635 lines
29 KiB
CSV
635 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230804,193200,68418940,4480,4480,4480,4480,212
|
|
20230804,193100,68418940,4480,4480,4480,4480,0
|
|
20230804,193000,68418940,4480,4480,4480,4480,0
|
|
20230804,192900,68418940,4480,4480,4480,4480,0
|
|
20230804,192800,68418940,4480,4480,4480,4480,0
|
|
20230804,192700,68418940,4480,4480,4480,4480,0
|
|
20230804,192600,68418940,4480,4480,4480,4480,0
|
|
20230804,192500,68418940,4480,4480,4480,4480,0
|
|
20230804,192400,68418940,4480,4480,4480,4480,0
|
|
20230804,192300,68418940,4480,4480,4480,4480,0
|
|
20230804,192200,68418940,4480,4480,4480,4480,0
|
|
20230804,192100,68418940,4480,4480,4480,4480,0
|
|
20230804,192000,68418940,4480,4480,4480,4480,0
|
|
20230804,191900,68418940,4480,4480,4480,4480,0
|
|
20230804,191800,68418940,4480,4480,4480,4480,0
|
|
20230804,191700,68418940,4480,4480,4480,4480,0
|
|
20230804,191600,68418940,4480,4480,4480,4480,0
|
|
20230804,191500,68418940,4480,4480,4480,4480,0
|
|
20230804,191400,68418940,4480,4480,4480,4480,0
|
|
20230804,191300,68418940,4480,4480,4480,4480,0
|
|
20230804,191200,68418940,4480,4480,4480,4480,0
|
|
20230804,191100,68418940,4480,4480,4480,4480,0
|
|
20230804,191000,68418940,4480,4480,4480,4480,0
|
|
20230804,190900,68418940,4480,4480,4480,4480,0
|
|
20230804,190800,68418940,4480,4480,4480,4480,0
|
|
20230804,190700,68418940,4480,4480,4480,4480,0
|
|
20230804,190600,68418940,4480,4480,4480,4480,0
|
|
20230804,190500,68418940,4480,4480,4480,4480,0
|
|
20230804,190400,68418940,4480,4480,4480,4480,0
|
|
20230804,190300,68418940,4480,4480,4480,4480,0
|
|
20230804,190200,68418940,4480,4480,4480,4480,212
|
|
20230804,190100,68418940,4480,4480,4480,4480,0
|
|
20230804,190000,68418940,4480,4480,4480,4480,0
|
|
20230804,185900,68418940,4480,4480,4480,4480,0
|
|
20230804,185800,68418940,4480,4480,4480,4480,0
|
|
20230804,185700,68418940,4480,4480,4480,4480,0
|
|
20230804,185600,68418940,4480,4480,4480,4480,0
|
|
20230804,185500,68418940,4480,4480,4480,4480,0
|
|
20230804,185400,68418940,4480,4480,4480,4480,0
|
|
20230804,185300,68418940,4480,4480,4480,4480,0
|
|
20230804,185200,68418940,4480,4480,4480,4480,0
|
|
20230804,185100,68418940,4480,4480,4480,4480,0
|
|
20230804,185000,68418940,4480,4480,4480,4480,0
|
|
20230804,184900,68418940,4480,4480,4480,4480,0
|
|
20230804,184800,68418940,4480,4480,4480,4480,0
|
|
20230804,184700,68418940,4480,4480,4480,4480,0
|
|
20230804,184600,68418940,4480,4480,4480,4480,0
|
|
20230804,184500,68418940,4480,4480,4480,4480,0
|
|
20230804,184400,68418940,4480,4480,4480,4480,0
|
|
20230804,184300,68418940,4480,4480,4480,4480,0
|
|
20230804,184200,68418940,4480,4480,4480,4480,0
|
|
20230804,184100,68418940,4480,4480,4480,4480,0
|
|
20230804,184000,68418940,4480,4480,4480,4480,0
|
|
20230804,183900,68418940,4480,4480,4480,4480,0
|
|
20230804,183800,68418940,4480,4480,4480,4480,0
|
|
20230804,183700,68418940,4480,4480,4480,4480,0
|
|
20230804,183600,68418940,4480,4480,4480,4480,0
|
|
20230804,183500,68418940,4480,4480,4480,4480,0
|
|
20230804,183400,68418940,4480,4480,4480,4480,0
|
|
20230804,183300,68418940,4480,4480,4480,4480,0
|
|
20230804,183200,68418940,4480,4480,4480,4480,212
|
|
20230804,183100,68418940,4480,4480,4480,4480,0
|
|
20230804,183000,68418940,4480,4480,4480,4480,0
|
|
20230804,182900,68418940,4480,4480,4480,4480,0
|
|
20230804,182800,68418940,4480,4480,4480,4480,0
|
|
20230804,182700,68418940,4480,4480,4480,4480,0
|
|
20230804,182600,68418940,4480,4480,4480,4480,0
|
|
20230804,182500,68418940,4480,4480,4480,4480,0
|
|
20230804,182400,68418940,4480,4480,4480,4480,0
|
|
20230804,182300,68418940,4480,4480,4480,4480,0
|
|
20230804,182200,68418940,4480,4480,4480,4480,0
|
|
20230804,182100,68418940,4480,4480,4480,4480,0
|
|
20230804,182000,68418940,4480,4480,4480,4480,0
|
|
20230804,181900,68418940,4480,4480,4480,4480,0
|
|
20230804,181800,68418940,4480,4480,4480,4480,0
|
|
20230804,181700,68418940,4480,4480,4480,4480,0
|
|
20230804,181600,68418940,4480,4480,4480,4480,0
|
|
20230804,181500,68418940,4480,4480,4480,4480,0
