622 lines
29 KiB
CSV
622 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230811,191900,65128445,4315,4315,4315,4315,305
|
|
20230811,191800,65128445,4315,4315,4315,4315,0
|
|
20230811,191700,65128445,4315,4315,4315,4315,0
|
|
20230811,191600,65128445,4315,4315,4315,4315,0
|
|
20230811,191500,65128445,4315,4315,4315,4315,0
|
|
20230811,191400,65128445,4315,4315,4315,4315,0
|
|
20230811,191300,65128445,4315,4315,4315,4315,0
|
|
20230811,191200,65128445,4315,4315,4315,4315,0
|
|
20230811,191100,65128445,4315,4315,4315,4315,0
|
|
20230811,191000,65128445,4315,4315,4315,4315,0
|
|
20230811,190900,65128445,4315,4315,4315,4315,0
|
|
20230811,190800,65128445,4315,4315,4315,4315,0
|
|
20230811,190700,65128445,4315,4315,4315,4315,0
|
|
20230811,190600,65128445,4315,4315,4315,4315,0
|
|
20230811,190500,65128445,4315,4315,4315,4315,0
|
|
20230811,190400,65128445,4315,4315,4315,4315,0
|
|
20230811,190300,65128445,4315,4315,4315,4315,0
|
|
20230811,190200,65128445,4315,4315,4315,4315,0
|
|
20230811,190100,65128445,4315,4315,4315,4315,0
|
|
20230811,190000,65128445,4315,4315,4315,4315,0
|
|
20230811,185900,65128445,4315,4315,4315,4315,0
|
|
20230811,185800,65128445,4315,4315,4315,4315,0
|
|
20230811,185700,65128445,4315,4315,4315,4315,0
|
|
20230811,185600,65128445,4315,4315,4315,4315,0
|
|
20230811,185500,65128445,4315,4315,4315,4315,0
|
|
20230811,185400,65128445,4315,4315,4315,4315,0
|
|
20230811,185300,65128445,4315,4315,4315,4315,0
|
|
20230811,185200,65128445,4315,4315,4315,4315,0
|
|
20230811,185100,65128445,4315,4315,4315,4315,0
|
|
20230811,185000,65128445,4315,4315,4315,4315,0
|
|
20230811,184900,65128445,4315,4315,4315,4315,305
|
|
20230811,184800,65128445,4315,4315,4315,4315,0
|
|
20230811,184700,65128445,4315,4315,4315,4315,0
|
|
20230811,184600,65128445,4315,4315,4315,4315,0
|
|
20230811,184500,65128445,4315,4315,4315,4315,0
|
|
20230811,184400,65128445,4315,4315,4315,4315,0
|
|
20230811,184300,65128445,4315,4315,4315,4315,0
|
|
20230811,184200,65128445,4315,4315,4315,4315,0
|
|
20230811,184100,65128445,4315,4315,4315,4315,0
|
|
20230811,184000,65128445,4315,4315,4315,4315,0
|
|
20230811,183900,65128445,4315,4315,4315,4315,0
|
|
20230811,183800,65128445,4315,4315,4315,4315,0
|
|
20230811,183700,65128445,4315,4315,4315,4315,0
|
|
20230811,183600,65128445,4315,4315,4315,4315,0
|
|
20230811,183500,65128445,4315,4315,4315,4315,0
|
|
20230811,183400,65128445,4315,4315,4315,4315,0
|
|
20230811,183300,65128445,4315,4315,4315,4315,0
|
|
20230811,183200,65128445,4315,4315,4315,4315,0
|
|
20230811,183100,65128445,4315,4315,4315,4315,0
|
|
20230811,183000,65128445,4315,4315,4315,4315,0
|
|
20230811,182900,65128445,4315,4315,4315,4315,0
|
|
20230811,182800,65128445,4315,4315,4315,4315,0
|
|
20230811,182700,65128445,4315,4315,4315,4315,0
|
|
20230811,182600,65128445,4315,4315,4315,4315,0
|
|
20230811,182500,65128445,4315,4315,4315,4315,0
|
|
20230811,182400,65128445,4315,4315,4315,4315,0
|
|
20230811,182300,65128445,4315,4315,4315,4315,0
|
|
20230811,182200,65128445,4315,4315,4315,4315,0
|
|
20230811,182100,65128445,4315,4315,4315,4315,0
|
|
20230811,182000,65128445,4315,4315,4315,4315,0
|
|
20230811,181900,65128445,4315,4315,4315,4315,305
|
|
20230811,181800,65128445,4315,4315,4315,4315,0
|
|
20230811,181700,65128445,4315,4315,4315,4315,0
|
|
20230811,181600,65128445,4315,4315,4315,4315,0
|
|
20230811,181500,65128445,4315,4315,4315,4315,0
|
|
20230811,181400,65128445,4315,4315,4315,4315,0
|
|
20230811,181300,65128445,4315,4315,4315,4315,0
|
|
20230811,181200,65128445,4315,4315,4315,4315,0
|
|
20230811,181100,65128445,4315,4315,4315,4315,0
|
|
20230811,181000,65128445,4315,4315,4315,4315,0
|
|
20230811,180900,65128445,4315,4315,4315,4315,0
|
|
20230811,180800,65128445,4315,4315,4315,4315,0
|
|
20230811,180700,65128445,4315,4315,4315,4315,0
|
|
20230811,180600,65128445,4315,4315,4315,4315,0
|
|
20230811,180500,65128445,4315,4315,4315,4315,0
|
|
20230811,180400,65128445,4315,4315,4315,4315,0
|
|
