637 lines
29 KiB
CSV
637 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230807,193400,62340040,4490,4490,4490,4490,145
|
|
20230807,193300,62340040,4490,4490,4490,4490,0
|
|
20230807,193200,62340040,4490,4490,4490,4490,0
|
|
20230807,193100,62340040,4490,4490,4490,4490,0
|
|
20230807,193000,62340040,4490,4490,4490,4490,0
|
|
20230807,192900,62340040,4490,4490,4490,4490,0
|
|
20230807,192800,62340040,4490,4490,4490,4490,0
|
|
20230807,192700,62340040,4490,4490,4490,4490,0
|
|
20230807,192600,62340040,4490,4490,4490,4490,0
|
|
20230807,192500,62340040,4490,4490,4490,4490,0
|
|
20230807,192400,62340040,4490,4490,4490,4490,0
|
|
20230807,192300,62340040,4490,4490,4490,4490,0
|
|
20230807,192200,62340040,4490,4490,4490,4490,0
|
|
20230807,192100,62340040,4490,4490,4490,4490,0
|
|
20230807,192000,62340040,4490,4490,4490,4490,0
|
|
20230807,191900,62340040,4490,4490,4490,4490,0
|
|
20230807,191800,62340040,4490,4490,4490,4490,0
|
|
20230807,191700,62340040,4490,4490,4490,4490,0
|
|
20230807,191600,62340040,4490,4490,4490,4490,0
|
|
20230807,191500,62340040,4490,4490,4490,4490,0
|
|
20230807,191400,62340040,4490,4490,4490,4490,0
|
|
20230807,191300,62340040,4490,4490,4490,4490,0
|
|
20230807,191200,62340040,4490,4490,4490,4490,0
|
|
20230807,191100,62340040,4490,4490,4490,4490,0
|
|
20230807,191000,62340040,4490,4490,4490,4490,0
|
|
20230807,190900,62340040,4490,4490,4490,4490,0
|
|
20230807,190800,62340040,4490,4490,4490,4490,0
|
|
20230807,190700,62340040,4490,4490,4490,4490,0
|
|
20230807,190600,62340040,4490,4490,4490,4490,0
|
|
20230807,190500,62340040,4490,4490,4490,4490,0
|
|
20230807,190400,62340040,4490,4490,4490,4490,145
|
|
20230807,190300,62340040,4490,4490,4490,4490,0
|
|
20230807,190200,62340040,4490,4490,4490,4490,0
|
|
20230807,190100,62340040,4490,4490,4490,4490,0
|
|
20230807,190000,62340040,4490,4490,4490,4490,0
|
|
20230807,185900,62340040,4490,4490,4490,4490,0
|
|
20230807,185800,62340040,4490,4490,4490,4490,0
|
|
20230807,185700,62340040,4490,4490,4490,4490,0
|
|
20230807,185600,62340040,4490,4490,4490,4490,0
|
|
20230807,185500,62340040,4490,4490,4490,4490,0
|
|
20230807,185400,62340040,4490,4490,4490,4490,0
|
|
20230807,185300,62340040,4490,4490,4490,4490,0
|
|
20230807,185200,62340040,4490,4490,4490,4490,0
|
|
20230807,185100,62340040,4490,4490,4490,4490,0
|
|
20230807,185000,62340040,4490,4490,4490,4490,0
|
|
20230807,184900,62340040,4490,4490,4490,4490,0
|
|
20230807,184800,62340040,4490,4490,4490,4490,0
|
|
20230807,184700,62340040,4490,4490,4490,4490,0
|
|
20230807,184600,62340040,4490,4490,4490,4490,0
|
|
20230807,184500,62340040,4490,4490,4490,4490,0
|
|
20230807,184400,62340040,4490,4490,4490,4490,0
|
|
20230807,184300,62340040,4490,4490,4490,4490,0
|
|
20230807,184200,62340040,4490,4490,4490,4490,0
|
|
20230807,184100,62340040,4490,4490,4490,4490,0
|
|
20230807,184000,62340040,4490,4490,4490,4490,0
|
|
20230807,183900,62340040,4490,4490,4490,4490,0
|
|
20230807,183800,62340040,4490,4490,4490,4490,0
|
|
20230807,183700,62340040,4490,4490,4490,4490,0
|
|
20230807,183600,62340040,4490,4490,4490,4490,0
|
|
20230807,183500,62340040,4490,4490,4490,4490,0
|
|
20230807,183400,62340040,4490,4490,4490,4490,145
|
|
20230807,183300,62340040,4490,4490,4490,4490,0
|
|
20230807,183200,62340040,4490,4490,4490,4490,0
|
|
20230807,183100,62340040,4490,4490,4490,4490,0
|
|
20230807,183000,62340040,4490,4490,4490,4490,0
|
|
20230807,182900,62340040,4490,4490,4490,4490,0
|
|
20230807,182800,62340040,4490,4490,4490,4490,0
|
|
20230807,182700,62340040,4490,4490,4490,4490,0
|
|
20230807,182600,62340040,4490,4490,4490,4490,0
|
|
20230807,182500,62340040,4490,4490,4490,4490,0
|
|
20230807,182400,62340040,4490,4490,4490,4490,0
|
|
20230807,182300,62340040,4490,4490,4490,4490,0
|
|
20230807,182200,62340040,4490,4490,4490,4490,0
|
|
20230807,182100,62340040,4490,4490,4490,4490,0
|
|
20230807,182000,62340040,4490,4490,4490,4490,0
|
|
20230807,181900,62340040,4490,4490,4490,4490,0
|
|
20230807,181800,62340040,4490,4490,4490,4490,0
|
|
20230807,181700,62340040,4490,4490,4490,4490,0
|
|
