616 lines
29 KiB
CSV
616 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230817,191300,291584680,4910,4910,4910,4910,3580
|
|
20230817,191200,291584680,4910,4910,4910,4910,0
|
|
20230817,191100,291584680,4910,4910,4910,4910,0
|
|
20230817,191000,291584680,4910,4910,4910,4910,0
|
|
20230817,190900,291584680,4910,4910,4910,4910,0
|
|
20230817,190800,291584680,4910,4910,4910,4910,0
|
|
20230817,190700,291584680,4910,4910,4910,4910,0
|
|
20230817,190600,291584680,4910,4910,4910,4910,0
|
|
20230817,190500,291584680,4910,4910,4910,4910,0
|
|
20230817,190400,291584680,4910,4910,4910,4910,0
|
|
20230817,190300,291584680,4910,4910,4910,4910,0
|
|
20230817,190200,291584680,4910,4910,4910,4910,0
|
|
20230817,190100,291584680,4910,4910,4910,4910,0
|
|
20230817,190000,291584680,4910,4910,4910,4910,0
|
|
20230817,185900,291584680,4910,4910,4910,4910,0
|
|
20230817,185800,291584680,4910,4910,4910,4910,0
|
|
20230817,185700,291584680,4910,4910,4910,4910,0
|
|
20230817,185600,291584680,4910,4910,4910,4910,0
|
|
20230817,185500,291584680,4910,4910,4910,4910,0
|
|
20230817,185400,291584680,4910,4910,4910,4910,0
|
|
20230817,185300,291584680,4910,4910,4910,4910,0
|
|
20230817,185200,291584680,4910,4910,4910,4910,0
|
|
20230817,185100,291584680,4910,4910,4910,4910,0
|
|
20230817,185000,291584680,4910,4910,4910,4910,0
|
|
20230817,184900,291584680,4910,4910,4910,4910,0
|
|
20230817,184800,291584680,4910,4910,4910,4910,0
|
|
20230817,184700,291584680,4910,4910,4910,4910,0
|
|
20230817,184600,291584680,4910,4910,4910,4910,0
|
|
20230817,184500,291584680,4910,4910,4910,4910,0
|
|
20230817,184400,291584680,4910,4910,4910,4910,0
|
|
20230817,184300,291584680,4910,4910,4910,4910,3580
|
|
20230817,184200,291584680,4910,4910,4910,4910,0
|
|
20230817,184100,291584680,4910,4910,4910,4910,0
|
|
20230817,184000,291584680,4910,4910,4910,4910,0
|
|
20230817,183900,291584680,4910,4910,4910,4910,0
|
|
20230817,183800,291584680,4910,4910,4910,4910,0
|
|
20230817,183700,291584680,4910,4910,4910,4910,0
|
|
20230817,183600,291584680,4910,4910,4910,4910,0
|
|
20230817,183500,291584680,4910,4910,4910,4910,0
|
|
20230817,183400,291584680,4910,4910,4910,4910,0
|
|
20230817,183300,291584680,4910,4910,4910,4910,0
|
|
20230817,183200,291584680,4910,4910,4910,4910,0
|
|
20230817,183100,291584680,4910,4910,4910,4910,0
|
|
20230817,183000,291584680,4910,4910,4910,4910,0
|
|
20230817,182900,291584680,4910,4910,4910,4910,0
|
|
20230817,182800,291584680,4910,4910,4910,4910,0
|
|
20230817,182700,291584680,4910,4910,4910,4910,0
|
|
20230817,182600,291584680,4910,4910,4910,4910,0
|
|
20230817,182500,291584680,4910,4910,4910,4910,0
|
|
20230817,182400,291584680,4910,4910,4910,4910,0
|
|
20230817,182300,291584680,4910,4910,4910,4910,0
|
|
20230817,182200,291584680,4910,4910,4910,4910,0
|
|
20230817,182100,291584680,4910,4910,4910,4910,0
|
|
20230817,182000,291584680,4910,4910,4910,4910,0
|
|
20230817,181900,291584680,4910,4910,4910,4910,0
|
|
20230817,181800,291584680,4910,4910,4910,4910,0
|
|
20230817,181700,291584680,4910,4910,4910,4910,0
|
|
20230817,181600,291584680,4910,4910,4910,4910,0
|
|
20230817,181500,291584680,4910,4910,4910,4910,0
|
|