20230811,180300,65128445,4315,4315,4315,4315,0
|
|
20230811,180200,65128445,4315,4315,4315,4315,0
|
|
20230811,180100,65128445,4315,4315,4315,4315,0
|
|
20230811,180000,65128445,4315,4315,4315,4315,0
|
|
20230811,175900,65128445,4315,4315,4315,4315,0
|
|
20230811,175800,65128445,4315,4315,4315,4315,0
|
|
20230811,175700,65128445,4315,4315,4315,4315,0
|
|
20230811,175600,65128445,4315,4315,4315,4315,0
|
|
20230811,175500,65128445,4315,4315,4315,4315,0
|
|
20230811,175400,65128445,4315,4315,4315,4315,0
|
|
20230811,175300,65128445,4315,4315,4315,4315,0
|
|
20230811,175200,65128445,4315,4315,4315,4315,0
|
|
20230811,175100,65128445,4315,4315,4315,4315,0
|
|
20230811,175000,65128445,4315,4315,4315,4315,0
|
|
20230811,174900,65128445,4315,4315,4315,4315,305
|
|
20230811,174800,65128445,4315,4315,4315,4315,0
|
|
20230811,174700,65128445,4315,4315,4315,4315,0
|
|
20230811,174600,65128445,4315,4315,4315,4315,0
|
|
20230811,174500,65128445,4315,4315,4315,4315,0
|
|
20230811,174400,65128445,4315,4315,4315,4315,0
|
|
20230811,174300,65128445,4315,4315,4315,4315,0
|
|
20230811,174200,65128445,4315,4315,4315,4315,0
|
|
20230811,174100,65128445,4315,4315,4315,4315,0
|
|
20230811,174000,65128445,4315,4315,4315,4315,0
|
|
20230811,173900,65128445,4315,4315,4315,4315,0
|
|
20230811,173800,65128445,4315,4315,4315,4315,0
|
|
20230811,173700,65128445,4315,4315,4315,4315,0
|
|
20230811,173600,65128445,4315,4315,4315,4315,0
|
|
20230811,173500,65128445,4315,4315,4315,4315,0
|
|
20230811,173400,65128445,4315,4315,4315,4315,0
|
|
20230811,173300,65128445,4315,4315,4315,4315,0
|
|
20230811,173200,65128445,4315,4315,4315,4315,0
|
|
20230811,173100,65128445,4315,4315,4315,4315,0
|
|
20230811,173000,65128445,4315,4315,4315,4315,0
|
|
20230811,172900,65128445,4315,4315,4315,4315,0
|
|
20230811,172800,65128445,4315,4315,4315,4315,0
|
|
20230811,172700,65128445,4315,4315,4315,4315,0
|
|
20230811,172600,65128445,4315,4315,4315,4315,0
|
|
20230811,172500,65128445,4315,4315,4315,4315,0
|
|
20230811,172400,65128445,4315,4315,4315,4315,0
|
|
20230811,172300,65128445,4315,4315,4315,4315,0
|
|
20230811,172200,65128445,4315,4315,4315,4315,0
|
|
20230811,172100,65128445,4315,4315,4315,4315,0
|
|
20230811,172000,65128445,4315,4315,4315,4315,0
|
|
20230811,171900,65128445,4315,4315,4315,4315,305
|
|
20230811,171800,65128445,4315,4315,4315,4315,0
|
|
20230811,171700,65128445,4315,4315,4315,4315,0
|
|
20230811,171600,65128445,4315,4315,4315,4315,0
|
|
20230811,171500,65128445,4315,4315,4315,4315,0
|
|
20230811,171400,65128445,4315,4315,4315,4315,0
|
|
20230811,171300,65128445,4315,4315,4315,4315,0
|
|
20230811,171200,65128445,4315,4315,4315,4315,0
|
|
20230811,171100,65128445,4315,4315,4315,4315,0
|
|
20230811,171000,65128445,4315,4315,4315,4315,0
|
|
20230811,170900,65128445,4315,4315,4315,4315,0
|
|
20230811,170800,65128445,4315,4315,4315,4315,0
|
|
20230811,170700,65128445,4315,4315,4315,4315,0
|
|
20230811,170600,65128445,4315,4315,4315,4315,0
|
|
20230811,170500,65128445,4315,4315,4315,4315,0
|
|
20230811,170400,65128445,4315,4315,4315,4315,0
|
|
20230811,170300,65128445,4315,4315,4315,4315,0
|
|
20230811,170200,65128445,4315,4315,4315,4315,0
|
|
20230811,170100,65128445,4315,4315,4315,4315,0
|
|
20230811,170000,65128445,4315,4315,4315,4315,0
|
|
20230811,165900,65128445,4315,4315,4315,4315,0
|
|
20230811,165800,65128445,4315,4315,4315,4315,0
|
|
20230811,165700,65128445,4315,4315,4315,4315,0
|
|
20230811,165600,65128445,4315,4315,4315,4315,0
|
|
20230811,165500,65128445,4315,4315,4315,4315,0
|
|
20230811,165400,65128445,4315,4315,4315,4315,0
|
|
20230811,165300,65128445,4315,4315,4315,4315,0
|
|
20230811,165200,65128445,4315,4315,4315,4315,0
|
|
20230811,165100,65128445,4315,4315,4315,4315,0
|
|
20230811,165000,65128445,4315,4315,4315,4315,0
|
|
20230811,164900,65128445,4315,4315,4315,4315,305
|
|
20230811,164800,65128445,4315,4315,4315,4315,0
|
|
20230811,164700,65128445,4315,4315,4315,4315,0
|
|
20230811,164600,65128445,4315,4315,4315,4315,0
|
|