|
|
20230804,181400,68418940,4480,4480,4480,4480,0
|
|
20230804,181300,68418940,4480,4480,4480,4480,0
|
|
20230804,181200,68418940,4480,4480,4480,4480,0
|
|
20230804,181100,68418940,4480,4480,4480,4480,0
|
|
20230804,181000,68418940,4480,4480,4480,4480,0
|
|
20230804,180900,68418940,4480,4480,4480,4480,0
|
|
20230804,180800,68418940,4480,4480,4480,4480,0
|
|
20230804,180700,68418940,4480,4480,4480,4480,0
|
|
20230804,180600,68418940,4480,4480,4480,4480,0
|
|
20230804,180500,68418940,4480,4480,4480,4480,0
|
|
20230804,180400,68418940,4480,4480,4480,4480,0
|
|
20230804,180300,68418940,4480,4480,4480,4480,0
|
|
20230804,180200,68418940,4480,4480,4480,4480,212
|
|
20230804,180100,68418940,4480,4480,4480,4480,0
|
|
20230804,180000,68418940,4480,4480,4480,4480,0
|
|
20230804,175900,68418940,4480,4480,4480,4480,0
|
|
20230804,175800,68418940,4480,4480,4480,4480,0
|
|
20230804,175700,68418940,4480,4480,4480,4480,0
|
|
20230804,175600,68418940,4480,4480,4480,4480,0
|
|
20230804,175500,68418940,4480,4480,4480,4480,0
|
|
20230804,175400,68418940,4480,4480,4480,4480,0
|
|
20230804,175300,68418940,4480,4480,4480,4480,0
|
|
20230804,175200,68418940,4480,4480,4480,4480,0
|
|
20230804,175100,68418940,4480,4480,4480,4480,0
|
|
20230804,175000,68418940,4480,4480,4480,4480,0
|
|
20230804,174900,68418940,4480,4480,4480,4480,0
|
|
20230804,174800,68418940,4480,4480,4480,4480,0
|
|
20230804,174700,68418940,4480,4480,4480,4480,0
|
|
20230804,174600,68418940,4480,4480,4480,4480,0
|
|
20230804,174500,68418940,4480,4480,4480,4480,0
|
|
20230804,174400,68418940,4480,4480,4480,4480,0
|
|
20230804,174300,68418940,4480,4480,4480,4480,0
|
|
20230804,174200,68418940,4480,4480,4480,4480,0
|
|
20230804,174100,68418940,4480,4480,4480,4480,0
|
|
20230804,174000,68418940,4480,4480,4480,4480,0
|
|
20230804,173900,68418940,4480,4480,4480,4480,0
|
|
20230804,173800,68418940,4480,4480,4480,4480,0
|
|
20230804,173700,68418940,4480,4480,4480,4480,0
|
|
20230804,173600,68418940,4480,4480,4480,4480,0
|
|
20230804,173500,68418940,4480,4480,4480,4480,0
|
|
20230804,173400,68418940,4480,4480,4480,4480,0
|
|
20230804,173300,68418940,4480,4480,4480,4480,0
|
|
20230804,173200,68418940,4480,4480,4480,4480,212
|
|
20230804,173100,68418940,4480,4480,4480,4480,0
|
|
20230804,173000,68418940,4480,4480,4480,4480,0
|
|
20230804,172900,68418940,4480,4480,4480,4480,0
|
|
20230804,172800,68418940,4480,4480,4480,4480,0
|
|
20230804,172700,68418940,4480,4480,4480,4480,0
|
|
20230804,172600,68418940,4480,4480,4480,4480,0
|
|
20230804,172500,68418940,4480,4480,4480,4480,0
|
|
20230804,172400,68418940,4480,4480,4480,4480,0
|
|
20230804,172300,68418940,4480,4480,4480,4480,0
|
|
20230804,172200,68418940,4480,4480,4480,4480,0
|
|
20230804,172100,68418940,4480,4480,4480,4480,0
|
|
20230804,172000,68418940,4480,4480,4480,4480,0
|
|
20230804,171900,68418940,4480,4480,4480,4480,0
|
|
20230804,171800,68418940,4480,4480,4480,4480,0
|
|
20230804,171700,68418940,4480,4480,4480,4480,0
|
|
20230804,171600,68418940,4480,4480,4480,4480,0
|
|
20230804,171500,68418940,4480,4480,4480,4480,0
|
|
20230804,171400,68418940,4480,4480,4480,4480,0
|
|
20230804,171300,68418940,4480,4480,4480,4480,0
|
|
20230804,171200,68418940,4480,4480,4480,4480,0
|
|
20230804,171100,68418940,4480,4480,4480,4480,0
|
|
20230804,171000,68418940,4480,4480,4480,4480,0
|
|
20230804,170900,68418940,4480,4480,4480,4480,0
|
|
20230804,170800,68418940,4480,4480,4480,4480,0
|
|
20230804,170700,68418940,4480,4480,4480,4480,0
|
|
20230804,170600,68418940,4480,4480,4480,4480,0
|
|
20230804,170500,68418940,4480,4480,4480,4480,0
|
|
20230804,170400,68418940,4480,4480,4480,4480,0
|
|
20230804,170300,68418940,4480,4480,4480,4480,0
|
|
20230804,170200,68418940,4480,4480,4480,4480,212
|
|
20230804,170100,68418940,4480,4480,4480,4480,0
|
|
20230804,170000,68418940,4480,4480,4480,4480,0
|
|
20230804,165900,68418940,4480,4480,4480,4480,0
|
|
20230804,165800,68418940,4480,4480,4480,4480,0
|
|
20230804,165700,68418940,4480,4480,4480,4480,0
|
|
20230804,165600,68418940,4480,4480,4480,4480,0
|
|