20230807,181600,62340040,4490,4490,4490,4490,0
|
|
20230807,181500,62340040,4490,4490,4490,4490,0
|
|
20230807,181400,62340040,4490,4490,4490,4490,0
|
|
20230807,181300,62340040,4490,4490,4490,4490,0
|
|
20230807,181200,62340040,4490,4490,4490,4490,0
|
|
20230807,181100,62340040,4490,4490,4490,4490,0
|
|
20230807,181000,62340040,4490,4490,4490,4490,0
|
|
20230807,180900,62340040,4490,4490,4490,4490,0
|
|
20230807,180800,62340040,4490,4490,4490,4490,0
|
|
20230807,180700,62340040,4490,4490,4490,4490,0
|
|
20230807,180600,62340040,4490,4490,4490,4490,0
|
|
20230807,180500,62340040,4490,4490,4490,4490,0
|
|
20230807,180400,62340040,4490,4490,4490,4490,145
|
|
20230807,180300,62340040,4490,4490,4490,4490,0
|
|
20230807,180200,62340040,4490,4490,4490,4490,0
|
|
20230807,180100,62340040,4490,4490,4490,4490,0
|
|
20230807,180000,62340040,4490,4490,4490,4490,0
|
|
20230807,175900,62340040,4490,4490,4490,4490,0
|
|
20230807,175800,62340040,4490,4490,4490,4490,0
|
|
20230807,175700,62340040,4490,4490,4490,4490,0
|
|
20230807,175600,62340040,4490,4490,4490,4490,0
|
|
20230807,175500,62340040,4490,4490,4490,4490,0
|
|
20230807,175400,62340040,4490,4490,4490,4490,0
|
|
20230807,175300,62340040,4490,4490,4490,4490,0
|
|
20230807,175200,62340040,4490,4490,4490,4490,0
|
|
20230807,175100,62340040,4490,4490,4490,4490,0
|
|
20230807,175000,62340040,4490,4490,4490,4490,0
|
|
20230807,174900,62340040,4490,4490,4490,4490,0
|
|
20230807,174800,62340040,4490,4490,4490,4490,0
|
|
20230807,174700,62340040,4490,4490,4490,4490,0
|
|
20230807,174600,62340040,4490,4490,4490,4490,0
|
|
20230807,174500,62340040,4490,4490,4490,4490,0
|
|
20230807,174400,62340040,4490,4490,4490,4490,0
|
|
20230807,174300,62340040,4490,4490,4490,4490,0
|
|
20230807,174200,62340040,4490,4490,4490,4490,0
|
|
20230807,174100,62340040,4490,4490,4490,4490,0
|
|
20230807,174000,62340040,4490,4490,4490,4490,0
|
|
20230807,173900,62340040,4490,4490,4490,4490,0
|
|
20230807,173800,62340040,4490,4490,4490,4490,0
|
|
20230807,173700,62340040,4490,4490,4490,4490,0
|
|
20230807,173600,62340040,4490,4490,4490,4490,0
|
|
20230807,173500,62340040,4490,4490,4490,4490,0
|
|
20230807,173400,62340040,4490,4490,4490,4490,145
|
|
20230807,173300,62340040,4490,4490,4490,4490,0
|
|
20230807,173200,62340040,4490,4490,4490,4490,0
|
|
20230807,173100,62340040,4490,4490,4490,4490,0
|
|
20230807,173000,62340040,4490,4490,4490,4490,0
|
|
20230807,172900,62340040,4490,4490,4490,4490,0
|
|
20230807,172800,62340040,4490,4490,4490,4490,0
|
|
20230807,172700,62340040,4490,4490,4490,4490,0
|
|
20230807,172600,62340040,4490,4490,4490,4490,0
|
|
20230807,172500,62340040,4490,4490,4490,4490,0
|
|
20230807,172400,62340040,4490,4490,4490,4490,0
|
|
20230807,172300,62340040,4490,4490,4490,4490,0
|
|
20230807,172200,62340040,4490,4490,4490,4490,0
|
|
20230807,172100,62340040,4490,4490,4490,4490,0
|
|
20230807,172000,62340040,4490,4490,4490,4490,0
|
|
20230807,171900,62340040,4490,4490,4490,4490,0
|
|
20230807,171800,62340040,4490,4490,4490,4490,0
|
|
20230807,171700,62340040,4490,4490,4490,4490,0
|
|
20230807,171600,62340040,4490,4490,4490,4490,0
|
|
20230807,171500,62340040,4490,4490,4490,4490,0
|
|
20230807,171400,62340040,4490,4490,4490,4490,0
|
|
20230807,171300,62340040,4490,4490,4490,4490,0
|
|
20230807,171200,62340040,4490,4490,4490,4490,0
|
|
20230807,171100,62340040,4490,4490,4490,4490,0
|
|
20230807,171000,62340040,4490,4490,4490,4490,0
|
|
20230807,170900,62340040,4490,4490,4490,4490,0
|
|
20230807,170800,62340040,4490,4490,4490,4490,0
|
|
20230807,170700,62340040,4490,4490,4490,4490,0
|
|
20230807,170600,62340040,4490,4490,4490,4490,0
|
|
20230807,170500,62340040,4490,4490,4490,4490,0
|
|
20230807,170400,62340040,4490,4490,4490,4490,145
|
|
20230807,170300,62340040,4490,4490,4490,4490,0
|
|
20230807,170200,62340040,4490,4490,4490,4490,0
|
|
20230807,170100,62340040,4490,4490,4490,4490,0
|
|
20230807,170000,62340040,4490,4490,4490,4490,0
|
|
20230807,165900,62340040,4490,4490,4490,4490,0
|
|
20230807,165800,62340040,4490,4490,4490,4490,0
|
|
20230807,165700,62340040,4490,4490,4490,4490,0
