633 lines
30 KiB
CSV
633 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230803,193000,149213890,4440,4440,4440,4440,437
|
|
20230803,192900,149213890,4440,4440,4440,4440,0
|
|
20230803,192800,149213890,4440,4440,4440,4440,0
|
|
20230803,192700,149213890,4440,4440,4440,4440,0
|
|
20230803,192600,149213890,4440,4440,4440,4440,0
|
|
20230803,192500,149213890,4440,4440,4440,4440,0
|
|
20230803,192400,149213890,4440,4440,4440,4440,0
|
|
20230803,192300,149213890,4440,4440,4440,4440,0
|
|
20230803,192200,149213890,4440,4440,4440,4440,0
|
|
20230803,192100,149213890,4440,4440,4440,4440,0
|
|
20230803,192000,149213890,4440,4440,4440,4440,0
|
|
20230803,191900,149213890,4440,4440,4440,4440,0
|
|
20230803,191800,149213890,4440,4440,4440,4440,0
|
|
20230803,191700,149213890,4440,4440,4440,4440,0
|
|
20230803,191600,149213890,4440,4440,4440,4440,0
|
|
20230803,191500,149213890,4440,4440,4440,4440,0
|
|
20230803,191400,149213890,4440,4440,4440,4440,0
|
|
20230803,191300,149213890,4440,4440,4440,4440,0
|
|
20230803,191200,149213890,4440,4440,4440,4440,0
|
|
20230803,191100,149213890,4440,4440,4440,4440,0
|
|
20230803,191000,149213890,4440,4440,4440,4440,0
|
|
20230803,190900,149213890,4440,4440,4440,4440,0
|
|
20230803,190800,149213890,4440,4440,4440,4440,0
|
|
20230803,190700,149213890,4440,4440,4440,4440,0
|
|
20230803,190600,149213890,4440,4440,4440,4440,0
|
|
20230803,190500,149213890,4440,4440,4440,4440,0
|
|
20230803,190400,149213890,4440,4440,4440,4440,0
|
|
20230803,190300,149213890,4440,4440,4440,4440,0
|
|
20230803,190200,149213890,4440,4440,4440,4440,0
|
|
20230803,190100,149213890,4440,4440,4440,4440,0
|
|
20230803,190000,149213890,4440,4440,4440,4440,437
|
|
20230803,185900,149213890,4440,4440,4440,4440,0
|
|
20230803,185800,149213890,4440,4440,4440,4440,0
|
|
20230803,185700,149213890,4440,4440,4440,4440,0
|
|
20230803,185600,149213890,4440,4440,4440,4440,0
|
|
20230803,185500,149213890,4440,4440,4440,4440,0
|
|
20230803,185400,149213890,4440,4440,4440,4440,0
|
|
20230803,185300,149213890,4440,4440,4440,4440,0
|
|
20230803,185200,149213890,4440,4440,4440,4440,0
|
|
20230803,185100,149213890,4440,4440,4440,4440,0
|
|
20230803,185000,149213890,4440,4440,4440,4440,0
|
|
20230803,184900,149213890,4440,4440,4440,4440,0
|
|
20230803,184800,149213890,4440,4440,4440,4440,0
|
|
20230803,184700,149213890,4440,4440,4440,4440,0
|
|
20230803,184600,149213890,4440,4440,4440,4440,0
|
|
20230803,184500,149213890,4440,4440,4440,4440,0
|
|
20230803,184400,149213890,4440,4440,4440,4440,0
|
|
20230803,184300,149213890,4440,4440,4440,4440,0
|
|
20230803,184200,149213890,4440,4440,4440,4440,0
|
|
20230803,184100,149213890,4440,4440,4440,4440,0
|
|
20230803,184000,149213890,4440,4440,4440,4440,0
|
|
20230803,183900,149213890,4440,4440,4440,4440,0
|
|
20230803,183800,149213890,4440,4440,4440,4440,0
|
|
20230803,183700,149213890,4440,4440,4440,4440,0
|
|
20230803,183600,149213890,4440,4440,4440,4440,0
|
|
20230803,183500,149213890,4440,4440,4440,4440,0
|
|
20230803,183400,149213890,4440,4440,4440,4440,0
|
|
20230803,183300,149213890,4440,4440,4440,4440,0
|
|
20230803,183200,149213890,4440,4440,4440,4440,0
|
|
20230803,183100,149213890,4440,4440,4440,4440,0
|
|
20230803,183000,149213890,4440,4440,4440,4440,437
|
|
20230803,182900,149213890,4440,4440,4440,4440,0
|
|
20230803,182800,149213890,4440,4440,4440,4440,0
|
|
20230803,182700,149213890,4440,4440,4440,4440,0
|
|
20230803,182600,149213890,4440,4440,4440,4440,0
|
|
20230803,182500,149213890,4440,4440,4440,4440,0
|
|
20230803,182400,149213890,4440,4440,4440,4440,0
|
|
20230803,182300,149213890,4440,4440,4440,4440,0
|
|
20230803,182200,149213890,4440,4440,4440,4440,0
|
|
20230803,182100,149213890,4440,4440,4440,4440,0
|
|
20230803,182000,149213890,4440,4440,4440,4440,0
|
|
20230803,181900,149213890,4440,4440,4440,4440,0
|
|
20230803,181800,149213890,4440,4440,4440,4440,0
|
|
20230803,181700,149213890,4440,4440,4440,4440,0
|
|
20230803,181600,149213890,4440,4440,4440,4440,0
|
|
20230803,181500,149213890,4440,4440,4440,4440,0
|
|
20230803,181400,149213890,4440,4440,4440,4440,0
|
|
20230803,181300,149213890,4440,4440,4440,4440,0