20230817,181400,291584680,4910,4910,4910,4910,0
|
|
20230817,181300,291584680,4910,4910,4910,4910,3580
|
|
20230817,181200,291584680,4910,4910,4910,4910,0
|
|
20230817,181100,291584680,4910,4910,4910,4910,0
|
|
20230817,181000,291584680,4910,4910,4910,4910,0
|
|
20230817,180900,291584680,4910,4910,4910,4910,0
|
|
20230817,180800,291584680,4910,4910,4910,4910,0
|
|
20230817,180700,291584680,4910,4910,4910,4910,0
|
|
20230817,180600,291584680,4910,4910,4910,4910,0
|
|
20230817,180500,291584680,4910,4910,4910,4910,0
|
|
20230817,180400,291584680,4910,4910,4910,4910,0
|
|
20230817,180300,291584680,4910,4910,4910,4910,0
|
|
20230817,180200,291584680,4910,4910,4910,4910,0
|
|
20230817,180100,291584680,4910,4910,4910,4910,0
|
|
20230817,180000,291584680,4910,4910,4910,4910,0
|
|
20230817,175900,291584680,4910,4910,4910,4910,0
|
|
20230817,175800,291584680,4910,4910,4910,4910,0
|
|
20230817,175700,291584680,4910,4910,4910,4910,0
|
|
20230817,175600,291584680,4910,4910,4910,4910,0
|
|
20230817,175500,291584680,4910,4910,4910,4910,0
|
|
20230817,175400,291584680,4910,4910,4910,4910,0
|
|
20230817,175300,291584680,4910,4910,4910,4910,0
|
|
20230817,175200,291584680,4910,4910,4910,4910,0
|
|
20230817,175100,291584680,4910,4910,4910,4910,0
|
|
20230817,175000,291584680,4910,4910,4910,4910,0
|
|
20230817,174900,291584680,4910,4910,4910,4910,0
|
|
20230817,174800,291584680,4910,4910,4910,4910,0
|
|
20230817,174700,291584680,4910,4910,4910,4910,0
|
|
20230817,174600,291584680,4910,4910,4910,4910,0
|
|
20230817,174500,291584680,4910,4910,4910,4910,0
|
|
20230817,174400,291584680,4910,4910,4910,4910,0
|
|
20230817,174300,291584680,4910,4910,4910,4910,3580
|
|
20230817,174200,291584680,4910,4910,4910,4910,0
|
|
20230817,174100,291584680,4910,4910,4910,4910,0
|
|
20230817,174000,291584680,4910,4910,4910,4910,0
|
|
20230817,173900,291584680,4910,4910,4910,4910,0
|
|
20230817,173800,291584680,4910,4910,4910,4910,0
|
|
20230817,173700,291584680,4910,4910,4910,4910,0
|
|
20230817,173600,291584680,4910,4910,4910,4910,0
|
|
20230817,173500,291584680,4910,4910,4910,4910,0
|
|
20230817,173400,291584680,4910,4910,4910,4910,0
|
|
20230817,173300,291584680,4910,4910,4910,4910,0
|
|
20230817,173200,291584680,4910,4910,4910,4910,0
|
|
20230817,173100,291584680,4910,4910,4910,4910,0
|
|
20230817,173000,291584680,4910,4910,4910,4910,0
|
|
20230817,172900,291584680,4910,4910,4910,4910,0
|
|
20230817,172800,291584680,4910,4910,4910,4910,0
|
|
20230817,172700,291584680,4910,4910,4910,4910,0
|
|
20230817,172600,291584680,4910,4910,4910,4910,0
|
|
20230817,172500,291584680,4910,4910,4910,4910,0
|
|
20230817,172400,291584680,4910,4910,4910,4910,0
|
|
20230817,172300,291584680,4910,4910,4910,4910,0
|
|
20230817,172200,291584680,4910,4910,4910,4910,0
|
|
20230817,172100,291584680,4910,4910,4910,4910,0
|
|
20230817,172000,291584680,4910,4910,4910,4910,0
|
|
20230817,171900,291584680,4910,4910,4910,4910,0
|
|
20230817,171800,291584680,4910,4910,4910,4910,0
|
|
20230817,171700,291584680,4910,4910,4910,4910,0
|
|
20230817,171600,291584680,4910,4910,4910,4910,0
|
|
20230817,171500,291584680,4910,4910,4910,4910,0
|
|
20230817,171400,291584680,4910,4910,4910,4910,0