|
|
20230807,165600,62340040,4490,4490,4490,4490,0
|
|
20230807,165500,62340040,4490,4490,4490,4490,0
|
|
20230807,165400,62340040,4490,4490,4490,4490,0
|
|
20230807,165300,62340040,4490,4490,4490,4490,0
|
|
20230807,165200,62340040,4490,4490,4490,4490,0
|
|
20230807,165100,62340040,4490,4490,4490,4490,0
|
|
20230807,165000,62340040,4490,4490,4490,4490,0
|
|
20230807,164900,62340040,4490,4490,4490,4490,0
|
|
20230807,164800,62340040,4490,4490,4490,4490,0
|
|
20230807,164700,62340040,4490,4490,4490,4490,0
|
|
20230807,164600,62340040,4490,4490,4490,4490,0
|
|
20230807,164500,62340040,4490,4490,4490,4490,0
|
|
20230807,164400,62340040,4490,4490,4490,4490,0
|
|
20230807,164300,62340040,4490,4490,4490,4490,0
|
|
20230807,164200,62340040,4490,4490,4490,4490,0
|
|
20230807,164100,62340040,4490,4490,4490,4490,0
|
|
20230807,164000,62340040,4490,4490,4490,4490,0
|
|
20230807,163900,62340040,4490,4490,4490,4490,0
|
|
20230807,163800,62340040,4490,4490,4490,4490,0
|
|
20230807,163700,62340040,4490,4490,4490,4490,0
|
|
20230807,163600,62340040,4490,4490,4490,4490,0
|
|
20230807,163500,62340040,4490,4490,4490,4490,0
|
|
20230807,163400,62340040,4490,4490,4490,4490,145
|
|
20230807,163300,62340040,4490,4490,4490,4490,0
|
|
20230807,163200,62340040,4490,4490,4490,4490,0
|
|
20230807,163100,62340040,4490,4490,4490,4490,0
|
|
20230807,163000,62340040,4490,4490,4490,4490,0
|
|
20230807,162900,62340040,4490,4490,4490,4490,0
|
|
20230807,162800,62340040,4490,4490,4490,4490,0
|
|
20230807,162700,62340040,4490,4490,4490,4490,0
|
|
20230807,162600,62340040,4490,4490,4490,4490,0
|
|
20230807,162500,62340040,4490,4490,4490,4490,0
|
|
20230807,162400,62340040,4490,4490,4490,4490,0
|
|
20230807,162300,62340040,4490,4490,4490,4490,0
|
|
20230807,162200,62340040,4490,4490,4490,4490,0
|
|
20230807,162100,62340040,4490,4490,4490,4490,0
|
|
20230807,162000,62340040,4490,4490,4490,4490,0
|
|
20230807,161900,62340040,4490,4490,4490,4490,0
|
|
20230807,161800,62340040,4490,4490,4490,4490,0
|
|
20230807,161700,62340040,4490,4490,4490,4490,0
|
|
20230807,161600,62340040,4490,4490,4490,4490,0
|
|
20230807,161500,62340040,4490,4490,4490,4490,0
|
|
20230807,161400,62340040,4490,4490,4490,4490,0
|
|
20230807,161300,62340040,4490,4490,4490,4490,0
|
|
20230807,161200,62340040,4490,4490,4490,4490,0
|
|
20230807,161100,62340040,4490,4490,4490,4490,0
|
|
20230807,161000,62340040,4490,4490,4490,4490,0
|
|
20230807,160900,62340040,4490,4490,4490,4490,0
|
|
20230807,160800,62340040,4490,4490,4490,4490,0
|
|
20230807,160700,62340040,4490,4490,4490,4490,0
|
|
20230807,160600,62340040,4490,4490,4490,4490,0
|
|
20230807,160500,62340040,4490,4490,4490,4490,0
|
|
20230807,160400,62340040,4490,4490,4490,4490,145
|
|
20230807,160300,62340040,4490,4490,4490,4490,0
|
|
20230807,160200,62340040,4490,4490,4490,4490,0
|
|
20230807,160100,62340040,4490,4490,4490,4490,0
|
|
20230807,160000,62340040,4490,4490,4490,4490,0
|
|
20230807,155900,62340040,4490,4490,4490,4490,0
|
|
20230807,155800,62340040,4490,4490,4490,4490,0
|
|
20230807,155700,62340040,4490,4490,4490,4490,0
|
|
20230807,155600,62340040,4490,4490,4490,4490,0
|
|
20230807,155500,62340040,4490,4490,4490,4490,0
|
|
20230807,155400,62340040,4490,4490,4490,4490,0
|
|
20230807,155300,62340040,4490,4490,4490,4490,0
|
|
20230807,155200,62340040,4490,4490,4490,4490,0
|
|
20230807,155100,62340040,4490,4490,4490,4490,0
|
|
20230807,155000,62340040,4490,4490,4490,4490,0
|
|
20230807,154900,62340040,4490,4490,4490,4490,0
|
|
20230807,154800,62340040,4490,4490,4490,4490,0
|
|
20230807,154700,62340040,4490,4490,4490,4490,0
|
|
20230807,154600,62340040,4490,4490,4490,4490,0
|
|
20230807,154500,62340040,4490,4490,4490,4490,0
|
|
20230807,154400,62340040,4490,4490,4490,4490,0
|
|
20230807,154300,62340040,4490,4490,4490,4490,0
|
|
20230807,154200,62340040,4490,4490,4490,4490,0
|
|
20230807,154100,62340040,4490,4490,4490,4490,0
|
|
20230807,154000,62340040,4490,4490,4490,4490,0
|
|
20230807,153900,62340040,4490,4490,4490,4490,0
|
|
20230807,153800,62340040,4490,4490,4490,4490,0
|
|
20230807,153700,62340040,4490,4490,4490,4490,0