|
|
20230803,181200,149213890,4440,4440,4440,4440,0
|
|
20230803,181100,149213890,4440,4440,4440,4440,0
|
|
20230803,181000,149213890,4440,4440,4440,4440,0
|
|
20230803,180900,149213890,4440,4440,4440,4440,0
|
|
20230803,180800,149213890,4440,4440,4440,4440,0
|
|
20230803,180700,149213890,4440,4440,4440,4440,0
|
|
20230803,180600,149213890,4440,4440,4440,4440,0
|
|
20230803,180500,149213890,4440,4440,4440,4440,0
|
|
20230803,180400,149213890,4440,4440,4440,4440,0
|
|
20230803,180300,149213890,4440,4440,4440,4440,0
|
|
20230803,180200,149213890,4440,4440,4440,4440,0
|
|
20230803,180100,149213890,4440,4440,4440,4440,0
|
|
20230803,180000,149213890,4440,4440,4440,4440,437
|
|
20230803,175900,149213890,4440,4440,4440,4440,0
|
|
20230803,175800,149213890,4440,4440,4440,4440,0
|
|
20230803,175700,149213890,4440,4440,4440,4440,0
|
|
20230803,175600,149213890,4440,4440,4440,4440,0
|
|
20230803,175500,149213890,4440,4440,4440,4440,0
|
|
20230803,175400,149213890,4440,4440,4440,4440,0
|
|
20230803,175300,149213890,4440,4440,4440,4440,0
|
|
20230803,175200,149213890,4440,4440,4440,4440,0
|
|
20230803,175100,149213890,4440,4440,4440,4440,0
|
|
20230803,175000,149213890,4440,4440,4440,4440,0
|
|
20230803,174900,149213890,4440,4440,4440,4440,0
|
|
20230803,174800,149213890,4440,4440,4440,4440,0
|
|
20230803,174700,149213890,4440,4440,4440,4440,0
|
|
20230803,174600,149213890,4440,4440,4440,4440,0
|
|
20230803,174500,149213890,4440,4440,4440,4440,0
|
|
20230803,174400,149213890,4440,4440,4440,4440,0
|
|
20230803,174300,149213890,4440,4440,4440,4440,0
|
|
20230803,174200,149213890,4440,4440,4440,4440,0
|
|
20230803,174100,149213890,4440,4440,4440,4440,0
|
|
20230803,174000,149213890,4440,4440,4440,4440,0
|
|
20230803,173900,149213890,4440,4440,4440,4440,0
|
|
20230803,173800,149213890,4440,4440,4440,4440,0
|
|
20230803,173700,149213890,4440,4440,4440,4440,0
|
|
20230803,173600,149213890,4440,4440,4440,4440,0
|
|
20230803,173500,149213890,4440,4440,4440,4440,0
|
|
20230803,173400,149213890,4440,4440,4440,4440,0
|
|
20230803,173300,149213890,4440,4440,4440,4440,0
|
|
20230803,173200,149213890,4440,4440,4440,4440,0
|
|
20230803,173100,149213890,4440,4440,4440,4440,0
|
|
20230803,173000,149213890,4440,4440,4440,4440,437
|
|
20230803,172900,149213890,4440,4440,4440,4440,0
|
|
20230803,172800,149213890,4440,4440,4440,4440,0
|
|
20230803,172700,149213890,4440,4440,4440,4440,0
|
|
20230803,172600,149213890,4440,4440,4440,4440,0
|
|
20230803,172500,149213890,4440,4440,4440,4440,0
|
|
20230803,172400,149213890,4440,4440,4440,4440,0
|
|
20230803,172300,149213890,4440,4440,4440,4440,0
|
|
20230803,172200,149213890,4440,4440,4440,4440,0
|
|
20230803,172100,149213890,4440,4440,4440,4440,0
|
|
20230803,172000,149213890,4440,4440,4440,4440,0
|
|
20230803,171900,149213890,4440,4440,4440,4440,0
|
|
20230803,171800,149213890,4440,4440,4440,4440,0
|
|
20230803,171700,149213890,4440,4440,4440,4440,0
|
|
20230803,171600,149213890,4440,4440,4440,4440,0
|
|
20230803,171500,149213890,4440,4440,4440,4440,0
|
|
20230803,171400,149213890,4440,4440,4440,4440,0
|
|
20230803,171300,149213890,4440,4440,4440,4440,0
|
|
20230803,171200,149213890,4440,4440,4440,4440,0
|
|
20230803,171100,149213890,4440,4440,4440,4440,0
|
|
20230803,171000,149213890,4440,4440,4440,4440,0
|
|
20230803,170900,149213890,4440,4440,4440,4440,0
|
|
20230803,170800,149213890,4440,4440,4440,4440,0
|
|
20230803,170700,149213890,4440,4440,4440,4440,0
|
|
20230803,170600,149213890,4440,4440,4440,4440,0
|
|
20230803,170500,149213890,4440,4440,4440,4440,0
|
|
20230803,170400,149213890,4440,4440,4440,4440,0
|
|
20230803,170300,149213890,4440,4440,4440,4440,0
|
|
20230803,170200,149213890,4440,4440,4440,4440,0
|
|
20230803,170100,149213890,4440,4440,4440,4440,0
|
|
20230803,170000,149213890,4440,4440,4440,4440,437
|
|
20230803,165900,149213890,4440,4440,4440,4440,0
|
|
20230803,165800,149213890,4440,4440,4440,4440,0
|
|
20230803,165700,149213890,4440,4440,4440,4440,0
|
|
20230803,165600,149213890,4440,4440,4440,4440,0
|
|
20230803,165500,149213890,4440,4440,4440,4440,0
|
|
20230803,165400,149213890,4440,4440,4440,4440,0