20230811,164500,65128445,4315,4315,4315,4315,0
|
|
20230811,164400,65128445,4315,4315,4315,4315,0
|
|
20230811,164300,65128445,4315,4315,4315,4315,0
|
|
20230811,164200,65128445,4315,4315,4315,4315,0
|
|
20230811,164100,65128445,4315,4315,4315,4315,0
|
|
20230811,164000,65128445,4315,4315,4315,4315,0
|
|
20230811,163900,65128445,4315,4315,4315,4315,0
|
|
20230811,163800,65128445,4315,4315,4315,4315,0
|
|
20230811,163700,65128445,4315,4315,4315,4315,0
|
|
20230811,163600,65128445,4315,4315,4315,4315,0
|
|
20230811,163500,65128445,4315,4315,4315,4315,0
|
|
20230811,163400,65128445,4315,4315,4315,4315,0
|
|
20230811,163300,65128445,4315,4315,4315,4315,0
|
|
20230811,163200,65128445,4315,4315,4315,4315,0
|
|
20230811,163100,65128445,4315,4315,4315,4315,0
|
|
20230811,163000,65128445,4315,4315,4315,4315,0
|
|
20230811,162900,65128445,4315,4315,4315,4315,0
|
|
20230811,162800,65128445,4315,4315,4315,4315,0
|
|
20230811,162700,65128445,4315,4315,4315,4315,0
|
|
20230811,162600,65128445,4315,4315,4315,4315,0
|
|
20230811,162500,65128445,4315,4315,4315,4315,0
|
|
20230811,162400,65128445,4315,4315,4315,4315,0
|
|
20230811,162300,65128445,4315,4315,4315,4315,0
|
|
20230811,162200,65128445,4315,4315,4315,4315,0
|
|
20230811,162100,65128445,4315,4315,4315,4315,0
|
|
20230811,162000,65128445,4315,4315,4315,4315,0
|
|
20230811,161900,65128445,4315,4315,4315,4315,305
|
|
20230811,161800,65128445,4315,4315,4315,4315,0
|
|
20230811,161700,65128445,4315,4315,4315,4315,0
|
|
20230811,161600,65128445,4315,4315,4315,4315,0
|
|
20230811,161500,65128445,4315,4315,4315,4315,0
|
|
20230811,161400,65128445,4315,4315,4315,4315,0
|
|
20230811,161300,65128445,4315,4315,4315,4315,0
|
|
20230811,161200,65128445,4315,4315,4315,4315,0
|
|
20230811,161100,65128445,4315,4315,4315,4315,0
|
|
20230811,161000,65128445,4315,4315,4315,4315,0
|
|
20230811,160900,65128445,4315,4315,4315,4315,0
|
|
20230811,160800,65128445,4315,4315,4315,4315,0
|
|
20230811,160700,65128445,4315,4315,4315,4315,0
|
|
20230811,160600,65128445,4315,4315,4315,4315,0
|
|
20230811,160500,65128445,4315,4315,4315,4315,0
|
|
20230811,160400,65128445,4315,4315,4315,4315,0
|
|
20230811,160300,65128445,4315,4315,4315,4315,0
|
|
20230811,160200,65128445,4315,4315,4315,4315,0
|
|
20230811,160100,65128445,4315,4315,4315,4315,0
|
|
20230811,160000,65128445,4315,4315,4315,4315,0
|
|
20230811,155900,65128445,4315,4315,4315,4315,0
|
|
20230811,155800,65128445,4315,4315,4315,4315,0
|
|
20230811,155700,65128445,4315,4315,4315,4315,0
|
|
20230811,155600,65128445,4315,4315,4315,4315,0
|
|
20230811,155500,65128445,4315,4315,4315,4315,0
|
|
20230811,155400,65128445,4315,4315,4315,4315,0
|
|
20230811,155300,65128445,4315,4315,4315,4315,0
|
|
20230811,155200,65128445,4315,4315,4315,4315,0
|
|
20230811,155100,65128445,4315,4315,4315,4315,0
|
|
20230811,155000,65128445,4315,4315,4315,4315,0
|
|
20230811,154900,65128445,4315,4315,4315,4315,305
|
|
20230811,154800,65128445,4315,4315,4315,4315,0
|
|
20230811,154700,65128445,4315,4315,4315,4315,0
|
|
20230811,154600,65128445,4315,4315,4315,4315,0
|
|
20230811,154500,65128445,4315,4315,4315,4315,0
|
|
20230811,154400,65128445,4315,4315,4315,4315,0
|
|
20230811,154300,65128445,4315,4315,4315,4315,0
|
|
20230811,154200,65128445,4315,4315,4315,4315,0
|
|
20230811,154100,65128445,4315,4315,4315,4315,0
|
|
20230811,154000,65128445,4315,4315,4315,4315,0
|
|
20230811,153900,65128445,4315,4315,4315,4315,0
|
|
20230811,153800,65128445,4315,4315,4315,4315,0
|
|
20230811,153700,65128445,4315,4315,4315,4315,0
|
|
20230811,153600,65128445,4315,4315,4315,4315,0
|
|
20230811,153500,65128445,4315,4315,4315,4315,0
|
|
20230811,153400,65128445,4315,4315,4315,4315,0
|
|
20230811,153300,65128445,4315,4315,4315,4315,0
|
|
20230811,153200,65128445,4315,4315,4315,4315,0
|
|
20230811,153100,65128445,4315,4315,4315,4315,0
|
|
20230811,153000,65128445,4315,4315,4315,4315,305
|
|
20230811,152900,63812370,4290,4290,4290,4290,0
|
|
20230811,152800,63812370,4290,4290,4290,4290,0