|
|
20230807,153600,62340040,4490,4490,4490,4490,0
|
|
20230807,153500,62340040,4490,4490,4490,4490,0
|
|
20230807,153400,62340040,4490,4490,4490,4490,145
|
|
20230807,153300,62340040,4490,4490,4490,4490,0
|
|
20230807,153200,62340040,4490,4490,4490,4490,0
|
|
20230807,153100,62340040,4490,4490,4490,4490,0
|
|
20230807,153000,62340040,4490,4490,4490,4490,145
|
|
20230807,152900,61688990,4490,4490,4490,4490,0
|
|
20230807,152800,61688990,4490,4490,4490,4490,0
|
|
20230807,152700,61688990,4490,4490,4490,4490,0
|
|
20230807,152600,61688990,4490,4490,4490,4490,0
|
|
20230807,152500,61688990,4490,4490,4490,4490,0
|
|
20230807,152400,61688990,4490,4490,4490,4490,0
|
|
20230807,152300,61688990,4490,4490,4490,4490,0
|
|
20230807,152200,61688990,4490,4490,4490,4490,0
|
|
20230807,152100,61688990,4490,4490,4490,4490,0
|
|
20230807,152000,61688990,4490,4490,4490,4490,0
|
|
20230807,151900,61688990,4490,4490,4490,4490,0
|
|
20230807,151800,61688990,4490,4490,4490,4490,0
|
|
20230807,151700,61688990,4490,4490,4490,4490,0
|
|
20230807,151600,61688990,4490,4490,4490,4490,5
|
|
20230807,151500,61666540,4490,4490,4490,4490,0
|
|
20230807,151400,61666540,4490,4490,4490,4490,0
|
|
20230807,151300,61666540,4490,4490,4490,4490,1
|
|
20230807,151200,61662050,4490,4490,4490,4490,0
|
|
20230807,151100,61662050,4490,4490,4490,4490,1
|
|
20230807,151000,61657560,4490,4490,4490,4490,0
|
|
20230807,150900,61657560,4490,4490,4490,4490,10
|
|
20230807,150800,61612660,4485,4490,4490,4480,93
|
|
20230807,150700,61195110,4485,4485,4485,4485,0
|
|
20230807,150600,61195110,4485,4485,4485,4485,0
|
|
20230807,150500,61195110,4485,4485,4485,4485,0
|
|
20230807,150400,61195110,4485,4485,4485,4485,0
|
|
20230807,150300,61195110,4485,4485,4485,4485,14
|
|
20230807,150200,61132320,4480,4480,4480,4480,0
|
|
20230807,150100,61132320,4480,4480,4480,4480,0
|
|
20230807,150000,61132320,4480,4480,4480,4480,0
|
|
20230807,145900,61132320,4480,4480,4480,4480,2
|
|
20230807,145800,61123360,4485,4485,4485,4485,0
|
|
20230807,145700,61123360,4485,4485,4485,4485,0
|
|
20230807,145600,61123360,4485,4485,4485,4485,0
|
|
20230807,145500,61123360,4485,4485,4485,4485,0
|
|
20230807,145400,61123360,4485,4485,4485,4485,0
|
|
20230807,145300,61123360,4485,4485,4485,4485,0
|
|
20230807,145200,61123360,4485,4485,4485,4485,0
|
|
20230807,145100,61123360,4485,4485,4485,4485,0
|
|
20230807,145000,61123360,4485,4485,4485,4485,0
|
|
20230807,144900,61123360,4485,4485,4485,4485,0
|
|
20230807,144800,61123360,4485,4485,4485,4485,3
|
|
20230807,144700,61109905,4450,4450,4450,4450,0
|
|
20230807,144600,61109905,4450,4450,4450,4450,0
|
|
20230807,144500,61109905,4450,4450,4450,4450,0
|
|
20230807,144400,61109905,4450,4450,4450,4450,0
|
|
20230807,144300,61109905,4450,4450,4450,4450,0
|
|
20230807,144200,61109905,4450,4450,4450,4450,0
|
|
20230807,144100,61109905,4450,4450,4450,4450,0
|
|
20230807,144000,61109905,4450,4450,4450,4450,0
|
|
20230807,143900,61109905,4450,4450,4450,4450,0
|
|
20230807,143800,61109905,4450,4450,4450,4450,0
|
|
20230807,143700,61109905,4450,4450,4450,4450,0
|
|
20230807,143600,61109905,4450,4450,4450,4450,0
|
|
20230807,143500,61109905,4450,4465,4465,4450,600
|
|
20230807,143400,58438315,4460,4460,4460,4460,0
|
|
20230807,143300,58438315,4460,4460,4460,4460,0
|
|
20230807,143200,58438315,4460,4465,4465,4460,245
|
|
20230807,143100,57345565,4460,4465,4465,4460,200
|
|
20230807,143000,56453515,4490,4490,4490,4490,0
|
|
20230807,142900,56453515,4490,4490,4490,4490,0
|
|
20230807,142800,56453515,4490,4490,4490,4490,0
|
|
20230807,142700,56453515,4490,4490,4490,4490,0
|
|
20230807,142600,56453515,4490,4490,4490,4490,0
|
|
20230807,142500,56453515,4490,4490,4490,4490,0
|
|
20230807,142400,56453515,4490,4490,4490,4490,0
|
|
20230807,142300,56453515,4490,4490,4490,4490,0
|
|
20230807,142200,56453515,4490,4490,4490,4490,0
|
|
20230807,142100,56453515,4490,4490,4490,4490,0
|
|
20230807,142000,56453515,4490,4490,4490,4490,0
|
|
20230807,141900,56453515,4490,4490,4490,4490,0
|
|
20230807,141800,56453515,4490,4490,4490,4490,0
|
|