|
|
20230803,165300,149213890,4440,4440,4440,4440,0
|
|
20230803,165200,149213890,4440,4440,4440,4440,0
|
|
20230803,165100,149213890,4440,4440,4440,4440,0
|
|
20230803,165000,149213890,4440,4440,4440,4440,0
|
|
20230803,164900,149213890,4440,4440,4440,4440,0
|
|
20230803,164800,149213890,4440,4440,4440,4440,0
|
|
20230803,164700,149213890,4440,4440,4440,4440,0
|
|
20230803,164600,149213890,4440,4440,4440,4440,0
|
|
20230803,164500,149213890,4440,4440,4440,4440,0
|
|
20230803,164400,149213890,4440,4440,4440,4440,0
|
|
20230803,164300,149213890,4440,4440,4440,4440,0
|
|
20230803,164200,149213890,4440,4440,4440,4440,0
|
|
20230803,164100,149213890,4440,4440,4440,4440,0
|
|
20230803,164000,149213890,4440,4440,4440,4440,0
|
|
20230803,163900,149213890,4440,4440,4440,4440,0
|
|
20230803,163800,149213890,4440,4440,4440,4440,0
|
|
20230803,163700,149213890,4440,4440,4440,4440,0
|
|
20230803,163600,149213890,4440,4440,4440,4440,0
|
|
20230803,163500,149213890,4440,4440,4440,4440,0
|
|
20230803,163400,149213890,4440,4440,4440,4440,0
|
|
20230803,163300,149213890,4440,4440,4440,4440,0
|
|
20230803,163200,149213890,4440,4440,4440,4440,0
|
|
20230803,163100,149213890,4440,4440,4440,4440,0
|
|
20230803,163000,149213890,4440,4440,4440,4440,437
|
|
20230803,162900,149213890,4440,4440,4440,4440,0
|
|
20230803,162800,149213890,4440,4440,4440,4440,0
|
|
20230803,162700,149213890,4440,4440,4440,4440,0
|
|
20230803,162600,149213890,4440,4440,4440,4440,0
|
|
20230803,162500,149213890,4440,4440,4440,4440,0
|
|
20230803,162400,149213890,4440,4440,4440,4440,0
|
|
20230803,162300,149213890,4440,4440,4440,4440,0
|
|
20230803,162200,149213890,4440,4440,4440,4440,0
|
|
20230803,162100,149213890,4440,4440,4440,4440,0
|
|
20230803,162000,149213890,4440,4440,4440,4440,0
|
|
20230803,161900,149213890,4440,4440,4440,4440,0
|
|
20230803,161800,149213890,4440,4440,4440,4440,0
|
|
20230803,161700,149213890,4440,4440,4440,4440,0
|
|
20230803,161600,149213890,4440,4440,4440,4440,0
|
|
20230803,161500,149213890,4440,4440,4440,4440,0
|
|
20230803,161400,149213890,4440,4440,4440,4440,0
|
|
20230803,161300,149213890,4440,4440,4440,4440,0
|
|
20230803,161200,149213890,4440,4440,4440,4440,0
|
|
20230803,161100,149213890,4440,4440,4440,4440,0
|
|
20230803,161000,149213890,4440,4440,4440,4440,0
|
|
20230803,160900,149213890,4440,4440,4440,4440,0
|
|
20230803,160800,149213890,4440,4440,4440,4440,0
|
|
20230803,160700,149213890,4440,4440,4440,4440,0
|
|
20230803,160600,149213890,4440,4440,4440,4440,0
|
|
20230803,160500,149213890,4440,4440,4440,4440,0
|
|
20230803,160400,149213890,4440,4440,4440,4440,0
|
|
20230803,160300,149213890,4440,4440,4440,4440,0
|
|
20230803,160200,149213890,4440,4440,4440,4440,0
|
|
20230803,160100,149213890,4440,4440,4440,4440,0
|
|
20230803,160000,149213890,4440,4440,4440,4440,437
|
|
20230803,155900,149213890,4440,4440,4440,4440,0
|
|
20230803,155800,149213890,4440,4440,4440,4440,0
|
|
20230803,155700,149213890,4440,4440,4440,4440,0
|
|
20230803,155600,149213890,4440,4440,4440,4440,0
|
|
20230803,155500,149213890,4440,4440,4440,4440,0
|
|
20230803,155400,149213890,4440,4440,4440,4440,0
|
|
20230803,155300,149213890,4440,4440,4440,4440,0
|
|
20230803,155200,149213890,4440,4440,4440,4440,0
|
|
20230803,155100,149213890,4440,4440,4440,4440,0
|
|
20230803,155000,149213890,4440,4440,4440,4440,0
|
|
20230803,154900,149213890,4440,4440,4440,4440,0
|
|
20230803,154800,149213890,4440,4440,4440,4440,0
|
|
20230803,154700,149213890,4440,4440,4440,4440,0
|
|
20230803,154600,149213890,4440,4440,4440,4440,0
|
|
20230803,154500,149213890,4440,4440,4440,4440,0
|
|
20230803,154400,149213890,4440,4440,4440,4440,0
|
|
20230803,154300,149213890,4440,4440,4440,4440,0
|
|
20230803,154200,149213890,4440,4440,4440,4440,0
|
|
20230803,154100,149213890,4440,4440,4440,4440,0
|
|
20230803,154000,149213890,4440,4440,4440,4440,0
|
|
20230803,153900,149213890,4440,4440,4440,4440,0
|
|
20230803,153800,149213890,4440,4440,4440,4440,0
|
|
20230803,153700,149213890,4440,4440,4440,4440,0
|
|
20230803,153600,149213890,4440,4440,4440,4440,0
|
|
20230803,153500,149213890,4440,4440,4440,4440,0