20230804,165500,68418940,4480,4480,4480,4480,0
|
|
20230804,165400,68418940,4480,4480,4480,4480,0
|
|
20230804,165300,68418940,4480,4480,4480,4480,0
|
|
20230804,165200,68418940,4480,4480,4480,4480,0
|
|
20230804,165100,68418940,4480,4480,4480,4480,0
|
|
20230804,165000,68418940,4480,4480,4480,4480,0
|
|
20230804,164900,68418940,4480,4480,4480,4480,0
|
|
20230804,164800,68418940,4480,4480,4480,4480,0
|
|
20230804,164700,68418940,4480,4480,4480,4480,0
|
|
20230804,164600,68418940,4480,4480,4480,4480,0
|
|
20230804,164500,68418940,4480,4480,4480,4480,0
|
|
20230804,164400,68418940,4480,4480,4480,4480,0
|
|
20230804,164300,68418940,4480,4480,4480,4480,0
|
|
20230804,164200,68418940,4480,4480,4480,4480,0
|
|
20230804,164100,68418940,4480,4480,4480,4480,0
|
|
20230804,164000,68418940,4480,4480,4480,4480,0
|
|
20230804,163900,68418940,4480,4480,4480,4480,0
|
|
20230804,163800,68418940,4480,4480,4480,4480,0
|
|
20230804,163700,68418940,4480,4480,4480,4480,0
|
|
20230804,163600,68418940,4480,4480,4480,4480,0
|
|
20230804,163500,68418940,4480,4480,4480,4480,0
|
|
20230804,163400,68418940,4480,4480,4480,4480,0
|
|
20230804,163300,68418940,4480,4480,4480,4480,0
|
|
20230804,163200,68418940,4480,4480,4480,4480,212
|
|
20230804,163100,68418940,4480,4480,4480,4480,0
|
|
20230804,163000,68418940,4480,4480,4480,4480,0
|
|
20230804,162900,68418940,4480,4480,4480,4480,0
|
|
20230804,162800,68418940,4480,4480,4480,4480,0
|
|
20230804,162700,68418940,4480,4480,4480,4480,0
|
|
20230804,162600,68418940,4480,4480,4480,4480,0
|
|
20230804,162500,68418940,4480,4480,4480,4480,0
|
|
20230804,162400,68418940,4480,4480,4480,4480,0
|
|
20230804,162300,68418940,4480,4480,4480,4480,0
|
|
20230804,162200,68418940,4480,4480,4480,4480,0
|
|
20230804,162100,68418940,4480,4480,4480,4480,0
|
|
20230804,162000,68418940,4480,4480,4480,4480,0
|
|
20230804,161900,68418940,4480,4480,4480,4480,0
|
|
20230804,161800,68418940,4480,4480,4480,4480,0
|
|
20230804,161700,68418940,4480,4480,4480,4480,0
|
|
20230804,161600,68418940,4480,4480,4480,4480,0
|
|
20230804,161500,68418940,4480,4480,4480,4480,0
|
|
20230804,161400,68418940,4480,4480,4480,4480,0
|
|
20230804,161300,68418940,4480,4480,4480,4480,0
|
|
20230804,161200,68418940,4480,4480,4480,4480,0
|
|
20230804,161100,68418940,4480,4480,4480,4480,0
|
|
20230804,161000,68418940,4480,4480,4480,4480,0
|
|
20230804,160900,68418940,4480,4480,4480,4480,0
|
|
20230804,160800,68418940,4480,4480,4480,4480,0
|
|
20230804,160700,68418940,4480,4480,4480,4480,0
|
|
20230804,160600,68418940,4480,4480,4480,4480,0
|
|
20230804,160500,68418940,4480,4480,4480,4480,0
|
|
20230804,160400,68418940,4480,4480,4480,4480,0
|
|
20230804,160300,68418940,4480,4480,4480,4480,0
|
|
20230804,160200,68418940,4480,4480,4480,4480,212
|
|
20230804,160100,68418940,4480,4480,4480,4480,0
|
|
20230804,160000,68418940,4480,4480,4480,4480,0
|
|
20230804,155900,68418940,4480,4480,4480,4480,0
|
|
20230804,155800,68418940,4480,4480,4480,4480,0
|
|
20230804,155700,68418940,4480,4480,4480,4480,0
|
|
20230804,155600,68418940,4480,4480,4480,4480,0
|
|
20230804,155500,68418940,4480,4480,4480,4480,0
|
|
20230804,155400,68418940,4480,4480,4480,4480,0
|
|
20230804,155300,68418940,4480,4480,4480,4480,0
|
|
20230804,155200,68418940,4480,4480,4480,4480,0
|
|
20230804,155100,68418940,4480,4480,4480,4480,0
|
|
20230804,155000,68418940,4480,4480,4480,4480,0
|
|
20230804,154900,68418940,4480,4480,4480,4480,0
|
|
20230804,154800,68418940,4480,4480,4480,4480,0
|
|
20230804,154700,68418940,4480,4480,4480,4480,0
|
|
20230804,154600,68418940,4480,4480,4480,4480,0
|
|
20230804,154500,68418940,4480,4480,4480,4480,0
|
|
20230804,154400,68418940,4480,4480,4480,4480,0
|
|
20230804,154300,68418940,4480,4480,4480,4480,0
|
|
20230804,154200,68418940,4480,4480,4480,4480,0
|
|
20230804,154100,68418940,4480,4480,4480,4480,0
|
|
20230804,154000,68418940,4480,4480,4480,4480,0
|
|
20230804,153900,68418940,4480,4480,4480,4480,0
|
|
20230804,153800,68418940,4480,4480,4480,4480,0
|
|
20230804,153700,68418940,4480,4480,4480,4480,0
|
|
20230804,153600,68418940,4480,4480,4480,4480,0