20230807,141700,56453515,4490,4490,4490,4490,0
|
|
20230807,141600,56453515,4490,4490,4490,4490,0
|
|
20230807,141500,56453515,4490,4490,4490,4490,0
|
|
20230807,141400,56453515,4490,4490,4490,4490,0
|
|
20230807,141300,56453515,4490,4490,4490,4490,0
|
|
20230807,141200,56453515,4490,4490,4490,4490,0
|
|
20230807,141100,56453515,4490,4490,4490,4490,0
|
|
20230807,141000,56453515,4490,4490,4490,4490,0
|
|
20230807,140900,56453515,4490,4490,4490,4490,0
|
|
20230807,140800,56453515,4490,4490,4490,4490,0
|
|
20230807,140700,56453515,4490,4490,4490,4490,0
|
|
20230807,140600,56453515,4490,4490,4490,4490,0
|
|
20230807,140500,56453515,4490,4490,4490,4490,0
|
|
20230807,140400,56453515,4490,4490,4490,4490,0
|
|
20230807,140300,56453515,4490,4490,4490,4490,0
|
|
20230807,140200,56453515,4490,4490,4490,4490,0
|
|
20230807,140100,56453515,4490,4490,4490,4490,0
|
|
20230807,140000,56453515,4490,4490,4490,4490,0
|
|
20230807,135900,56453515,4490,4490,4490,4490,0
|
|
20230807,135800,56453515,4490,4490,4490,4490,0
|
|
20230807,135700,56453515,4490,4490,4490,4490,0
|
|
20230807,135600,56453515,4490,4490,4490,4490,0
|
|
20230807,135500,56453515,4490,4490,4490,4490,0
|
|
20230807,135400,56453515,4490,4490,4490,4490,0
|
|
20230807,135300,56453515,4490,4490,4490,4490,0
|
|
20230807,135200,56453515,4490,4490,4490,4490,0
|
|
20230807,135100,56453515,4490,4490,4490,4490,0
|
|
20230807,135000,56453515,4490,4490,4490,4490,0
|
|
20230807,134900,56453515,4490,4470,4490,4470,200
|
|
20230807,134800,55556495,4450,4450,4450,4450,0
|
|
20230807,134700,55556495,4450,4450,4450,4450,8
|
|
20230807,134600,55520895,4450,4450,4450,4450,0
|
|
20230807,134500,55520895,4450,4450,4450,4450,22
|
|
20230807,134400,55422995,4450,4450,4450,4450,0
|
|
20230807,134300,55422995,4450,4450,4450,4450,0
|
|
20230807,134200,55422995,4450,4455,4455,4450,570
|
|
20230807,134100,52885405,4450,4450,4450,4450,0
|
|
20230807,134000,52885405,4450,4450,4450,4450,0
|
|
20230807,133900,52885405,4450,4450,4450,4450,0
|
|
20230807,133800,52885405,4450,4450,4450,4450,0
|
|
20230807,133700,52885405,4450,4450,4450,4450,0
|
|
20230807,133600,52885405,4450,4450,4450,4450,0
|
|
20230807,133500,52885405,4450,4450,4450,4450,0
|
|
20230807,133400,52885405,4450,4450,4450,4450,115
|
|
20230807,133300,52373655,4450,4450,4450,4450,0
|
|
20230807,133200,52373655,4450,4470,4470,4450,162
|
|
20230807,133100,51652425,4460,4460,4460,4460,0
|
|
20230807,133000,51652425,4460,4460,4460,4460,0
|
|
20230807,132900,51652425,4460,4460,4460,4460,0
|
|
20230807,132800,51652425,4460,4460,4460,4460,0
|
|
20230807,132700,51652425,4460,4460,4460,4460,0
|
|
20230807,132600,51652425,4460,4460,4460,4460,0
|
|
20230807,132500,51652425,4460,4460,4460,4460,0
|
|
20230807,132400,51652425,4460,4460,4460,4460,0
|
|
20230807,132300,51652425,4460,4460,4460,4460,0
|
|
20230807,132200,51652425,4460,4460,4460,4460,0
|
|
20230807,132100,51652425,4460,4460,4460,4460,9
|
|
20230807,132000,51612285,4460,4460,4460,4460,9
|
|
20230807,131900,51572145,4460,4465,4465,4460,252
|
|
20230807,131800,50447010,4470,4470,4470,4470,0
|
|
20230807,131700,50447010,4470,4470,4470,4470,0
|
|
20230807,131600,50447010,4470,4470,4470,4470,0
|
|
20230807,131500,50447010,4470,4470,4470,4470,0
|
|
20230807,131400,50447010,4470,4470,4470,4470,4
|
|
20230807,131300,50429130,4470,4470,4470,4470,1
|
|
20230807,131200,50424660,4465,4465,4465,4465,0
|
|
20230807,131100,50424660,4465,4465,4465,4465,15
|
|
20230807,131000,50357685,4465,4465,4465,4465,0
|
|
20230807,130900,50357685,4465,4465,4465,4465,10
|
|
20230807,130800,50313035,4465,4465,4465,4465,0
|
|
20230807,130700,50313035,4465,4465,4465,4465,0
|
|
20230807,130600,50313035,4465,4465,4465,4465,0
|
|
20230807,130500,50313035,4465,4475,4475,4465,9
|
|
20230807,130400,50272790,4465,4465,4465,4465,0
|
|
20230807,130300,50272790,4465,4465,4465,4465,0
|
|
20230807,130200,50272790,4465,4465,4465,4465,0
|
|
20230807,130100,50272790,4465,4465,4465,4465,0
|
|
20230807,130000,50272790,4465,4465,4465,4465,0
|
|
20230807,125900,50272790,4465,4465,4465,4465,0
|
|
20230807,125800,50272790,4465,4465,4465,4465,0