|
|
20230803,153400,149213890,4440,4440,4440,4440,0
|
|
20230803,153300,149213890,4440,4440,4440,4440,0
|
|
20230803,153200,149213890,4440,4440,4440,4440,0
|
|
20230803,153100,149213890,4440,4440,4440,4440,0
|
|
20230803,153000,149213890,4440,4440,4440,4440,874
|
|
20230803,152900,147273610,4510,4510,4510,4510,0
|
|
20230803,152800,147273610,4510,4510,4510,4510,0
|
|
20230803,152700,147273610,4510,4510,4510,4510,0
|
|
20230803,152600,147273610,4510,4510,4510,4510,0
|
|
20230803,152500,147273610,4510,4510,4510,4510,0
|
|
20230803,152400,147273610,4510,4510,4510,4510,0
|
|
20230803,152300,147273610,4510,4510,4510,4510,0
|
|
20230803,152200,147273610,4510,4510,4510,4510,0
|
|
20230803,152100,147273610,4510,4510,4510,4510,0
|
|
20230803,152000,147273610,4510,4510,4510,4510,0
|
|
20230803,151900,147273610,4510,4510,4510,4510,0
|
|
20230803,151800,147273610,4510,4510,4510,4510,4
|
|
20230803,151700,147255570,4510,4510,4510,4510,0
|
|
20230803,151600,147255570,4510,4510,4510,4510,0
|
|
20230803,151500,147255570,4510,4510,4510,4510,9
|
|
20230803,151400,147214980,4510,4510,4510,4510,0
|
|
20230803,151300,147214980,4510,4510,4510,4510,0
|
|
20230803,151200,147214980,4510,4510,4510,4510,0
|
|
20230803,151100,147214980,4510,4505,4510,4505,120
|
|
20230803,151000,146674375,4510,4510,4510,4510,0
|
|
20230803,150900,146674375,4510,4505,4510,4505,104
|
|
20230803,150800,146205840,4540,4490,4540,4490,1320
|
|
20230803,150700,140247240,4490,4490,4490,4490,0
|
|
20230803,150600,140247240,4490,4490,4490,4490,0
|
|
20230803,150500,140247240,4490,4490,4490,4490,1
|
|
20230803,150400,140242750,4485,4485,4485,4485,0
|
|
20230803,150300,140242750,4485,4485,4485,4485,58
|
|
20230803,150200,139982620,4485,4485,4485,4485,0
|
|
20230803,150100,139982620,4485,4485,4485,4485,50
|
|
20230803,150000,139758370,4480,4480,4480,4480,0
|
|
20230803,145900,139758370,4480,4480,4480,4480,0
|
|
20230803,145800,139758370,4480,4480,4480,4480,1
|
|
20230803,145700,139753890,4480,4480,4480,4480,0
|
|
20230803,145600,139753890,4480,4480,4480,4480,0
|
|
20230803,145500,139753890,4480,4480,4480,4480,1
|
|
20230803,145400,139749410,4485,4485,4485,4485,0
|
|
20230803,145300,139749410,4485,4485,4485,4485,7
|
|
20230803,145200,139718015,4485,4485,4485,4485,1
|
|
20230803,145100,139713530,4485,4485,4485,4485,0
|
|
20230803,145000,139713530,4485,4495,4495,4485,8
|
|
20230803,144900,139677580,4485,4485,4485,4485,0
|
|
20230803,144800,139677580,4485,4485,4485,4485,0
|
|
20230803,144700,139677580,4485,4485,4485,4485,1
|
|
20230803,144600,139673095,4485,4485,4485,4485,0
|
|
20230803,144500,139673095,4485,4485,4485,4485,1
|
|
20230803,144400,139668610,4485,4485,4485,4485,0
|
|
20230803,144300,139668610,4485,4485,4485,4485,0
|
|
20230803,144200,139668610,4485,4485,4485,4485,10
|
|
20230803,144100,139623760,4485,4485,4485,4485,266
|
|
20230803,144000,138430750,4485,4485,4485,4485,1
|
|
20230803,143900,138426265,4510,4510,4510,4510,0
|
|
20230803,143800,138426265,4510,4500,4510,4500,4
|
|
20230803,143700,138408245,4490,4490,4490,4490,1
|
|
20230803,143600,138403755,4490,4490,4490,4490,0
|
|
20230803,143500,138403755,4490,4490,4490,4490,1
|
|
20230803,143400,138399265,4490,4490,4490,4490,0
|
|
20230803,143300,138399265,4490,4490,4490,4490,0
|
|
20230803,143200,138399265,4490,4500,4525,4490,1001
|
|
20230803,143100,133875685,4500,4500,4500,4500,0
|
|
20230803,143000,133875685,4500,4440,4500,4440,1005
|
|
20230803,142900,129377020,4460,4460,4460,4460,18
|
|
20230803,142800,129296740,4440,4440,4440,4440,0
|
|
20230803,142700,129296740,4440,4440,4440,4440,1
|
|
20230803,142600,129292300,4440,4440,4440,4440,0
|
|
20230803,142500,129292300,4440,4440,4440,4440,1
|
|
20230803,142400,129287860,4440,4440,4440,4440,0
|
|
20230803,142300,129287860,4440,4440,4440,4440,0
|
|
20230803,142200,129287860,4440,4445,4445,4425,1282
|
|
20230803,142100,123603120,4455,4450,4455,4450,20
|
|
20230803,142000,123514025,4445,4445,4445,4445,1
|
|
20230803,141900,123509580,4455,4455,4455,4455,0
|
|
20230803,141800,123509580,4455,4460,4460,4455,11
|
|
20230803,141700,123460555,4455,4455,4455,4455,1
|
|