|
|
20230804,153500,68418940,4480,4480,4480,4480,0
|
|
20230804,153400,68418940,4480,4480,4480,4480,0
|
|
20230804,153300,68418940,4480,4480,4480,4480,0
|
|
20230804,153200,68418940,4480,4480,4480,4480,212
|
|
20230804,153100,68418940,4480,4480,4480,4480,0
|
|
20230804,153000,68418940,4480,4480,4480,4480,212
|
|
20230804,152900,67469180,4480,4480,4480,4480,0
|
|
20230804,152800,67469180,4480,4480,4480,4480,0
|
|
20230804,152700,67469180,4480,4480,4480,4480,0
|
|
20230804,152600,67469180,4480,4480,4480,4480,0
|
|
20230804,152500,67469180,4480,4480,4480,4480,0
|
|
20230804,152400,67469180,4480,4480,4480,4480,0
|
|
20230804,152300,67469180,4480,4480,4480,4480,0
|
|
20230804,152200,67469180,4480,4480,4480,4480,0
|
|
20230804,152100,67469180,4480,4480,4480,4480,0
|
|
20230804,152000,67469180,4480,4480,4480,4480,0
|
|
20230804,151900,67469180,4480,4480,4480,4480,0
|
|
20230804,151800,67469180,4480,4480,4480,4480,0
|
|
20230804,151700,67469180,4480,4460,4480,4460,123
|
|
20230804,151600,66920560,4460,4480,4480,4460,21
|
|
20230804,151500,66826840,4480,4480,4480,4480,0
|
|
20230804,151400,66826840,4480,4480,4480,4480,1
|
|
20230804,151300,66822360,4480,4480,4480,4480,0
|
|
20230804,151200,66822360,4480,4480,4480,4480,2
|
|
20230804,151100,66813400,4465,4465,4465,4465,3
|
|
20230804,151000,66800005,4485,4485,4485,4485,0
|
|
20230804,150900,66800005,4485,4485,4485,4485,0
|
|
20230804,150800,66800005,4485,4485,4485,4485,0
|
|
20230804,150700,66800005,4485,4485,4485,4485,0
|
|
20230804,150600,66800005,4485,4485,4485,4485,0
|
|
20230804,150500,66800005,4485,4485,4485,4485,1
|
|
20230804,150400,66795520,4465,4465,4465,4465,0
|
|
20230804,150300,66795520,4465,4465,4465,4465,0
|
|
20230804,150200,66795520,4465,4465,4465,4465,0
|
|
20230804,150100,66795520,4465,4465,4465,4465,0
|
|
20230804,150000,66795520,4465,4465,4465,4465,0
|
|
20230804,145900,66795520,4465,4465,4465,4465,0
|
|
20230804,145800,66795520,4465,4465,4465,4465,0
|
|
20230804,145700,66795520,4465,4480,4480,4465,602
|
|
20230804,145600,64106605,4485,4485,4485,4485,0
|
|
20230804,145500,64106605,4485,4485,4485,4485,0
|
|
20230804,145400,64106605,4485,4485,4485,4485,0
|
|
20230804,145300,64106605,4485,4485,4485,4485,0
|
|
20230804,145200,64106605,4485,4485,4485,4485,0
|
|
20230804,145100,64106605,4485,4485,4485,4485,225
|
|
20230804,145000,63097480,4480,4480,4480,4480,0
|
|
20230804,144900,63097480,4480,4480,4480,4480,0
|
|
20230804,144800,63097480,4480,4480,4480,4480,0
|
|
20230804,144700,63097480,4480,4480,4480,4480,0
|
|
20230804,144600,63097480,4480,4480,4480,4480,0
|
|
20230804,144500,63097480,4480,4480,4480,4480,0
|
|
20230804,144400,63097480,4480,4480,4480,4480,0
|
|
20230804,144300,63097480,4480,4480,4480,4480,0
|
|
20230804,144200,63097480,4480,4480,4480,4480,0
|
|
20230804,144100,63097480,4480,4480,4480,4480,0
|
|
20230804,144000,63097480,4480,4480,4480,4480,0
|
|
20230804,143900,63097480,4480,4480,4480,4480,1
|
|
20230804,143800,63093000,4470,4470,4470,4470,0
|
|
20230804,143700,63093000,4470,4470,4470,4470,0
|
|
20230804,143600,63093000,4470,4470,4470,4470,0
|
|
20230804,143500,63093000,4470,4470,4470,4470,0
|
|
20230804,143400,63093000,4470,4470,4470,4470,60
|
|
20230804,143300,62824800,4470,4470,4470,4470,40
|
|
20230804,143200,62646000,4470,4470,4470,4470,49
|
|
20230804,143100,62426970,4460,4460,4460,4460,0
|
|
20230804,143000,62426970,4460,4460,4460,4460,0
|
|
20230804,142900,62426970,4460,4460,4460,4460,0
|
|
20230804,142800,62426970,4460,4460,4460,4460,0
|
|
20230804,142700,62426970,4460,4470,4470,4460,345
|
|
20230804,142600,60888250,4465,4465,4465,4465,0
|
|
20230804,142500,60888250,4465,4465,4465,4465,0
|
|
20230804,142400,60888250,4465,4465,4465,4465,0
|
|
20230804,142300,60888250,4465,4465,4465,4465,0
|
|
20230804,142200,60888250,4465,4465,4465,4465,0
|
|
20230804,142100,60888250,4465,4465,4465,4465,0
|
|
20230804,142000,60888250,4465,4465,4465,4465,0
|
|
20230804,141900,60888250,4465,4465,4465,4465,0
|
|
20230804,141800,60888250,4465,4475,4475,4465,393
|
|
20230804,141700,59133485,4480,4480,4480,4480,1
|