|
|
20230807,125700,50272790,4465,4465,4465,4465,0
|
|
20230807,125600,50272790,4465,4465,4465,4465,0
|
|
20230807,125500,50272790,4465,4465,4465,4465,0
|
|
20230807,125400,50272790,4465,4465,4465,4465,0
|
|
20230807,125300,50272790,4465,4465,4465,4465,50
|
|
20230807,125200,50049540,4465,4465,4465,4465,130
|
|
20230807,125100,49469090,4465,4470,4470,4465,383
|
|
20230807,125000,47758990,4465,4465,4465,4465,1604
|
|
20230807,124900,40597130,4480,4480,4480,4480,0
|
|
20230807,124800,40597130,4480,4480,4480,4480,0
|
|
20230807,124700,40597130,4480,4470,4480,4470,5
|
|
20230807,124600,40574760,4465,4465,4465,4465,0
|
|
20230807,124500,40574760,4465,4465,4465,4465,0
|
|
20230807,124400,40574760,4465,4465,4465,4465,0
|
|
20230807,124300,40574760,4465,4465,4465,4465,10
|
|
20230807,124200,40530110,4465,4465,4465,4465,114
|
|
20230807,124100,40021100,4465,4465,4465,4460,640
|
|
20230807,124000,37165750,4465,4465,4465,4465,0
|
|
20230807,123900,37165750,4465,4465,4465,4465,0
|
|
20230807,123800,37165750,4465,4465,4465,4465,0
|
|
20230807,123700,37165750,4465,4465,4465,4465,0
|
|
20230807,123600,37165750,4465,4460,4465,4460,4
|
|
20230807,123500,37147900,4420,4420,4420,4420,0
|
|
20230807,123400,37147900,4420,4420,4420,4420,0
|
|
20230807,123300,37147900,4420,4450,4450,4420,300
|
|
20230807,123200,35818380,4450,4450,4450,4450,20
|
|
20230807,123100,35729380,4465,4465,4465,4465,0
|
|
20230807,123000,35729380,4465,4465,4465,4465,0
|
|
20230807,122900,35729380,4465,4465,4465,4465,0
|
|
20230807,122800,35729380,4465,4465,4465,4465,0
|
|
20230807,122700,35729380,4465,4465,4465,4465,2
|
|
20230807,122600,35720450,4465,4465,4465,4465,0
|
|
20230807,122500,35720450,4465,4465,4465,4465,0
|
|
20230807,122400,35720450,4465,4465,4465,4465,0
|
|
20230807,122300,35720450,4465,4465,4465,4465,0
|
|
20230807,122200,35720450,4465,4465,4465,4465,0
|
|
20230807,122100,35720450,4465,4465,4465,4465,0
|
|
20230807,122000,35720450,4465,4465,4465,4465,0
|
|
20230807,121900,35720450,4465,4465,4465,4465,0
|
|
20230807,121800,35720450,4465,4465,4465,4465,0
|
|
20230807,121700,35720450,4465,4465,4465,4465,0
|
|
20230807,121600,35720450,4465,4465,4465,4465,0
|
|
20230807,121500,35720450,4465,4465,4465,4465,0
|
|
20230807,121400,35720450,4465,4465,4465,4465,0
|
|
20230807,121300,35720450,4465,4465,4465,4465,0
|
|
20230807,121200,35720450,4465,4465,4465,4465,0
|
|
20230807,121100,35720450,4465,4465,4465,4465,0
|
|
20230807,121000,35720450,4465,4465,4465,4465,0
|
|
20230807,120900,35720450,4465,4450,4465,4450,13
|
|
20230807,120800,35662555,4450,4450,4450,4450,0
|
|
20230807,120700,35662555,4450,4450,4450,4450,0
|
|
20230807,120600,35662555,4450,4450,4450,4450,0
|
|
20230807,120500,35662555,4450,4450,4450,4450,0
|
|
20230807,120400,35662555,4450,4450,4450,4450,0
|
|
20230807,120300,35662555,4450,4450,4450,4450,0
|
|
20230807,120200,35662555,4450,4450,4450,4450,0
|
|
20230807,120100,35662555,4450,4450,4450,4450,0
|
|
20230807,120000,35662555,4450,4450,4450,4450,0
|
|
20230807,115900,35662555,4450,4450,4450,4450,0
|
|
20230807,115800,35662555,4450,4450,4450,4450,0
|
|
20230807,115700,35662555,4450,4450,4450,4450,0
|
|
20230807,115600,35662555,4450,4450,4450,4450,0
|
|
20230807,115500,35662555,4450,4450,4450,4450,0
|
|
20230807,115400,35662555,4450,4450,4450,4450,0
|
|
20230807,115300,35662555,4450,4450,4450,4450,0
|
|
20230807,115200,35662555,4450,4450,4450,4450,0
|
|
20230807,115100,35662555,4450,4450,4450,4450,10
|
|
20230807,115000,35618055,4430,4430,4430,4430,0
|
|
20230807,114900,35618055,4430,4430,4430,4430,0
|
|
20230807,114800,35618055,4430,4430,4430,4430,0
|
|
20230807,114700,35618055,4430,4430,4430,4430,0
|
|
20230807,114600,35618055,4430,4430,4430,4430,236
|
|
20230807,114500,34572575,4430,4430,4430,4430,0
|
|
20230807,114400,34572575,4430,4430,4430,4430,0
|
|
20230807,114300,34572575,4430,4430,4430,4430,0
|
|
20230807,114200,34572575,4430,4430,4430,4430,0
|
|
20230807,114100,34572575,4430,4430,4430,4430,3
|
|
20230807,114000,34559285,4430,4430,4430,4430,0
|
|
20230807,113900,34559285,4430,4430,4430,4430,0
|
|