|
|
20230811,152700,63812370,4290,4290,4290,4290,0
|
|
20230811,152600,63812370,4290,4290,4290,4290,0
|
|
20230811,152500,63812370,4290,4290,4290,4290,0
|
|
20230811,152400,63812370,4290,4290,4290,4290,0
|
|
20230811,152300,63812370,4290,4290,4290,4290,0
|
|
20230811,152200,63812370,4290,4290,4290,4290,0
|
|
20230811,152100,63812370,4290,4290,4290,4290,0
|
|
20230811,152000,63812370,4290,4290,4290,4290,0
|
|
20230811,151900,63812370,4290,4290,4290,4290,7
|
|
20230811,151800,63782340,4315,4315,4315,4290,78
|
|
20230811,151700,63445845,4315,4315,4315,4315,2
|
|
20230811,151600,63437215,4310,4310,4310,4310,0
|
|
20230811,151500,63437215,4310,4310,4310,4310,0
|
|
20230811,151400,63437215,4310,4310,4310,4310,0
|
|
20230811,151300,63437215,4310,4310,4310,4310,791
|
|
20230811,151200,60028005,4310,4310,4310,4310,1
|
|
20230811,151100,60023695,4310,4310,4310,4310,0
|
|
20230811,151000,60023695,4310,4310,4310,4310,39
|
|
20230811,150900,59855605,4290,4290,4290,4290,0
|
|
20230811,150800,59855605,4290,4290,4290,4290,37
|
|
20230811,150700,59696875,4310,4310,4310,4310,0
|
|
20230811,150600,59696875,4310,4310,4310,4310,0
|
|
20230811,150500,59696875,4310,4310,4310,4310,10
|
|
20230811,150400,59653775,4290,4290,4290,4290,0
|
|
20230811,150300,59653775,4290,4295,4295,4290,150
|
|
20230811,150200,59010120,4310,4310,4310,4310,0
|
|
20230811,150100,59010120,4310,4310,4310,4310,45
|
|
20230811,150000,58816170,4280,4295,4295,4280,745
|
|
20230811,145900,55623535,4290,4290,4290,4290,127
|
|
20230811,145800,55078705,4300,4300,4300,4300,10
|
|
20230811,145700,55035705,4290,4290,4290,4290,5
|
|
20230811,145600,55014255,4310,4310,4310,4310,0
|
|
20230811,145500,55014255,4310,4310,4310,4310,10
|
|
20230811,145400,54971155,4290,4290,4290,4290,2
|
|
20230811,145300,54962575,4295,4295,4295,4295,0
|
|
20230811,145200,54962575,4295,4295,4295,4295,0
|
|
20230811,145100,54962575,4295,4295,4295,4295,12
|
|
20230811,145000,54911035,4295,4295,4295,4295,181
|
|
20230811,144900,54133640,4310,4310,4310,4310,0
|
|
20230811,144800,54133640,4310,4310,4310,4310,0
|
|
20230811,144700,54133640,4310,4310,4310,4310,0
|
|
20230811,144600,54133640,4310,4310,4310,4310,23
|
|
20230811,144500,54034510,4295,4295,4295,4295,0
|
|
20230811,144400,54034510,4295,4295,4295,4295,0
|
|
20230811,144300,54034510,4295,4295,4295,4295,101
|
|
20230811,144200,53600715,4295,4295,4295,4295,0
|
|
20230811,144100,53600715,4295,4295,4295,4295,0
|
|
20230811,144000,53600715,4295,4295,4295,4295,0
|
|
20230811,143900,53600715,4295,4295,4295,4295,148
|
|
20230811,143800,52965055,4305,4305,4305,4305,148
|
|
20230811,143700,52327915,4310,4310,4310,4310,0
|
|
20230811,143600,52327915,4310,4310,4310,4310,0
|
|
20230811,143500,52327915,4310,4310,4310,4310,0
|
|
20230811,143400,52327915,4310,4310,4310,4310,0
|
|
20230811,143300,52327915,4310,4310,4310,4310,0
|
|
20230811,143200,52327915,4310,4310,4310,4310,0
|
|
20230811,143100,52327915,4310,4310,4310,4310,0
|
|
20230811,143000,52327915,4310,4310,4310,4310,0
|
|
20230811,142900,52327915,4310,4310,4310,4310,19
|
|
20230811,142800,52246025,4305,4305,4305,4305,0
|
|
20230811,142700,52246025,4305,4305,4305,4305,77
|
|
20230811,142600,51914540,4305,4305,4305,4305,0
|
|
20230811,142500,51914540,4305,4305,4305,4305,0
|
|
20230811,142400,51914540,4305,4305,4305,4305,0
|
|
20230811,142300,51914540,4305,4305,4305,4305,0
|
|
20230811,142200,51914540,4305,4305,4305,4305,0
|
|
20230811,142100,51914540,4305,4305,4305,4305,0
|
|
20230811,142000,51914540,4305,4305,4305,4305,0
|
|
20230811,141900,51914540,4305,4305,4305,4305,5
|
|
20230811,141800,51893015,4310,4310,4310,4310,0
|
|
20230811,141700,51893015,4310,4310,4310,4310,0
|
|
20230811,141600,51893015,4310,4310,4310,4310,0
|
|
20230811,141500,51893015,4310,4310,4310,4310,0
|
|
20230811,141400,51893015,4310,4310,4310,4310,0
|
|
20230811,141300,51893015,4310,4310,4310,4310,0
|
|
20230811,141200,51893015,4310,4310,4310,4310,0
|
|
20230811,141100,51893015,4310,4310,4310,4310,0
|
|