|
|
20230817,171300,291584680,4910,4910,4910,4910,3580
|
|
20230817,171200,291584680,4910,4910,4910,4910,0
|
|
20230817,171100,291584680,4910,4910,4910,4910,0
|
|
20230817,171000,291584680,4910,4910,4910,4910,0
|
|
20230817,170900,291584680,4910,4910,4910,4910,0
|
|
20230817,170800,291584680,4910,4910,4910,4910,0
|
|
20230817,170700,291584680,4910,4910,4910,4910,0
|
|
20230817,170600,291584680,4910,4910,4910,4910,0
|
|
20230817,170500,291584680,4910,4910,4910,4910,0
|
|
20230817,170400,291584680,4910,4910,4910,4910,0
|
|
20230817,170300,291584680,4910,4910,4910,4910,0
|
|
20230817,170200,291584680,4910,4910,4910,4910,0
|
|
20230817,170100,291584680,4910,4910,4910,4910,0
|
|
20230817,170000,291584680,4910,4910,4910,4910,0
|
|
20230817,165900,291584680,4910,4910,4910,4910,0
|
|
20230817,165800,291584680,4910,4910,4910,4910,0
|
|
20230817,165700,291584680,4910,4910,4910,4910,0
|
|
20230817,165600,291584680,4910,4910,4910,4910,0
|
|
20230817,165500,291584680,4910,4910,4910,4910,0
|
|
20230817,165400,291584680,4910,4910,4910,4910,0
|
|
20230817,165300,291584680,4910,4910,4910,4910,0
|
|
20230817,165200,291584680,4910,4910,4910,4910,0
|
|
20230817,165100,291584680,4910,4910,4910,4910,0
|
|
20230817,165000,291584680,4910,4910,4910,4910,0
|
|
20230817,164900,291584680,4910,4910,4910,4910,0
|
|
20230817,164800,291584680,4910,4910,4910,4910,0
|
|
20230817,164700,291584680,4910,4910,4910,4910,0
|
|
20230817,164600,291584680,4910,4910,4910,4910,0
|
|
20230817,164500,291584680,4910,4910,4910,4910,0
|
|
20230817,164400,291584680,4910,4910,4910,4910,0
|
|
20230817,164300,291584680,4910,4910,4910,4910,3580
|
|
20230817,164200,291584680,4910,4910,4910,4910,0
|
|
20230817,164100,291584680,4910,4910,4910,4910,0
|
|
20230817,164000,291584680,4910,4910,4910,4910,0
|
|
20230817,163900,291584680,4910,4910,4910,4910,0
|
|
20230817,163800,291584680,4910,4910,4910,4910,0
|
|
20230817,163700,291584680,4910,4910,4910,4910,0
|
|
20230817,163600,291584680,4910,4910,4910,4910,0
|
|
20230817,163500,291584680,4910,4910,4910,4910,0
|
|
20230817,163400,291584680,4910,4910,4910,4910,0
|
|
20230817,163300,291584680,4910,4910,4910,4910,0
|
|
20230817,163200,291584680,4910,4910,4910,4910,0
|
|
20230817,163100,291584680,4910,4910,4910,4910,0
|
|
20230817,163000,291584680,4910,4910,4910,4910,0
|
|
20230817,162900,291584680,4910,4910,4910,4910,0
|
|
20230817,162800,291584680,4910,4910,4910,4910,0
|
|
20230817,162700,291584680,4910,4910,4910,4910,0
|
|
20230817,162600,291584680,4910,4910,4910,4910,0
|
|
20230817,162500,291584680,4910,4910,4910,4910,0
|
|
20230817,162400,291584680,4910,4910,4910,4910,0
|
|
20230817,162300,291584680,4910,4910,4910,4910,0
|
|
20230817,162200,291584680,4910,4910,4910,4910,0
|
|
20230817,162100,291584680,4910,4910,4910,4910,0
|
|
20230817,162000,291584680,4910,4910,4910,4910,0
|
|
20230817,161900,291584680,4910,4910,4910,4910,0
|
|
20230817,161800,291584680,4910,4910,4910,4910,0
|
|
20230817,161700,291584680,4910,4910,4910,4910,0
|
|
20230817,161600,291584680,4910,4910,4910,4910,0
|
|
20230817,161500,291584680,4910,4910,4910,4910,0
|
|
20230817,161400,291584680,4910,4910,4910,4910,0
|
|
20230817,161300,291584680,4910,4910,4910,4910,3580