20230807,113800,34559285,4430,4430,4430,4430,0
|
|
20230807,113700,34559285,4430,4430,4430,4430,0
|
|
20230807,113600,34559285,4430,4430,4430,4430,0
|
|
20230807,113500,34559285,4430,4430,4430,4430,0
|
|
20230807,113400,34559285,4430,4430,4430,4430,0
|
|
20230807,113300,34559285,4430,4430,4430,4430,0
|
|
20230807,113200,34559285,4430,4430,4430,4430,0
|
|
20230807,113100,34559285,4430,4430,4430,4430,0
|
|
20230807,113000,34559285,4430,4430,4430,4430,0
|
|
20230807,112900,34559285,4430,4430,4430,4430,0
|
|
20230807,112800,34559285,4430,4430,4430,4430,0
|
|
20230807,112700,34559285,4430,4430,4430,4430,0
|
|
20230807,112600,34559285,4430,4430,4430,4430,1
|
|
20230807,112500,34554855,4430,4430,4430,4430,0
|
|
20230807,112400,34554855,4430,4430,4430,4430,0
|
|
20230807,112300,34554855,4430,4430,4430,4430,0
|
|
20230807,112200,34554855,4430,4430,4430,4430,0
|
|
20230807,112100,34554855,4430,4430,4430,4430,0
|
|
20230807,112000,34554855,4430,4425,4430,4425,51
|
|
20230807,111900,34329175,4440,4440,4440,4440,0
|
|
20230807,111800,34329175,4440,4440,4440,4440,0
|
|
20230807,111700,34329175,4440,4440,4440,4440,24
|
|
20230807,111600,34222615,4440,4440,4440,4440,0
|
|
20230807,111500,34222615,4440,4440,4440,4440,0
|
|
20230807,111400,34222615,4440,4440,4440,4440,0
|
|
20230807,111300,34222615,4440,4440,4440,4440,0
|
|
20230807,111200,34222615,4440,4440,4440,4440,0
|
|
20230807,111100,34222615,4440,4440,4440,4440,0
|
|
20230807,111000,34222615,4440,4430,4440,4430,5
|
|
20230807,110900,34200435,4430,4425,4430,4425,23
|
|
20230807,110800,34098620,4425,4425,4425,4425,102
|
|
20230807,110700,33647270,4420,4420,4420,4420,9
|
|
20230807,110600,33607490,4425,4425,4425,4425,0
|
|
20230807,110500,33607490,4425,4425,4425,4425,3
|
|
20230807,110400,33594215,4425,4425,4425,4425,0
|
|
20230807,110300,33594215,4425,4425,4425,4425,0
|
|
20230807,110200,33594215,4425,4425,4425,4425,0
|
|
20230807,110100,33594215,4425,4425,4425,4425,0
|
|
20230807,110000,33594215,4425,4425,4425,4425,0
|
|
20230807,105900,33594215,4425,4425,4425,4425,0
|
|
20230807,105800,33594215,4425,4425,4425,4425,0
|
|
20230807,105700,33594215,4425,4425,4425,4425,0
|
|
20230807,105600,33594215,4425,4425,4425,4425,0
|
|
20230807,105500,33594215,4425,4425,4425,4425,0
|
|
20230807,105400,33594215,4425,4425,4425,4425,0
|
|
20230807,105300,33594215,4425,4425,4425,4425,1
|
|
20230807,105200,33589790,4410,4410,4410,4410,0
|
|
20230807,105100,33589790,4410,4410,4410,4410,0
|
|
20230807,105000,33589790,4410,4410,4410,4410,0
|
|
20230807,104900,33589790,4410,4410,4410,4410,0
|
|
20230807,104800,33589790,4410,4410,4410,4410,0
|
|
20230807,104700,33589790,4410,4410,4410,4410,0
|
|
20230807,104600,33589790,4410,4410,4410,4410,0
|
|
20230807,104500,33589790,4410,4425,4425,4410,756
|
|
20230807,104400,30253585,4445,4445,4445,4445,10
|
|
20230807,104300,30209135,4445,4445,4445,4445,0
|
|
20230807,104200,30209135,4445,4445,4445,4445,0
|
|
20230807,104100,30209135,4445,4445,4445,4445,0
|
|
20230807,104000,30209135,4445,4445,4445,4445,0
|
|
20230807,103900,30209135,4445,4445,4445,4445,1
|
|
20230807,103800,30204690,4430,4430,4430,4430,0
|
|
20230807,103700,30204690,4430,4430,4430,4430,0
|
|
20230807,103600,30204690,4430,4430,4430,4430,0
|
|
20230807,103500,30204690,4430,4435,4435,4430,4
|
|
20230807,103400,30186955,4435,4435,4435,4435,0
|
|
20230807,103300,30186955,4435,4435,4435,4435,0
|
|
20230807,103200,30186955,4435,4440,4440,4435,30
|
|
20230807,103100,30053760,4445,4445,4445,4445,0
|
|
20230807,103000,30053760,4445,4445,4445,4445,21
|
|
20230807,102900,29960415,4445,4445,4445,4445,4
|
|
20230807,102800,29942635,4445,4445,4445,4445,0
|
|
20230807,102700,29942635,4445,4445,4445,4445,0
|
|
20230807,102600,29942635,4445,4445,4445,4445,0
|
|
20230807,102500,29942635,4445,4445,4445,4445,0
|
|
20230807,102400,29942635,4445,4445,4445,4445,2
|
|
20230807,102300,29933745,4440,4440,4440,4440,0
|
|
20230807,102200,29933745,4440,4440,4440,4440,0
|
|
20230807,102100,29933745,4440,4440,4440,4440,0
|
|
20230807,102000,29933745,4440,4440,4440,4440,171
|
|
20230807,101900,29174505,4440,4440,4440,4440,0