20230811,141000,51893015,4310,4310,4310,4310,0
|
|
20230811,140900,51893015,4310,4310,4310,4310,2
|
|
20230811,140800,51884395,4315,4315,4315,4315,0
|
|
20230811,140700,51884395,4315,4315,4315,4315,0
|
|
20230811,140600,51884395,4315,4315,4315,4315,69
|
|
20230811,140500,51586660,4315,4315,4315,4315,0
|
|
20230811,140400,51586660,4315,4315,4315,4315,0
|
|
20230811,140300,51586660,4315,4315,4315,4315,1
|
|
20230811,140200,51582345,4320,4320,4320,4320,0
|
|
20230811,140100,51582345,4320,4320,4320,4320,0
|
|
20230811,140000,51582345,4320,4320,4320,4320,0
|
|
20230811,135900,51582345,4320,4320,4320,4320,19
|
|
20230811,135800,51500265,4320,4320,4320,4320,0
|
|
20230811,135700,51500265,4320,4320,4320,4320,10
|
|
20230811,135600,51457065,4315,4315,4315,4315,0
|
|
20230811,135500,51457065,4315,4315,4315,4315,0
|
|
20230811,135400,51457065,4315,4315,4315,4315,0
|
|
20230811,135300,51457065,4315,4315,4315,4315,0
|
|
20230811,135200,51457065,4315,4315,4315,4315,0
|
|
20230811,135100,51457065,4315,4315,4315,4315,20
|
|
20230811,135000,51370765,4320,4320,4320,4320,0
|
|
20230811,134900,51370765,4320,4320,4320,4320,10
|
|
20230811,134800,51327565,4290,4320,4320,4290,333
|
|
20230811,134700,49898965,4320,4320,4320,4320,0
|
|
20230811,134600,49898965,4320,4320,4320,4320,0
|
|
20230811,134500,49898965,4320,4320,4320,4320,0
|
|
20230811,134400,49898965,4320,4320,4320,4320,0
|
|
20230811,134300,49898965,4320,4320,4320,4320,0
|
|
20230811,134200,49898965,4320,4320,4320,4320,0
|
|
20230811,134100,49898965,4320,4320,4320,4320,0
|
|
20230811,134000,49898965,4320,4320,4320,4320,0
|
|
20230811,133900,49898965,4320,4315,4320,4315,52
|
|
20230811,133800,49674575,4290,4290,4290,4290,1
|
|
20230811,133700,49670285,4290,4290,4290,4290,0
|
|
20230811,133600,49670285,4290,4290,4290,4290,200
|
|
20230811,133500,48812285,4290,4290,4290,4290,210
|
|
20230811,133400,47911385,4295,4295,4295,4295,600
|
|
20230811,133300,45334385,4295,4295,4295,4295,0
|
|
20230811,133200,45334385,4295,4295,4295,4295,0
|
|
20230811,133100,45334385,4295,4315,4315,4295,365
|
|
20230811,133000,43765290,4320,4320,4320,4320,19
|
|
20230811,132900,43683210,4320,4320,4320,4320,0
|
|
20230811,132800,43683210,4320,4320,4320,4320,0
|
|
20230811,132700,43683210,4320,4320,4320,4320,1
|
|
20230811,132600,43678890,4315,4315,4315,4315,0
|
|
20230811,132500,43678890,4315,4315,4315,4315,0
|
|
20230811,132400,43678890,4315,4315,4315,4315,0
|
|
20230811,132300,43678890,4315,4320,4320,4315,6
|
|
20230811,132200,43652975,4320,4320,4320,4320,0
|
|
20230811,132100,43652975,4320,4320,4320,4320,0
|
|
20230811,132000,43652975,4320,4320,4320,4320,0
|
|
20230811,131900,43652975,4320,4320,4320,4320,0
|
|
20230811,131800,43652975,4320,4320,4320,4320,0
|
|
20230811,131700,43652975,4320,4320,4320,4320,0
|
|
20230811,131600,43652975,4320,4320,4320,4320,0
|
|
20230811,131500,43652975,4320,4320,4320,4320,0
|
|
20230811,131400,43652975,4320,4320,4320,4320,0
|
|
20230811,131300,43652975,4320,4320,4320,4320,0
|
|
20230811,131200,43652975,4320,4320,4320,4320,0
|
|
20230811,131100,43652975,4320,4320,4320,4320,0
|
|
20230811,131000,43652975,4320,4320,4320,4320,0
|
|
20230811,130900,43652975,4320,4325,4325,4320,194
|
|
20230811,130800,42814085,4320,4320,4320,4320,0
|
|
20230811,130700,42814085,4320,4320,4320,4320,0
|
|
20230811,130600,42814085,4320,4320,4320,4320,5
|
|
20230811,130500,42792485,4325,4325,4325,4325,0
|
|
20230811,130400,42792485,4325,4325,4325,4325,0
|
|
20230811,130300,42792485,4325,4320,4325,4320,32
|
|
20230811,130200,42654235,4305,4305,4305,4305,0
|
|
20230811,130100,42654235,4305,4310,4310,4305,24
|
|
20230811,130000,42550910,4325,4325,4325,4325,0
|
|
20230811,125900,42550910,4325,4325,4325,4325,0
|
|
20230811,125800,42550910,4325,4325,4325,4325,0
|
|
20230811,125700,42550910,4325,4325,4325,4325,0
|
|
20230811,125600,42550910,4325,4325,4325,4325,0
|
|
20230811,125500,42550910,4325,4325,4325,4325,0
|
|
20230811,125400,42550910,4325,4325,4325,4325,0
|
|
20230811,125300,42550910,4325,4325,4325,4325,0