20230803,141600,123456100,4455,4455,4455,4455,0
|
|
20230803,141500,123456100,4455,4455,4455,4455,0
|
|
20230803,141400,123456100,4455,4455,4455,4455,1
|
|
20230803,141300,123451645,4455,4455,4455,4455,0
|
|
20230803,141200,123451645,4455,4455,4455,4455,1
|
|
20230803,141100,123447190,4460,4460,4460,4460,0
|
|
20230803,141000,123447190,4460,4460,4460,4460,0
|
|
20230803,140900,123447190,4460,4460,4460,4460,1
|
|
20230803,140800,123442730,4470,4470,4470,4470,0
|
|
20230803,140700,123442730,4470,4460,4470,4460,26
|
|
20230803,140600,123326520,4480,4480,4480,4440,660
|
|
20230803,140500,120387740,4490,4490,4490,4490,29
|
|
20230803,140400,120257530,4485,4485,4485,4485,1
|
|
20230803,140300,120253045,4485,4485,4485,4485,0
|
|
20230803,140200,120253045,4485,4485,4485,4485,1
|
|
20230803,140100,120248560,4495,4495,4495,4495,3
|
|
20230803,140000,120235075,4485,4485,4485,4485,20
|
|
20230803,135900,120145375,4485,4485,4485,4485,1
|
|
20230803,135800,120140890,4485,4485,4485,4485,0
|
|
20230803,135700,120140890,4485,4485,4485,4485,1
|
|
20230803,135600,120136405,4485,4485,4485,4485,0
|
|
20230803,135500,120136405,4485,4485,4485,4485,0
|
|
20230803,135400,120136405,4485,4485,4485,4485,1
|
|
20230803,135300,120131920,4485,4485,4485,4485,0
|
|
20230803,135200,120131920,4485,4485,4485,4485,10
|
|
20230803,135100,120087070,4485,4485,4485,4485,0
|
|
20230803,135000,120087070,4485,4485,4485,4485,0
|
|
20230803,134900,120087070,4485,4485,4485,4485,1
|
|
20230803,134800,120082585,4485,4485,4485,4485,0
|
|
20230803,134700,120082585,4485,4485,4485,4485,1
|
|
20230803,134600,120078100,4485,4485,4485,4485,0
|
|
20230803,134500,120078100,4485,4485,4485,4485,0
|
|
20230803,134400,120078100,4485,4485,4485,4485,1
|
|
20230803,134300,120073615,4485,4485,4485,4485,0
|
|
20230803,134200,120073615,4485,4485,4485,4485,1
|
|
20230803,134100,120069130,4480,4480,4480,4480,0
|
|
20230803,134000,120069130,4480,4480,4480,4480,11
|
|
20230803,133900,120019850,4480,4480,4480,4480,1
|
|
20230803,133800,120015370,4480,4480,4480,4480,0
|
|
20230803,133700,120015370,4480,4480,4480,4480,0
|
|
20230803,133600,120015370,4480,4485,4485,4480,116
|
|
20230803,133500,119495645,4485,4485,4485,4485,0
|
|
20230803,133400,119495645,4485,4485,4485,4485,1
|
|
20230803,133300,119491160,4500,4500,4500,4500,40
|
|
20230803,133200,119311160,4485,4485,4485,4485,0
|
|
20230803,133100,119311160,4485,4485,4485,4485,1
|
|
20230803,133000,119306675,4485,4485,4485,4485,0
|
|
20230803,132900,119306675,4485,4485,4485,4485,1
|
|
20230803,132800,119302190,4480,4480,4480,4480,0
|
|
20230803,132700,119302190,4480,4480,4480,4480,0
|
|
20230803,132600,119302190,4480,4480,4480,4480,2
|
|
20230803,132500,119293230,4485,4485,4485,4485,1
|
|
20230803,132400,119288745,4485,4485,4485,4485,1
|
|
20230803,132300,119284260,4480,4480,4480,4480,0
|
|
20230803,132200,119284260,4480,4490,4490,4480,4
|
|
20230803,132100,119266330,4480,4480,4480,4480,21
|
|
20230803,132000,119172250,4500,4500,4500,4500,1
|
|
20230803,131900,119167750,4480,4480,4480,4480,2
|
|
20230803,131800,119158790,4480,4480,4480,4480,2
|
|
20230803,131700,119149830,4495,4495,4495,4495,0
|
|
20230803,131600,119149830,4495,4495,4495,4495,82
|
|
20230803,131500,118781240,4495,4490,4495,4490,260
|
|
20230803,131400,117612570,4490,4490,4490,4490,20
|
|
20230803,131300,117522770,4475,4475,4475,4475,0
|
|
20230803,131200,117522770,4475,4475,4475,4475,0
|
|
20230803,131100,117522770,4475,4475,4475,4475,23
|
|
20230803,131000,117419845,4495,4495,4495,4495,0
|
|
20230803,130900,117419845,4495,4490,4495,4490,34
|
|
20230803,130800,117267135,4495,4495,4495,4495,0
|
|
20230803,130700,117267135,4495,4495,4495,4495,0
|
|
20230803,130600,117267135,4495,4495,4495,4495,0
|
|
20230803,130500,117267135,4495,4495,4495,4495,0
|
|
20230803,130400,117267135,4495,4495,4495,4495,0
|
|
20230803,130300,117267135,4495,4495,4495,4495,0
|
|
20230803,130200,117267135,4495,4495,4495,4495,0
|
|
20230803,130100,117267135,4495,4495,4495,4495,0
|
|
20230803,130000,117267135,4495,4465,4495,4465,24
|
|
20230803,125900,117159635,4455,4455,4455,4455,0
|
|
20230803,125800,117159635,4455,4455,4455,4455,0
|
|