|
20230804,141600,59129005,4485,4485,4485,4485,0
|
|
20230804,141500,59129005,4485,4485,4485,4485,0
|
|
20230804,141400,59129005,4485,4485,4485,4485,0
|
|
20230804,141300,59129005,4485,4485,4485,4485,0
|
|
20230804,141200,59129005,4485,4485,4485,4485,0
|
|
20230804,141100,59129005,4485,4485,4485,4485,0
|
|
20230804,141000,59129005,4485,4485,4485,4485,0
|
|
20230804,140900,59129005,4485,4485,4485,4485,0
|
|
20230804,140800,59129005,4485,4485,4485,4485,0
|
|
20230804,140700,59129005,4485,4485,4485,4485,0
|
|
20230804,140600,59129005,4485,4485,4485,4485,0
|
|
20230804,140500,59129005,4485,4485,4485,4485,0
|
|
20230804,140400,59129005,4485,4485,4485,4485,0
|
|
20230804,140300,59129005,4485,4485,4485,4485,0
|
|
20230804,140200,59129005,4485,4485,4485,4485,0
|
|
20230804,140100,59129005,4485,4485,4485,4485,0
|
|
20230804,140000,59129005,4485,4485,4485,4485,4
|
|
20230804,135900,59111065,4475,4475,4475,4475,0
|
|
20230804,135800,59111065,4475,4475,4475,4475,0
|
|
20230804,135700,59111065,4475,4475,4475,4475,0
|
|
20230804,135600,59111065,4475,4475,4475,4475,0
|
|
20230804,135500,59111065,4475,4475,4475,4475,0
|
|
20230804,135400,59111065,4475,4480,4480,4475,130
|
|
20230804,135300,58529240,4480,4480,4480,4480,0
|
|
20230804,135200,58529240,4480,4480,4480,4480,0
|
|
20230804,135100,58529240,4480,4480,4480,4480,0
|
|
20230804,135000,58529240,4480,4480,4480,4480,0
|
|
20230804,134900,58529240,4480,4480,4480,4480,0
|
|
20230804,134800,58529240,4480,4480,4480,4480,0
|
|
20230804,134700,58529240,4480,4480,4480,4480,0
|
|
20230804,134600,58529240,4480,4480,4480,4480,0
|
|
20230804,134500,58529240,4480,4480,4480,4480,0
|
|
20230804,134400,58529240,4480,4480,4480,4480,41
|
|
20230804,134300,58345560,4480,4480,4480,4480,0
|
|
20230804,134200,58345560,4480,4480,4480,4480,0
|
|
20230804,134100,58345560,4480,4480,4480,4480,0
|
|
20230804,134000,58345560,4480,4480,4480,4480,5
|
|
20230804,133900,58323160,4470,4470,4470,4470,0
|
|
20230804,133800,58323160,4470,4470,4470,4470,0
|
|
20230804,133700,58323160,4470,4470,4470,4470,0
|
|
20230804,133600,58323160,4470,4470,4470,4470,94
|
|
20230804,133500,57902980,4470,4470,4470,4470,0
|
|
20230804,133400,57902980,4470,4470,4470,4470,0
|
|
20230804,133300,57902980,4470,4470,4470,4470,0
|
|
20230804,133200,57902980,4470,4470,4470,4470,24
|
|
20230804,133100,57795700,4490,4490,4490,4490,0
|
|
20230804,133000,57795700,4490,4490,4490,4490,0
|
|
20230804,132900,57795700,4490,4490,4490,4490,0
|
|
20230804,132800,57795700,4490,4490,4490,4490,1
|
|
20230804,132700,57791210,4470,4470,4470,4470,0
|
|
20230804,132600,57791210,4470,4470,4470,4470,6
|
|
20230804,132500,57764390,4490,4490,4490,4490,0
|
|
20230804,132400,57764390,4490,4490,4490,4490,0
|
|
20230804,132300,57764390,4490,4490,4490,4490,2
|
|
20230804,132200,57755410,4490,4490,4490,4490,0
|
|
20230804,132100,57755410,4490,4490,4490,4490,0
|
|
20230804,132000,57755410,4490,4475,4490,4475,32
|
|
20230804,131900,57611885,4450,4450,4475,4450,228
|
|
20230804,131800,56597235,4445,4455,4455,4445,300
|
|
20230804,131700,55262075,4475,4475,4475,4475,1
|
|
20230804,131600,55257600,4475,4475,4475,4475,0
|
|
20230804,131500,55257600,4475,4475,4475,4475,0
|
|
20230804,131400,55257600,4475,4475,4475,4475,0
|
|
20230804,131300,55257600,4475,4475,4475,4475,0
|
|
20230804,131200,55257600,4475,4475,4475,4475,0
|
|
20230804,131100,55257600,4475,4475,4475,4475,0
|
|
20230804,131000,55257600,4475,4475,4475,4475,0
|
|
20230804,130900,55257600,4475,4475,4475,4475,0
|
|
20230804,130800,55257600,4475,4475,4475,4475,0
|
|
20230804,130700,55257600,4475,4475,4475,4475,0
|
|
20230804,130600,55257600,4475,4475,4475,4475,0
|
|
20230804,130500,55257600,4475,4475,4475,4475,0
|
|
20230804,130400,55257600,4475,4475,4475,4475,2
|
|
20230804,130300,55248650,4450,4450,4450,4450,0
|
|
20230804,130200,55248650,4450,4450,4450,4450,0
|
|
20230804,130100,55248650,4450,4450,4450,4450,0
|
|
20230804,130000,55248650,4450,4450,4450,4450,0
|
|
20230804,125900,55248650,4450,4450,4450,4450,0
|
|
20230804,125800,55248650,4450,4460,4460,4450,198
|
|