|
|
20230811,125200,42550910,4325,4325,4325,4325,0
|
|
20230811,125100,42550910,4325,4325,4325,4325,0
|
|
20230811,125000,42550910,4325,4325,4325,4325,0
|
|
20230811,124900,42550910,4325,4325,4325,4325,0
|
|
20230811,124800,42550910,4325,4325,4325,4325,0
|
|
20230811,124700,42550910,4325,4325,4325,4325,0
|
|
20230811,124600,42550910,4325,4325,4325,4325,0
|
|
20230811,124500,42550910,4325,4325,4325,4325,0
|
|
20230811,124400,42550910,4325,4325,4325,4325,0
|
|
20230811,124300,42550910,4325,4325,4325,4325,0
|
|
20230811,124200,42550910,4325,4325,4325,4325,0
|
|
20230811,124100,42550910,4325,4325,4325,4325,0
|
|
20230811,124000,42550910,4325,4325,4325,4325,0
|
|
20230811,123900,42550910,4325,4325,4325,4325,0
|
|
20230811,123800,42550910,4325,4325,4325,4325,0
|
|
20230811,123700,42550910,4325,4325,4325,4325,54
|
|
20230811,123600,42317360,4325,4325,4325,4325,0
|
|
20230811,123500,42317360,4325,4325,4325,4325,296
|
|
20230811,123400,41037160,4325,4325,4325,4325,0
|
|
20230811,123300,41037160,4325,4325,4325,4325,0
|
|
20230811,123200,41037160,4325,4325,4325,4325,0
|
|
20230811,123100,41037160,4325,4325,4325,4325,0
|
|
20230811,123000,41037160,4325,4325,4325,4325,0
|
|
20230811,122900,41037160,4325,4325,4325,4325,0
|
|
20230811,122800,41037160,4325,4325,4325,4325,0
|
|
20230811,122700,41037160,4325,4325,4325,4325,0
|
|
20230811,122600,41037160,4325,4325,4325,4325,0
|
|
20230811,122500,41037160,4325,4325,4325,4325,0
|
|
20230811,122400,41037160,4325,4325,4325,4325,0
|
|
20230811,122300,41037160,4325,4325,4325,4325,0
|
|
20230811,122200,41037160,4325,4325,4325,4325,0
|
|
20230811,122100,41037160,4325,4325,4325,4325,0
|
|
20230811,122000,41037160,4325,4325,4325,4325,0
|
|
20230811,121900,41037160,4325,4325,4325,4325,0
|
|
20230811,121800,41037160,4325,4325,4325,4325,0
|
|
20230811,121700,41037160,4325,4325,4325,4325,0
|
|
20230811,121600,41037160,4325,4325,4325,4325,0
|
|
20230811,121500,41037160,4325,4325,4325,4325,20
|
|
20230811,121400,40950660,4295,4295,4295,4295,1
|
|
20230811,121300,40946365,4280,4280,4280,4280,0
|
|
20230811,121200,40946365,4280,4280,4280,4280,0
|
|
20230811,121100,40946365,4280,4280,4280,4280,0
|
|
20230811,121000,40946365,4280,4280,4280,4280,0
|
|
20230811,120900,40946365,4280,4280,4280,4280,0
|
|
20230811,120800,40946365,4280,4280,4280,4280,0
|
|
20230811,120700,40946365,4280,4280,4280,4280,0
|
|
20230811,120600,40946365,4280,4315,4315,4280,1261
|
|
20230811,120500,35541445,4330,4330,4330,4330,0
|
|
20230811,120400,35541445,4330,4330,4330,4330,0
|
|
20230811,120300,35541445,4330,4330,4330,4330,0
|
|
20230811,120200,35541445,4330,4330,4330,4330,0
|
|
20230811,120100,35541445,4330,4330,4330,4330,0
|
|
20230811,120000,35541445,4330,4330,4330,4330,6
|
|
20230811,115900,35515465,4330,4330,4330,4330,1
|
|
20230811,115800,35511135,4340,4340,4340,4340,0
|
|
20230811,115700,35511135,4340,4340,4340,4340,2
|
|
20230811,115600,35502455,4340,4340,4340,4340,1
|
|
20230811,115500,35498115,4340,4340,4340,4340,1
|
|
20230811,115400,35493775,4340,4340,4340,4340,0
|
|
20230811,115300,35493775,4340,4340,4340,4340,1
|
|
20230811,115200,35489435,4340,4340,4340,4340,2
|
|
20230811,115100,35480755,4315,4315,4315,4315,0
|
|
20230811,115000,35480755,4315,4325,4340,4315,6
|
|
20230811,114900,35454775,4340,4340,4340,4340,1
|
|
20230811,114800,35450435,4340,4340,4340,4340,0
|
|
20230811,114700,35450435,4340,4340,4340,4340,2
|
|
20230811,114600,35441755,4340,4340,4340,4340,0
|
|
20230811,114500,35441755,4340,4340,4340,4340,1
|
|
20230811,114400,35437415,4340,4340,4340,4340,0
|
|
20230811,114300,35437415,4340,4340,4340,4340,1
|
|
20230811,114200,35433075,4340,4340,4340,4290,602
|
|
20230811,114100,32835875,4345,4345,4345,4345,0
|
|
20230811,114000,32835875,4345,4345,4345,4345,3
|
|
20230811,113900,32822840,4345,4345,4345,4345,1
|
|
20230811,113800,32818495,4345,4345,4345,4345,1
|
|
20230811,113700,32814150,4345,4345,4345,4345,2
|
|
20230811,113600,32805460,4345,4345,4345,4345,0
|
|