|
|
20230807,101800,29174505,4440,4440,4440,4440,0
|
|
20230807,101700,29174505,4440,4440,4440,4440,0
|
|
20230807,101600,29174505,4440,4440,4440,4440,0
|
|
20230807,101500,29174505,4440,4440,4440,4440,0
|
|
20230807,101400,29174505,4440,4440,4440,4440,0
|
|
20230807,101300,29174505,4440,4440,4440,4440,0
|
|
20230807,101200,29174505,4440,4440,4440,4440,0
|
|
20230807,101100,29174505,4440,4440,4440,4440,0
|
|
20230807,101000,29174505,4440,4440,4440,4440,0
|
|
20230807,100900,29174505,4440,4440,4440,4440,0
|
|
20230807,100800,29174505,4440,4440,4440,4440,0
|
|
20230807,100700,29174505,4440,4440,4440,4440,1
|
|
20230807,100600,29170065,4440,4440,4440,4440,0
|
|
20230807,100500,29170065,4440,4440,4440,4440,0
|
|
20230807,100400,29170065,4440,4440,4440,4440,5
|
|
20230807,100300,29147865,4440,4440,4440,4440,0
|
|
20230807,100200,29147865,4440,4440,4440,4440,0
|
|
20230807,100100,29147865,4440,4440,4440,4440,0
|
|
20230807,100000,29147865,4440,4435,4440,4435,201
|
|
20230807,095900,28255430,4440,4440,4440,4440,0
|
|
20230807,095800,28255430,4440,4440,4440,4440,0
|
|
20230807,095700,28255430,4440,4440,4440,4440,0
|
|
20230807,095600,28255430,4440,4420,4440,4405,513
|
|
20230807,095500,25992765,4420,4420,4420,4420,1
|
|
20230807,095400,25988345,4425,4425,4425,4425,190
|
|
20230807,095300,25147595,4420,4420,4420,4420,0
|
|
20230807,095200,25147595,4420,4420,4420,4420,0
|
|
20230807,095100,25147595,4420,4420,4420,4420,0
|
|
20230807,095000,25147595,4420,4435,4435,4420,1689
|
|
20230807,094900,17672880,4430,4430,4430,4430,0
|
|
20230807,094800,17672880,4430,4435,4435,4430,1001
|
|
20230807,094700,13235390,4435,4435,4435,4435,0
|
|
20230807,094600,13235390,4435,4435,4435,4435,0
|
|
20230807,094500,13235390,4435,4435,4435,4435,0
|
|
20230807,094400,13235390,4435,4435,4435,4435,0
|
|
20230807,094300,13235390,4435,4435,4435,4435,1
|
|
20230807,094200,13230955,4460,4460,4460,4460,0
|
|
20230807,094100,13230955,4460,4460,4460,4460,0
|
|
20230807,094000,13230955,4460,4460,4460,4460,0
|
|
20230807,093900,13230955,4460,4460,4460,4460,4
|
|
20230807,093800,13213115,4440,4440,4440,4440,0
|
|
20230807,093700,13213115,4440,4440,4440,4440,101
|
|
20230807,093600,12764675,4460,4460,4460,4460,1
|
|
20230807,093500,12760215,4450,4450,4450,4450,134
|
|
20230807,093400,12163915,4475,4450,4475,4450,52
|
|
20230807,093300,11932450,4450,4450,4450,4450,3
|
|
20230807,093200,11919100,4450,4450,4450,4450,20
|
|
20230807,093100,11830100,4450,4450,4450,4450,0
|
|
20230807,093000,11830100,4450,4450,4450,4450,0
|
|
20230807,092900,11830100,4450,4450,4450,4450,0
|
|
20230807,092800,11830100,4450,4450,4450,4450,1
|
|
20230807,092700,11825650,4450,4450,4450,4450,0
|
|
20230807,092600,11825650,4450,4450,4450,4450,5
|
|
20230807,092500,11803400,4450,4450,4450,4450,2
|
|
20230807,092400,11794500,4430,4430,4430,4430,0
|
|
20230807,092300,11794500,4430,4430,4430,4430,0
|
|
20230807,092200,11794500,4430,4430,4430,4430,0
|
|
20230807,092100,11794500,4430,4435,4435,4430,210
|
|
20230807,092000,10863630,4435,4435,4435,4435,0
|
|
20230807,091900,10863630,4435,4435,4435,4435,0
|
|
20230807,091800,10863630,4435,4435,4435,4435,20
|
|
20230807,091700,10774930,4435,4455,4460,4435,108
|
|
20230807,091600,10293525,4460,4460,4460,4460,0
|
|
20230807,091500,10293525,4460,4460,4460,4460,2
|
|
20230807,091400,10284605,4440,4440,4440,4440,0
|
|
20230807,091300,10284605,4440,4440,4440,4440,0
|
|
20230807,091200,10284605,4440,4440,4440,4440,0
|
|
20230807,091100,10284605,4440,4440,4440,4440,0
|
|
20230807,091000,10284605,4440,4440,4440,4440,110
|
|
20230807,090900,9796205,4445,4450,4450,4445,103
|
|
20230807,090800,9337870,4450,4460,4460,4450,22
|
|
20230807,090700,9239810,4465,4465,4465,4465,2
|
|
20230807,090600,9230880,4500,4475,4500,4470,14
|
|
20230807,090500,9167990,4480,4485,4485,4480,889
|
|
20230807,090400,5185265,4485,4485,4485,4485,0
|
|
20230807,090300,5185265,4485,4490,4490,4485,60
|
|
20230807,090200,4916025,4490,4490,4500,4490,981
|
|
20230807,090100,511325,4525,4525,4525,4525,0
|
|
20230807,090000,511325,4525,4525,4525,4525,113
|