20230804,125700,54366855,4465,4465,4465,4465,5
|
|
20230804,125600,54344530,4465,4465,4465,4465,0
|
|
20230804,125500,54344530,4465,4465,4465,4465,0
|
|
20230804,125400,54344530,4465,4465,4465,4465,0
|
|
20230804,125300,54344530,4465,4465,4465,4465,0
|
|
20230804,125200,54344530,4465,4465,4465,4465,0
|
|
20230804,125100,54344530,4465,4465,4465,4465,0
|
|
20230804,125000,54344530,4465,4465,4465,4465,0
|
|
20230804,124900,54344530,4465,4465,4465,4465,0
|
|
20230804,124800,54344530,4465,4465,4465,4465,100
|
|
20230804,124700,53898030,4470,4470,4470,4470,2
|
|
20230804,124600,53889090,4470,4470,4470,4470,40
|
|
20230804,124500,53710290,4470,4470,4470,4470,18
|
|
20230804,124400,53629830,4475,4475,4475,4475,0
|
|
20230804,124300,53629830,4475,4475,4475,4475,0
|
|
20230804,124200,53629830,4475,4475,4475,4475,0
|
|
20230804,124100,53629830,4475,4475,4475,4475,0
|
|
20230804,124000,53629830,4475,4475,4475,4475,0
|
|
20230804,123900,53629830,4475,4475,4475,4475,0
|
|
20230804,123800,53629830,4475,4475,4475,4475,0
|
|
20230804,123700,53629830,4475,4475,4475,4475,230
|
|
20230804,123600,52600580,4480,4480,4480,4480,0
|
|
20230804,123500,52600580,4480,4480,4480,4480,0
|
|
20230804,123400,52600580,4480,4480,4480,4480,10
|
|
20230804,123300,52555780,4485,4485,4485,4485,0
|
|
20230804,123200,52555780,4485,4485,4485,4485,0
|
|
20230804,123100,52555780,4485,4480,4485,4480,100
|
|
20230804,123000,52107380,4490,4490,4490,4490,0
|
|
20230804,122900,52107380,4490,4490,4490,4490,0
|
|
20230804,122800,52107380,4490,4490,4490,4490,0
|
|
20230804,122700,52107380,4490,4490,4490,4490,0
|
|
20230804,122600,52107380,4490,4490,4490,4490,0
|
|
20230804,122500,52107380,4490,4490,4490,4490,0
|
|
20230804,122400,52107380,4490,4490,4490,4490,0
|
|
20230804,122300,52107380,4490,4490,4490,4490,0
|
|
20230804,122200,52107380,4490,4490,4490,4490,0
|
|
20230804,122100,52107380,4490,4490,4490,4490,0
|
|
20230804,122000,52107380,4490,4490,4490,4490,0
|
|
20230804,121900,52107380,4490,4490,4490,4490,0
|
|
20230804,121800,52107380,4490,4490,4490,4490,0
|
|
20230804,121700,52107380,4490,4490,4490,4490,5
|
|
20230804,121600,52084930,4475,4485,4485,4475,547
|
|
20230804,121500,49637025,4485,4485,4485,4485,0
|
|
20230804,121400,49637025,4485,4485,4485,4485,0
|
|
20230804,121300,49637025,4485,4485,4485,4485,12
|
|
20230804,121200,49583205,4490,4490,4490,4490,0
|
|
20230804,121100,49583205,4490,4490,4490,4490,0
|
|
20230804,121000,49583205,4490,4490,4490,4490,0
|
|
20230804,120900,49583205,4490,4490,4490,4490,0
|
|
20230804,120800,49583205,4490,4490,4490,4490,6
|
|
20230804,120700,49556265,4485,4485,4485,4485,519
|
|
20230804,120600,47228550,4485,4480,4485,4480,3
|
|
20230804,120500,47215105,4475,4475,4475,4475,0
|
|
20230804,120400,47215105,4475,4475,4475,4475,461
|
|
20230804,120300,45152130,4475,4475,4475,4475,0
|
|
20230804,120200,45152130,4475,4475,4475,4475,0
|
|
20230804,120100,45152130,4475,4475,4475,4475,0
|
|
20230804,120000,45152130,4475,4475,4475,4475,0
|
|
20230804,115900,45152130,4475,4470,4475,4470,1002
|
|
20230804,115800,40673180,4470,4470,4470,4470,2
|
|
20230804,115700,40664240,4470,4470,4470,4470,0
|
|
20230804,115600,40664240,4470,4470,4470,4470,0
|
|
20230804,115500,40664240,4470,4470,4470,4470,0
|
|
20230804,115400,40664240,4470,4470,4470,4470,0
|
|
20230804,115300,40664240,4470,4470,4470,4470,0
|
|
20230804,115200,40664240,4470,4470,4470,4470,0
|
|
20230804,115100,40664240,4470,4470,4470,4470,2
|
|
20230804,115000,40655300,4470,4470,4470,4470,0
|
|
20230804,114900,40655300,4470,4470,4470,4470,0
|
|
20230804,114800,40655300,4470,4470,4470,4470,0
|
|
20230804,114700,40655300,4470,4470,4470,4470,1
|
|
20230804,114600,40650830,4470,4470,4470,4470,0
|
|
20230804,114500,40650830,4470,4470,4470,4470,2
|
|
20230804,114400,40641890,4465,4465,4465,4465,0
|
|
20230804,114300,40641890,4465,4465,4465,4465,0
|
|
20230804,114200,40641890,4465,4465,4465,4465,9
|
|
20230804,114100,40601705,4450,4450,4450,4450,3
|
|
20230804,114000,40588355,4450,4450,4450,4450,20
|
|
20230804,113900,40499355,4450,4450,4450,4450,0
|
|