20230811,113500,32805460,4345,4350,4350,4345,4
|
|
20230811,113400,32788070,4350,4350,4350,4350,1
|
|
20230811,113300,32783720,4350,4350,4350,4350,2
|
|
20230811,113200,32775020,4350,4350,4350,4350,1
|
|
20230811,113100,32770670,4350,4350,4350,4350,3
|
|
20230811,113000,32757620,4350,4350,4350,4350,1
|
|
20230811,112900,32753270,4350,4350,4350,4350,1
|
|
20230811,112800,32748920,4350,4350,4350,4350,0
|
|
20230811,112700,32748920,4350,4350,4350,4350,3
|
|
20230811,112600,32735870,4340,4340,4340,4340,0
|
|
20230811,112500,32735870,4340,4340,4340,4340,8
|
|
20230811,112400,32701150,4340,4340,4340,4340,1
|
|
20230811,112300,32696810,4345,4345,4345,4345,1
|
|
20230811,112200,32692465,4345,4345,4345,4345,0
|
|
20230811,112100,32692465,4345,4345,4345,4345,1
|
|
20230811,112000,32688120,4345,4345,4345,4345,4
|
|
20230811,111900,32670740,4345,4345,4345,4345,1
|
|
20230811,111800,32666395,4350,4350,4350,4350,9
|
|
20230811,111700,32627245,4350,4350,4350,4350,0
|
|
20230811,111600,32627245,4350,4350,4350,4350,1
|
|
20230811,111500,32622895,4350,4350,4350,4350,14
|
|
20230811,111400,32561995,4350,4350,4350,4350,0
|
|
20230811,111300,32561995,4350,4350,4350,4350,2
|
|
20230811,111200,32553295,4350,4350,4350,4350,0
|
|
20230811,111100,32553295,4350,4350,4350,4350,1
|
|
20230811,111000,32548945,4350,4350,4350,4350,1
|
|
20230811,110900,32544595,4350,4350,4350,4350,0
|
|
20230811,110800,32544595,4350,4330,4350,4320,12
|
|
20230811,110700,32492650,4325,4325,4325,4325,0
|
|
20230811,110600,32492650,4325,4335,4335,4325,6
|
|
20230811,110500,32466685,4350,4350,4350,4350,3
|
|
20230811,110400,32453635,4350,4350,4350,4350,0
|
|
20230811,110300,32453635,4350,4350,4350,4350,2
|
|
20230811,110200,32444935,4350,4350,4350,4350,1
|
|
20230811,110100,32440585,4325,4335,4335,4325,18
|
|
20230811,110000,32362720,4350,4350,4350,4350,1
|
|
20230811,105900,32358370,4345,4345,4345,4345,1
|
|
20230811,105800,32354025,4350,4350,4350,4350,29
|
|
20230811,105700,32227875,4350,4350,4350,4350,0
|
|
20230811,105600,32227875,4350,4350,4350,4350,2
|
|
20230811,105500,32219175,4350,4350,4350,4350,2
|
|
20230811,105400,32210475,4350,4350,4350,4350,2
|
|
20230811,105300,32201775,4350,4350,4350,4350,1
|
|
20230811,105200,32197425,4350,4350,4350,4350,1
|
|
20230811,105100,32193075,4345,4345,4345,4345,65
|
|
20230811,105000,31910650,4340,4340,4340,4340,0
|
|
20230811,104900,31910650,4340,4340,4340,4340,1
|
|
20230811,104800,31906310,4345,4345,4345,4345,2
|
|
20230811,104700,31897620,4345,4345,4345,4345,24
|
|
20230811,104600,31793340,4350,4350,4350,4350,2
|
|
20230811,104500,31784640,4350,4350,4350,4350,1
|
|
20230811,104400,31780290,4350,4350,4350,4350,0
|
|
20230811,104300,31780290,4350,4350,4350,4350,4
|
|
20230811,104200,31762890,4345,4345,4345,4345,1
|
|
20230811,104100,31758545,4345,4345,4345,4345,1
|
|
20230811,104000,31754200,4330,4340,4340,4330,42
|
|
20230811,103900,31572255,4350,4355,4355,4350,5
|
|
20230811,103800,31550490,4355,4355,4355,4355,1
|
|
20230811,103700,31546135,4345,4345,4345,4345,40
|
|
20230811,103600,31372335,4360,4360,4360,4360,3
|
|
20230811,103500,31359255,4360,4360,4360,4360,0
|
|
20230811,103400,31359255,4360,4360,4360,4360,0
|
|
20230811,103300,31359255,4360,4355,4360,4340,12
|
|
20230811,103200,31307105,4360,4360,4360,4360,1
|
|
20230811,103100,31302745,4360,4360,4360,4360,2
|
|
20230811,103000,31294025,4360,4360,4360,4360,38
|
|
20230811,102900,31128345,4360,4360,4360,4360,0
|
|
20230811,102800,31128345,4360,4360,4360,4360,3
|
|
20230811,102700,31115265,4360,4360,4360,4360,1
|
|
20230811,102600,31110905,4360,4360,4360,4360,1
|
|
20230811,102500,31106545,4360,4360,4360,4360,1
|
|
20230811,102400,31102185,4360,4360,4360,4360,0
|
|
20230811,102300,31102185,4360,4360,4360,4360,4
|
|
20230811,102200,31084745,4365,4365,4365,4365,0
|
|
20230811,102100,31084745,4365,4365,4365,4365,2
|
|
20230811,102000,31076015,4365,4365,4365,4365,2
|
|
20230811,101900,31067285,4365,4365,4365,4365,4
|
|
20230811,101800,31049825,4365,4365,4365,4365,0
|
|