20230803,125700,117159635,4455,4455,4455,4455,0
|
|
20230803,125600,117159635,4455,4455,4455,4455,0
|
|
20230803,125500,117159635,4455,4455,4455,4455,0
|
|
20230803,125400,117159635,4455,4455,4455,4455,65
|
|
20230803,125300,116870060,4460,4460,4460,4460,0
|
|
20230803,125200,116870060,4460,4460,4460,4460,0
|
|
20230803,125100,116870060,4460,4460,4460,4460,780
|
|
20230803,125000,113391260,4455,4455,4455,4455,0
|
|
20230803,124900,113391260,4455,4455,4455,4455,0
|
|
20230803,124800,113391260,4455,4455,4455,4455,0
|
|
20230803,124700,113391260,4455,4455,4455,4455,1
|
|
20230803,124600,113386805,4450,4450,4450,4450,0
|
|
20230803,124500,113386805,4450,4450,4450,4450,14
|
|
20230803,124400,113324505,4435,4435,4435,4435,0
|
|
20230803,124300,113324505,4435,4435,4435,4435,0
|
|
20230803,124200,113324505,4435,4435,4435,4435,0
|
|
20230803,124100,113324505,4435,4435,4435,4435,0
|
|
20230803,124000,113324505,4435,4435,4435,4435,0
|
|
20230803,123900,113324505,4435,4435,4435,4435,600
|
|
20230803,123800,110663505,4445,4445,4445,4445,2
|
|
20230803,123700,110654615,4450,4450,4450,4450,0
|
|
20230803,123600,110654615,4450,4450,4450,4450,0
|
|
20230803,123500,110654615,4450,4450,4450,4450,6
|
|
20230803,123400,110627915,4450,4450,4450,4450,0
|
|
20230803,123300,110627915,4450,4450,4450,4450,10
|
|
20230803,123200,110583415,4450,4450,4450,4450,10
|
|
20230803,123100,110538915,4450,4450,4450,4450,0
|
|
20230803,123000,110538915,4450,4450,4450,4450,0
|
|
20230803,122900,110538915,4450,4450,4450,4450,0
|
|
20230803,122800,110538915,4450,4450,4450,4450,2
|
|
20230803,122700,110530015,4425,4425,4425,4425,0
|
|
20230803,122600,110530015,4425,4425,4425,4425,0
|
|
20230803,122500,110530015,4425,4430,4430,4425,30
|
|
20230803,122400,110397165,4425,4425,4425,4425,21
|
|
20230803,122300,110304240,4415,4415,4415,4415,0
|
|
20230803,122200,110304240,4415,4415,4415,4415,0
|
|
20230803,122100,110304240,4415,4415,4415,4415,0
|
|
20230803,122000,110304240,4415,4415,4415,4415,0
|
|
20230803,121900,110304240,4415,4415,4415,4415,0
|
|
20230803,121800,110304240,4415,4415,4415,4415,0
|
|
20230803,121700,110304240,4415,4415,4415,4415,0
|
|
20230803,121600,110304240,4415,4435,4435,4415,471
|
|
20230803,121500,108220915,4445,4445,4445,4445,0
|
|
20230803,121400,108220915,4445,4445,4445,4445,0
|
|
20230803,121300,108220915,4445,4445,4445,4445,0
|
|
20230803,121200,108220915,4445,4445,4445,4445,0
|
|
20230803,121100,108220915,4445,4445,4445,4445,0
|
|
20230803,121000,108220915,4445,4445,4445,4445,1
|
|
20230803,120900,108216470,4435,4435,4435,4435,0
|
|
20230803,120800,108216470,4435,4435,4435,4435,21
|
|
20230803,120700,108123335,4430,4430,4430,4430,0
|
|
20230803,120600,108123335,4430,4430,4430,4430,0
|
|
20230803,120500,108123335,4430,4430,4430,4430,0
|
|
20230803,120400,108123335,4430,4430,4430,4430,0
|
|
20230803,120300,108123335,4430,4430,4430,4430,0
|
|
20230803,120200,108123335,4430,4430,4430,4430,0
|
|
20230803,120100,108123335,4430,4430,4430,4430,0
|
|
20230803,120000,108123335,4430,4430,4430,4430,0
|
|
20230803,115900,108123335,4430,4425,4430,4425,467
|
|
20230803,115800,106055570,4420,4420,4420,4420,623
|
|
20230803,115700,103301910,4415,4415,4415,4415,0
|
|
20230803,115600,103301910,4415,4415,4415,4415,0
|
|
20230803,115500,103301910,4415,4415,4415,4415,1
|
|
20230803,115400,103297495,4420,4420,4420,4420,0
|
|
20230803,115300,103297495,4420,4420,4420,4420,0
|
|
20230803,115200,103297495,4420,4420,4420,4420,200
|
|
20230803,115100,102413495,4420,4420,4420,4420,0
|
|
20230803,115000,102413495,4420,4420,4420,4420,0
|
|
20230803,114900,102413495,4420,4420,4420,4420,0
|
|
20230803,114800,102413495,4420,4420,4420,4420,0
|
|
20230803,114700,102413495,4420,4420,4420,4420,200
|
|
20230803,114600,101529495,4410,4410,4410,4410,0
|
|
20230803,114500,101529495,4410,4410,4410,4410,0
|
|
20230803,114400,101529495,4410,4410,4410,4410,0
|
|
20230803,114300,101529495,4410,4410,4410,4410,0
|
|
20230803,114200,101529495,4410,4410,4410,4410,0
|
|
20230803,114100,101529495,4410,4410,4410,4410,0
|
|
20230803,114000,101529495,4410,4410,4410,4410,0
|
|
20230803,113900,101529495,4410,4410,4410,4410,0