20230804,113800,40499355,4450,4450,4450,4450,6
|
|
20230804,113700,40472655,4440,4440,4440,4440,0
|
|
20230804,113600,40472655,4440,4440,4440,4440,0
|
|
20230804,113500,40472655,4440,4440,4440,4440,0
|
|
20230804,113400,40472655,4440,4440,4440,4440,5
|
|
20230804,113300,40450455,4440,4440,4440,4440,260
|
|
20230804,113200,39296055,4440,4440,4440,4440,0
|
|
20230804,113100,39296055,4440,4440,4440,4440,0
|
|
20230804,113000,39296055,4440,4440,4440,4440,0
|
|
20230804,112900,39296055,4440,4440,4440,4440,0
|
|
20230804,112800,39296055,4440,4440,4440,4440,0
|
|
20230804,112700,39296055,4440,4440,4440,4440,0
|
|
20230804,112600,39296055,4440,4440,4440,4440,0
|
|
20230804,112500,39296055,4440,4440,4440,4440,0
|
|
20230804,112400,39296055,4440,4440,4440,4440,800
|
|
20230804,112300,35744055,4440,4440,4440,4440,0
|
|
20230804,112200,35744055,4440,4440,4440,4440,0
|
|
20230804,112100,35744055,4440,4440,4440,4440,0
|
|
20230804,112000,35744055,4440,4440,4440,4440,0
|
|
20230804,111900,35744055,4440,4440,4440,4440,0
|
|
20230804,111800,35744055,4440,4440,4440,4440,1370
|
|
20230804,111700,29661255,4440,4445,4445,4440,79
|
|
20230804,111600,29310135,4450,4450,4450,4450,0
|
|
20230804,111500,29310135,4450,4450,4450,4450,0
|
|
20230804,111400,29310135,4450,4450,4450,4450,0
|
|
20230804,111300,29310135,4450,4450,4450,4450,0
|
|
20230804,111200,29310135,4450,4450,4450,4450,0
|
|
20230804,111100,29310135,4450,4450,4450,4450,0
|
|
20230804,111000,29310135,4450,4450,4450,4450,0
|
|
20230804,110900,29310135,4450,4450,4450,4450,0
|
|
20230804,110800,29310135,4450,4450,4450,4450,32
|
|
20230804,110700,29167735,4450,4450,4450,4450,0
|
|
20230804,110600,29167735,4450,4450,4450,4450,27
|
|
20230804,110500,29047585,4475,4475,4475,4475,0
|
|
20230804,110400,29047585,4475,4475,4475,4475,0
|
|
20230804,110300,29047585,4475,4475,4475,4475,0
|
|
20230804,110200,29047585,4475,4475,4475,4475,0
|
|
20230804,110100,29047585,4475,4475,4475,4475,0
|
|
20230804,110000,29047585,4475,4475,4475,4475,1
|
|
20230804,105900,29043110,4445,4445,4445,4445,0
|
|
20230804,105800,29043110,4445,4445,4445,4445,0
|
|
20230804,105700,29043110,4445,4445,4445,4445,0
|
|
20230804,105600,29043110,4445,4455,4455,4445,312
|
|
20230804,105500,27655365,4455,4455,4455,4455,1
|
|
20230804,105400,27650910,4460,4460,4460,4460,245
|
|
20230804,105300,26558210,4465,4465,4465,4465,0
|
|
20230804,105200,26558210,4465,4465,4465,4465,0
|
|
20230804,105100,26558210,4465,4465,4465,4465,0
|
|
20230804,105000,26558210,4465,4465,4465,4465,11
|
|
20230804,104900,26509095,4465,4465,4465,4460,484
|
|
20230804,104800,24350385,4490,4490,4490,4490,0
|
|
20230804,104700,24350385,4490,4490,4490,4490,0
|
|
20230804,104600,24350385,4490,4460,4490,4460,282
|
|
20230804,104500,23092605,4460,4460,4460,4460,0
|
|
20230804,104400,23092605,4460,4460,4460,4460,0
|
|
20230804,104300,23092605,4460,4465,4465,4460,170
|
|
20230804,104200,22334330,4470,4470,4470,4470,0
|
|
20230804,104100,22334330,4470,4475,4475,4470,881
|
|
20230804,104000,18395260,4495,4495,4495,4495,0
|
|
20230804,103900,18395260,4495,4495,4495,4495,12
|
|
20230804,103800,18341320,4470,4470,4470,4470,0
|
|
20230804,103700,18341320,4470,4470,4470,4470,0
|
|
20230804,103600,18341320,4470,4470,4470,4470,319
|
|
20230804,103500,16915390,4470,4470,4470,4470,0
|
|
20230804,103400,16915390,4470,4470,4470,4470,0
|
|
20230804,103300,16915390,4470,4470,4470,4470,0
|
|
20230804,103200,16915390,4470,4470,4470,4470,0
|
|
20230804,103100,16915390,4470,4470,4470,4470,0
|
|
20230804,103000,16915390,4470,4470,4470,4470,1
|
|
20230804,102900,16910920,4460,4460,4460,4460,0
|
|
20230804,102800,16910920,4460,4460,4460,4460,100
|
|
20230804,102700,16464920,4465,4470,4470,4465,224
|
|
20230804,102600,15464750,4470,4470,4470,4470,0
|
|
20230804,102500,15464750,4470,4470,4470,4470,0
|
|
20230804,102400,15464750,4470,4470,4470,4470,0
|
|
20230804,102300,15464750,4470,4470,4470,4470,0
|
|
20230804,102200,15464750,4470,4470,4470,4470,0
|
|
20230804,102100,15464750,4470,4470,4470,4470,0
|
|
20230804,102000,15464750,4470,4470,4470,4470,4
|
|
