|
|
20230829,101600,216650810,4845,4845,4845,4845,100
|
|
20230829,101500,216166310,4845,4845,4845,4845,5
|
|
20230829,101400,216142085,4815,4815,4815,4815,0
|
|
20230829,101300,216142085,4815,4815,4815,4815,0
|
|
20230829,101200,216142085,4815,4815,4815,4815,0
|
|
20230829,101100,216142085,4815,4815,4815,4815,0
|
|
20230829,101000,216142085,4815,4815,4815,4815,0
|
|
20230829,100900,216142085,4815,4815,4815,4815,0
|
|
20230829,100800,216142085,4815,4815,4815,4815,0
|
|
20230829,100700,216142085,4815,4815,4815,4815,0
|
|
20230829,100600,216142085,4815,4815,4815,4815,0
|
|
20230829,100500,216142085,4815,4815,4815,4815,200
|
|
20230829,100400,215179085,4815,4815,4815,4815,31
|
|
20230829,100300,215029820,4815,4815,4815,4815,0
|
|
20230829,100200,215029820,4815,4815,4815,4815,0
|
|
20230829,100100,215029820,4815,4815,4815,4815,0
|
|
20230829,100000,215029820,4815,4815,4815,4815,0
|
|
20230829,095900,215029820,4815,4815,4815,4815,0
|
|
20230829,095800,215029820,4815,4815,4815,4815,560
|
|
20230829,095700,212333420,4815,4815,4815,4815,0
|
|
20230829,095600,212333420,4815,4815,4815,4815,100
|
|
20230829,095500,211851920,4815,4815,4815,4815,0
|
|
20230829,095400,211851920,4815,4815,4815,4815,0
|
|
20230829,095300,211851920,4815,4815,4815,4815,0
|
|
20230829,095200,211851920,4815,4820,4820,4815,50
|
|
20230829,095100,211611160,4815,4815,4815,4815,0
|
|
20230829,095000,211611160,4815,4815,4815,4815,1
|
|
20230829,094900,211606345,4820,4845,4845,4820,622
|
|
20230829,094800,208607800,4845,4835,4845,4830,443
|
|
20230829,094700,206468050,4855,4855,4855,4855,0
|
|
20230829,094600,206468050,4855,4855,4855,4855,3
|
|
20230829,094500,206453485,4830,4835,4835,4830,126
|
|
20230829,094400,205844390,4830,4830,4830,4830,0
|
|
20230829,094300,205844390,4830,4830,4830,4830,0
|
|
20230829,094200,205844390,4830,4830,4830,4830,0
|
|
20230829,094100,205844390,4830,4830,4830,4830,0
|
|
20230829,094000,205844390,4830,4830,4830,4830,0
|
|
20230829,093900,205844390,4830,4830,4830,4830,0
|
|
20230829,093800,205844390,4830,4830,4855,4830,524
|
|
20230829,093700,203311380,4835,4835,4835,4835,100
|
|
20230829,093600,202827880,4835,4835,4835,4835,100
|
|
20230829,093500,202344380,4830,4830,4830,4830,0
|
|
20230829,093400,202344380,4830,4835,4835,4830,403
|
|
20230829,093300,200396890,4855,4855,4855,4855,101
|
|
20230829,093200,199906535,4855,4855,4855,4855,2
|
|
20230829,093100,199896825,4835,4835,4835,4835,28
|
|
20230829,093000,199761445,4880,4835,4880,4830,6104
|
|
20230829,092900,170228005,4880,4855,4880,4855,100
|
|
20230829,092800,169741230,4860,4835,4860,4835,1143
|
|
20230829,092700,164214725,4870,4870,4870,4870,0
|
|
20230829,092600,164214725,4870,4865,4870,4865,50
|
|
20230829,092500,163971315,4870,4870,4870,4870,0
|
|
20230829,092400,163971315,4870,4835,4870,4835,296
|
|
20230829,092300,162531440,4840,4840,4840,4840,392
|
|
20230829,092200,160634160,4840,4840,4840,4840,1
|
|
20230829,092100,160629320,4870,4870,4870,4870,0
|
|
20230829,092000,160629320,4870,4870,4870,4870,1
|
|
20230829,091900,160624450,4860,4850,4860,4850,500
|
|
20230829,091800,158195500,4865,4865,4865,4865,0
|
|
20230829,091700,158195500,4865,4860,4865,4820,1570
|
|
20230829,091600,150577935,4860,4860,4880,4775,3131
|
|
20230829,091500,135542555,4875,4870,4875,4870,1050
|
|
20230829,091400,130426510,4860,4865,4870,4860,675
|
|
20230829,091300,127142085,4870,4860,4870,4855,2019
|
|
20230829,091200,117316280,4855,4825,4855,4825,1536
|
|
20230829,091100,109874575,4800,4800,4830,4800,3142
|
|
20230829,091000,94778075,4800,4780,4800,4775,1257
|
|
20230829,090900,88771445,4800,4795,4800,4780,1308
|
|
20230829,090800,82508855,4815,4810,4830,4800,2026
|
|
20230829,090700,72783795,4825,4830,4830,4825,830
|
|
20230829,090600,68775355,4845,4830,4845,4830,315
|
|
20230829,090500,67251760,4840,4845,4845,4830,653
|
|
20230829,090400,64093200,4845,4845,4850,4845,402
|
|
20230829,090300,62144510,4865,4850,4870,4850,2199
|
|
20230829,090200,51476150,4845,4830,4845,4820,2701
|
|
20230829,090100,38433700,4830,4800,4830,4800,2420
|
|
20230829,090000,26803420,4785,4800,4805,4785,5588
|