|
|
20230803,113800,101529495,4410,4410,4410,4410,0
|
|
20230803,113700,101529495,4410,4410,4410,4410,0
|
|
20230803,113600,101529495,4410,4410,4410,4410,0
|
|
20230803,113500,101529495,4410,4415,4415,4410,115
|
|
20230803,113400,101021790,4415,4420,4420,4415,173
|
|
20230803,113300,100257160,4425,4425,4425,4425,0
|
|
20230803,113200,100257160,4425,4425,4425,4425,0
|
|
20230803,113100,100257160,4425,4425,4425,4425,0
|
|
20230803,113000,100257160,4425,4425,4425,4425,10
|
|
20230803,112900,100212910,4440,4440,4440,4440,0
|
|
20230803,112800,100212910,4440,4440,4440,4440,0
|
|
20230803,112700,100212910,4440,4440,4440,4440,0
|
|
20230803,112600,100212910,4440,4440,4440,4440,0
|
|
20230803,112500,100212910,4440,4440,4440,4440,0
|
|
20230803,112400,100212910,4440,4440,4440,4440,0
|
|
20230803,112300,100212910,4440,4440,4440,4440,0
|
|
20230803,112200,100212910,4440,4440,4440,4440,0
|
|
20230803,112100,100212910,4440,4440,4440,4440,0
|
|
20230803,112000,100212910,4440,4440,4440,4440,0
|
|
20230803,111900,100212910,4440,4440,4440,4440,0
|
|
20230803,111800,100212910,4440,4440,4440,4440,0
|
|
20230803,111700,100212910,4440,4440,4440,4440,0
|
|
20230803,111600,100212910,4440,4440,4440,4440,0
|
|
20230803,111500,100212910,4440,4440,4440,4440,0
|
|
20230803,111400,100212910,4440,4440,4440,4440,0
|
|
20230803,111300,100212910,4440,4440,4440,4440,0
|
|
20230803,111200,100212910,4440,4430,4440,4430,11
|
|
20230803,111100,100164170,4420,4420,4420,4420,0
|
|
20230803,111000,100164170,4420,4420,4420,4420,0
|
|
20230803,110900,100164170,4420,4440,4440,4400,1720
|
|
20230803,110800,92570545,4450,4445,4450,4400,5904
|
|
20230803,110700,66503865,4460,4460,4460,4460,0
|
|
20230803,110600,66503865,4460,4460,4460,4460,88
|
|
20230803,110500,66111385,4440,4440,4440,4440,232
|
|
20230803,110400,65081305,4440,4440,4440,4440,76
|
|
20230803,110300,64743865,4440,4440,4440,4440,1400
|
|
20230803,110200,58527865,4440,4440,4440,4440,0
|
|
20230803,110100,58527865,4440,4440,4440,4440,0
|
|
20230803,110000,58527865,4440,4440,4440,4440,0
|
|
20230803,105900,58527865,4440,4440,4440,4440,5
|
|
20230803,105800,58505665,4440,4440,4440,4440,0
|
|
20230803,105700,58505665,4440,4440,4440,4440,0
|
|
20230803,105600,58505665,4440,4440,4440,4440,0
|
|
20230803,105500,58505665,4440,4440,4440,4440,214
|
|
20230803,105400,57555505,4440,4440,4440,4440,0
|
|
20230803,105300,57555505,4440,4440,4440,4440,0
|
|
20230803,105200,57555505,4440,4445,4445,4440,97
|
|
20230803,105100,57124390,4450,4450,4450,4450,0
|
|
20230803,105000,57124390,4450,4450,4450,4450,519
|
|
20230803,104900,54814840,4455,4455,4455,4455,3
|
|
20230803,104800,54801475,4455,4455,4455,4455,22
|
|
20230803,104700,54703465,4455,4455,4455,4455,0
|
|
20230803,104600,54703465,4455,4455,4455,4455,0
|
|
20230803,104500,54703465,4455,4455,4455,4455,0
|
|
20230803,104400,54703465,4455,4460,4460,4455,626
|
|
20230803,104300,51914055,4465,4470,4470,4465,1307
|
|
20230803,104200,46078025,4470,4470,4470,4470,0
|
|
20230803,104100,46078025,4470,4475,4475,4470,560
|
|
20230803,104000,43573770,4475,4475,4475,4475,0
|
|
20230803,103900,43573770,4475,4475,4475,4475,0
|
|
20230803,103800,43573770,4475,4475,4475,4475,10
|
|
20230803,103700,43529020,4475,4475,4475,4475,0
|
|
20230803,103600,43529020,4475,4475,4475,4475,0
|
|
20230803,103500,43529020,4475,4475,4475,4475,0
|
|
20230803,103400,43529020,4475,4480,4480,4475,3
|
|
20230803,103300,43515585,4480,4480,4480,4480,192
|
|
20230803,103200,42655425,4485,4485,4485,4485,3
|
|
20230803,103100,42641970,4485,4485,4485,4485,0
|
|
20230803,103000,42641970,4485,4485,4485,4480,125
|
|
20230803,102900,42081395,4485,4485,4485,4485,25
|
|
20230803,102800,41969270,4490,4495,4495,4490,19
|
|
20230803,102700,41883900,4495,4505,4505,4495,27
|
|
20230803,102600,41762425,4510,4515,4515,4510,895
|
|
20230803,102500,37721505,4515,4520,4520,4515,41
|
|
20230803,102400,37536240,4515,4515,4515,4515,0
|
|
20230803,102300,37536240,4515,4515,4515,4515,95
|
|
20230803,102200,37107315,4515,4525,4525,4515,46
|
|
20230803,102100,36899615,4540,4540,4540,4540,8
|
|
20230803,102000,36863295,4540,4540,4540,4540,0
|
|