20230804,101900,15446870,4470,4470,4470,4470,0
|
|
20230804,101800,15446870,4470,4470,4470,4470,0
|
|
20230804,101700,15446870,4470,4470,4470,4470,0
|
|
20230804,101600,15446870,4470,4470,4470,4470,1
|
|
20230804,101500,15442400,4470,4470,4470,4470,0
|
|
20230804,101400,15442400,4470,4470,4470,4470,0
|
|
20230804,101300,15442400,4470,4470,4470,4470,0
|
|
20230804,101200,15442400,4470,4470,4470,4470,2
|
|
20230804,101100,15433460,4465,4465,4465,4465,0
|
|
20230804,101000,15433460,4465,4465,4465,4465,0
|
|
20230804,100900,15433460,4465,4465,4465,4465,0
|
|
20230804,100800,15433460,4465,4465,4465,4465,0
|
|
20230804,100700,15433460,4465,4465,4465,4465,0
|
|
20230804,100600,15433460,4465,4465,4465,4465,0
|
|
20230804,100500,15433460,4465,4465,4465,4465,0
|
|
20230804,100400,15433460,4465,4465,4465,4465,0
|
|
20230804,100300,15433460,4465,4465,4465,4465,0
|
|
20230804,100200,15433460,4465,4465,4465,4465,0
|
|
20230804,100100,15433460,4465,4465,4465,4465,254
|
|
20230804,100000,14299350,4465,4465,4465,4465,46
|
|
20230804,095900,14093960,4470,4470,4470,4470,0
|
|
20230804,095800,14093960,4470,4470,4470,4470,100
|
|
20230804,095700,13646960,4470,4470,4470,4470,1
|
|
20230804,095600,13642490,4465,4465,4465,4465,0
|
|
20230804,095500,13642490,4465,4465,4465,4465,1
|
|
20230804,095400,13638025,4495,4495,4495,4495,0
|
|
20230804,095300,13638025,4495,4495,4495,4495,0
|
|
20230804,095200,13638025,4495,4495,4495,4495,0
|
|
20230804,095100,13638025,4495,4495,4495,4495,0
|
|
20230804,095000,13638025,4495,4495,4495,4495,0
|
|
20230804,094900,13638025,4495,4495,4495,4495,0
|
|
20230804,094800,13638025,4495,4495,4495,4495,0
|
|
20230804,094700,13638025,4495,4495,4495,4495,0
|
|
20230804,094600,13638025,4495,4495,4495,4495,0
|
|
20230804,094500,13638025,4495,4465,4495,4465,21
|
|
20230804,094400,13544230,4495,4495,4495,4495,0
|
|
20230804,094300,13544230,4495,4495,4495,4495,0
|
|
20230804,094200,13544230,4495,4495,4495,4495,0
|
|
20230804,094100,13544230,4495,4495,4495,4495,6
|
|
20230804,094000,13517260,4495,4495,4495,4495,0
|
|
20230804,093900,13517260,4495,4495,4495,4495,0
|
|
20230804,093800,13517260,4495,4495,4495,4495,0
|
|
20230804,093700,13517260,4495,4495,4495,4495,4
|
|
20230804,093600,13499280,4485,4485,4485,4485,0
|
|
20230804,093500,13499280,4485,4495,4495,4485,147
|
|
20230804,093400,12839975,4490,4490,4490,4490,0
|
|
20230804,093300,12839975,4490,4490,4490,4490,0
|
|
20230804,093200,12839975,4490,4490,4490,4490,330
|
|
20230804,093100,11358275,4490,4490,4490,4490,1074
|
|
20230804,093000,6536015,4490,4490,4490,4490,1
|
|
20230804,092900,6531525,4485,4485,4485,4485,0
|
|
20230804,092800,6531525,4485,4485,4485,4485,76
|
|
20230804,092700,6190665,4480,4480,4480,4480,75
|
|
20230804,092600,5854665,4480,4480,4480,4480,0
|
|
20230804,092500,5854665,4480,4480,4480,4480,2
|
|
20230804,092400,5845705,4480,4480,4480,4480,109
|
|
20230804,092300,5357385,4480,4480,4480,4480,0
|
|
20230804,092200,5357385,4480,4480,4480,4480,0
|
|
20230804,092100,5357385,4480,4480,4480,4480,0
|
|
20230804,092000,5357385,4480,4480,4480,4480,0
|
|
20230804,091900,5357385,4480,4480,4480,4480,0
|
|
20230804,091800,5357385,4480,4480,4480,4480,50
|
|
20230804,091700,5133385,4450,4450,4450,4450,0
|
|
20230804,091600,5133385,4450,4450,4450,4450,0
|
|
20230804,091500,5133385,4450,4470,4485,4450,212
|
|
20230804,091400,4189365,4465,4465,4465,4465,0
|
|
20230804,091300,4189365,4465,4465,4465,4465,0
|
|
20230804,091200,4189365,4465,4465,4465,4465,1
|
|
20230804,091100,4184900,4440,4440,4440,4440,0
|
|
20230804,091000,4184900,4440,4440,4440,4440,0
|
|
20230804,090900,4184900,4440,4440,4440,4440,101
|
|
20230804,090800,3736460,4440,4440,4440,4440,0
|
|
20230804,090700,3736460,4440,4440,4440,4440,0
|
|
20230804,090600,3736460,4440,4450,4450,4440,31
|
|
20230804,090500,3598800,4465,4465,4465,4465,0
|
|
20230804,090400,3598800,4465,4465,4465,4465,0
|
|
20230804,090300,3598800,4465,4465,4465,4465,50
|
|
20230804,090200,3375550,4465,4465,4465,4465,0
|
|
20230804,090100,3375550,4465,4470,4470,4465,714
|
|
20230804,090000,187535,4465,4465,4470,4465,42
|