20230811,101700,31049825,4365,4365,4365,4365,3
|
|
20230811,101600,31036730,4360,4360,4360,4360,1
|
|
20230811,101500,31032370,4365,4360,4365,4360,39
|
|
20230811,101400,30862170,4360,4365,4365,4345,11
|
|
20230811,101300,30814320,4345,4345,4345,4345,182
|
|
20230811,101200,30023530,4345,4345,4345,4345,0
|
|
20230811,101100,30023530,4345,4345,4345,4345,1
|
|
20230811,101000,30019185,4345,4345,4345,4345,2
|
|
20230811,100900,30010495,4345,4345,4345,4345,2
|
|
20230811,100800,30001805,4345,4345,4345,4345,1
|
|
20230811,100700,29997460,4345,4345,4345,4345,1
|
|
20230811,100600,29993115,4345,4345,4345,4345,9
|
|
20230811,100500,29954010,4345,4340,4345,4340,291
|
|
20230811,100400,28691040,4340,4340,4340,4340,2
|
|
20230811,100300,28682360,4330,4330,4330,4330,0
|
|
20230811,100200,28682360,4330,4330,4330,4330,1032
|
|
20230811,100100,24213800,4320,4300,4320,4300,1949
|
|
20230811,100000,15824750,4300,4300,4300,4300,0
|
|
20230811,095900,15824750,4300,4300,4300,4300,2
|
|
20230811,095800,15816150,4300,4300,4300,4300,1
|
|
20230811,095700,15811850,4300,4300,4300,4300,1
|
|
20230811,095600,15807550,4300,4300,4300,4300,2
|
|
20230811,095500,15798950,4300,4300,4300,4300,0
|
|
20230811,095400,15798950,4300,4290,4300,4290,63
|
|
20230811,095300,15528650,4290,4295,4295,4290,2
|
|
20230811,095200,15520065,4300,4300,4300,4300,201
|
|
20230811,095100,14655765,4300,4300,4300,4300,2
|
|
20230811,095000,14647165,4295,4295,4295,4285,130
|
|
20230811,094900,14089815,4295,4300,4300,4295,61
|
|
20230811,094800,13827565,4300,4300,4300,4300,152
|
|
20230811,094700,13173965,4300,4300,4300,4300,2
|
|
20230811,094600,13165365,4300,4300,4300,4300,1
|
|
20230811,094500,13161065,4300,4295,4300,4295,256
|
|
20230811,094400,12061540,4295,4295,4295,4295,3
|
|
20230811,094300,12048655,4295,4295,4295,4295,1
|
|
20230811,094200,12044360,4300,4300,4300,4300,3
|
|
20230811,094100,12031460,4300,4300,4300,4300,0
|
|
20230811,094000,12031460,4300,4300,4300,4300,0
|
|
20230811,093900,12031460,4300,4300,4300,4300,3
|
|
20230811,093800,12018560,4300,4300,4300,4300,8
|
|
20230811,093700,11984160,4300,4305,4305,4300,5
|
|
20230811,093600,11962655,4300,4300,4300,4300,0
|
|
20230811,093500,11962655,4300,4300,4300,4300,1551
|
|
20230811,093400,5293355,4300,4300,4300,4300,3
|
|
20230811,093300,5280455,4300,4300,4300,4300,2
|
|
20230811,093200,5271855,4300,4300,4300,4300,3
|
|
20230811,093100,5258955,4300,4300,4300,4300,2
|
|
20230811,093000,5250355,4300,4300,4300,4300,0
|
|
20230811,092900,5250355,4300,4300,4300,4300,5
|
|
20230811,092800,5228855,4300,4300,4300,4300,19
|
|
20230811,092700,5147155,4300,4300,4300,4300,1
|
|
20230811,092600,5142855,4300,4300,4300,4300,1
|
|
20230811,092500,5138555,4300,4300,4300,4300,0
|
|
20230811,092400,5138555,4300,4295,4300,4280,21
|
|
20230811,092300,5048505,4300,4300,4300,4300,60
|
|
20230811,092200,4790505,4300,4295,4300,4280,322
|
|
20230811,092100,3411845,4300,4300,4300,4300,0
|
|
20230811,092000,3411845,4300,4300,4300,4300,1
|
|
20230811,091900,3407545,4300,4300,4300,4300,102
|
|
20230811,091800,2968945,4300,4300,4300,4300,1
|
|
20230811,091700,2964645,4305,4305,4305,4305,3
|
|
20230811,091600,2951730,4305,4305,4305,4305,1
|
|
20230811,091500,2947425,4300,4305,4305,4300,3
|
|
20230811,091400,2934515,4305,4305,4305,4305,3
|
|
20230811,091300,2921600,4320,4320,4320,4320,1
|
|
20230811,091200,2917280,4300,4300,4300,4300,92
|
|
20230811,091100,2521680,4295,4295,4295,4295,0
|
|
20230811,091000,2521680,4295,4300,4300,4295,14
|
|
20230811,090900,2461535,4300,4300,4300,4300,1
|
|
20230811,090800,2457235,4300,4300,4300,4300,0
|
|
20230811,090700,2457235,4300,4300,4300,4300,0
|
|
20230811,090600,2457235,4300,4300,4300,4300,0
|
|
20230811,090500,2457235,4300,4300,4300,4300,0
|
|
20230811,090400,2457235,4300,4300,4300,4300,38
|
|
20230811,090300,2293835,4305,4310,4310,4305,5
|
|
20230811,090200,2272300,4315,4315,4315,4315,0
|
|
20230811,090100,2272300,4315,4320,4320,4315,5
|
|
20230811,090000,2250720,4320,4320,4320,4320,521
|