20230803,101900,36863295,4540,4540,4540,4540,22
|
|
20230803,101800,36763415,4540,4540,4540,4540,0
|
|
20230803,101700,36763415,4540,4540,4540,4540,0
|
|
20230803,101600,36763415,4540,4540,4540,4540,0
|
|
20230803,101500,36763415,4540,4540,4540,4540,1
|
|
20230803,101400,36758875,4540,4540,4540,4540,0
|
|
20230803,101300,36758875,4540,4540,4540,4540,25
|
|
20230803,101200,36645375,4535,4535,4535,4535,2
|
|
20230803,101100,36636305,4535,4535,4535,4535,20
|
|
20230803,101000,36545605,4535,4535,4535,4535,24
|
|
20230803,100900,36436765,4535,4535,4535,4535,0
|
|
20230803,100800,36436765,4535,4535,4535,4535,0
|
|
20230803,100700,36436765,4535,4535,4535,4535,310
|
|
20230803,100600,35030915,4535,4535,4535,4535,300
|
|
20230803,100500,33670415,4535,4535,4535,4535,0
|
|
20230803,100400,33670415,4535,4535,4535,4535,0
|
|
20230803,100300,33670415,4535,4530,4535,4530,16
|
|
20230803,100200,33597865,4520,4515,4520,4515,965
|
|
20230803,100100,29240840,4515,4515,4515,4515,1000
|
|
20230803,100000,24725840,4515,4515,4515,4515,0
|
|
20230803,095900,24725840,4515,4515,4515,4515,0
|
|
20230803,095800,24725840,4515,4515,4515,4515,0
|
|
20230803,095700,24725840,4515,4515,4515,4515,0
|
|
20230803,095600,24725840,4515,4515,4515,4515,0
|
|
20230803,095500,24725840,4515,4515,4515,4515,1120
|
|
20230803,095400,19669040,4515,4515,4515,4515,5
|
|
20230803,095300,19646465,4515,4515,4515,4515,5
|
|
20230803,095200,19623890,4510,4510,4510,4510,0
|
|
20230803,095100,19623890,4510,4510,4510,4510,310
|
|
20230803,095000,18225790,4515,4515,4515,4515,0
|
|
20230803,094900,18225790,4515,4515,4515,4515,222
|
|
20230803,094800,17223460,4495,4495,4495,4495,101
|
|
20230803,094700,16769465,4510,4510,4510,4510,0
|
|
20230803,094600,16769465,4510,4510,4510,4510,0
|
|
20230803,094500,16769465,4510,4510,4510,4510,0
|
|
20230803,094400,16769465,4510,4510,4510,4510,0
|
|
20230803,094300,16769465,4510,4510,4510,4510,0
|
|
20230803,094200,16769465,4510,4510,4510,4510,0
|
|
20230803,094100,16769465,4510,4515,4515,4510,14
|
|
20230803,094000,16706270,4515,4515,4515,4515,111
|
|
20230803,093900,16205105,4500,4500,4500,4500,0
|
|
20230803,093800,16205105,4500,4500,4500,4500,70
|
|
20230803,093700,15890105,4515,4515,4515,4515,13
|
|
20230803,093600,15831410,4515,4515,4515,4510,53
|
|
20230803,093500,15592120,4530,4530,4530,4530,1
|
|
20230803,093400,15587590,4530,4530,4530,4530,0
|
|
20230803,093300,15587590,4530,4530,4530,4530,0
|
|
20230803,093200,15587590,4530,4530,4530,4530,0
|
|
20230803,093100,15587590,4530,4530,4530,4530,4
|
|
20230803,093000,15569470,4520,4520,4520,4520,0
|
|
20230803,092900,15569470,4520,4520,4520,4520,0
|
|
20230803,092800,15569470,4520,4520,4520,4520,5
|
|
20230803,092700,15546870,4530,4530,4530,4530,50
|
|
20230803,092600,15320370,4525,4525,4525,4525,20
|
|
20230803,092500,15229870,4525,4525,4525,4525,1
|
|
20230803,092400,15225345,4525,4525,4525,4525,0
|
|
20230803,092300,15225345,4525,4525,4525,4525,0
|
|
20230803,092200,15225345,4525,4525,4525,4525,0
|
|
20230803,092100,15225345,4525,4515,4525,4515,23
|
|
20230803,092000,15121420,4510,4460,4510,4460,585
|
|
20230803,091900,12509630,4460,4460,4460,4460,0
|
|
20230803,091800,12509630,4460,4460,4460,4460,100
|
|
20230803,091700,12063630,4460,4460,4460,4460,9
|
|
20230803,091600,12023490,4460,4465,4465,4460,222
|
|
20230803,091500,11033135,4465,4465,4465,4465,140
|
|
20230803,091400,10408035,4485,4485,4485,4485,30
|
|
20230803,091300,10273485,4465,4465,4465,4465,0
|
|
20230803,091200,10273485,4465,4475,4475,4465,256
|
|
20230803,091100,9129195,4480,4485,4485,4480,4
|
|
20230803,091000,9111270,4485,4495,4495,4485,123
|
|
20230803,090900,8559005,4490,4490,4490,4490,0
|
|
20230803,090800,8559005,4490,4490,4490,4490,0
|
|
20230803,090700,8559005,4490,4515,4515,4490,16
|
|
20230803,090600,8486955,4520,4490,4555,4490,101
|
|
20230803,090500,8031735,4460,4480,4480,4460,595
|
|
20230803,090400,5371005,4480,4480,4480,4475,5
|
|
20230803,090300,5348615,4480,4515,4515,4480,901
|
|
20230803,090200,1295180,4520,4510,4555,4500,105
|
|
20230803,090100,821740,4540,4540,4540,4540,0
|
|
20230803,090000,821740,4540,4540,4540,4540,181
|