|
|
20230817,161200,291584680,4910,4910,4910,4910,0
|
|
20230817,161100,291584680,4910,4910,4910,4910,0
|
|
20230817,161000,291584680,4910,4910,4910,4910,0
|
|
20230817,160900,291584680,4910,4910,4910,4910,0
|
|
20230817,160800,291584680,4910,4910,4910,4910,0
|
|
20230817,160700,291584680,4910,4910,4910,4910,0
|
|
20230817,160600,291584680,4910,4910,4910,4910,0
|
|
20230817,160500,291584680,4910,4910,4910,4910,0
|
|
20230817,160400,291584680,4910,4910,4910,4910,0
|
|
20230817,160300,291584680,4910,4910,4910,4910,0
|
|
20230817,160200,291584680,4910,4910,4910,4910,0
|
|
20230817,160100,291584680,4910,4910,4910,4910,0
|
|
20230817,160000,291584680,4910,4910,4910,4910,0
|
|
20230817,155900,291584680,4910,4910,4910,4910,0
|
|
20230817,155800,291584680,4910,4910,4910,4910,0
|
|
20230817,155700,291584680,4910,4910,4910,4910,0
|
|
20230817,155600,291584680,4910,4910,4910,4910,0
|
|
20230817,155500,291584680,4910,4910,4910,4910,0
|
|
20230817,155400,291584680,4910,4910,4910,4910,0
|
|
20230817,155300,291584680,4910,4910,4910,4910,0
|
|
20230817,155200,291584680,4910,4910,4910,4910,0
|
|
20230817,155100,291584680,4910,4910,4910,4910,0
|
|
20230817,155000,291584680,4910,4910,4910,4910,0
|
|
20230817,154900,291584680,4910,4910,4910,4910,0
|
|
20230817,154800,291584680,4910,4910,4910,4910,0
|
|
20230817,154700,291584680,4910,4910,4910,4910,0
|
|
20230817,154600,291584680,4910,4910,4910,4910,0
|
|
20230817,154500,291584680,4910,4910,4910,4910,0
|
|
20230817,154400,291584680,4910,4910,4910,4910,0
|
|
20230817,154300,291584680,4910,4910,4910,4910,3580
|
|
20230817,154200,291584680,4910,4910,4910,4910,0
|
|
20230817,154100,291584680,4910,4910,4910,4910,0
|
|
20230817,154000,291584680,4910,4910,4910,4910,0
|
|
20230817,153900,291584680,4910,4910,4910,4910,0
|
|
20230817,153800,291584680,4910,4910,4910,4910,0
|
|
20230817,153700,291584680,4910,4910,4910,4910,0
|
|
20230817,153600,291584680,4910,4910,4910,4910,0
|
|
20230817,153500,291584680,4910,4910,4910,4910,0
|
|
20230817,153400,291584680,4910,4910,4910,4910,0
|
|
20230817,153300,291584680,4910,4910,4910,4910,0
|
|
20230817,153200,291584680,4910,4910,4910,4910,0
|
|
20230817,153100,291584680,4910,4910,4910,4910,0
|
|
20230817,153000,291584680,4910,4910,4910,4910,3580
|
|
20230817,152900,274006880,4915,4915,4915,4915,0
|
|
20230817,152800,274006880,4915,4915,4915,4915,0
|
|
20230817,152700,274006880,4915,4915,4915,4915,0
|
|
20230817,152600,274006880,4915,4915,4915,4915,0
|
|
20230817,152500,274006880,4915,4915,4915,4915,0
|
|
20230817,152400,274006880,4915,4915,4915,4915,0
|
|
20230817,152300,274006880,4915,4915,4915,4915,0
|
|
20230817,152200,274006880,4915,4915,4915,4915,0
|
|
20230817,152100,274006880,4915,4915,4915,4915,0
|
|
20230817,152000,274006880,4915,4915,4915,4915,0
|
|
20230817,151900,274006880,4915,4920,4920,4910,253
|
|
20230817,151800,272763545,4915,4915,4915,4915,0
|
|
20230817,151700,272763545,4915,4915,4915,4915,0
|
|
20230817,151600,272763545,4915,4910,4915,4910,102
|
|
20230817,151500,272262715,4910,4910,4910,4910,0
|
|
20230817,151400,272262715,4910,4910,4910,4910,104
|
|
20230817,151300,271752075,4915,4915,4915,4915,24
|
|
20230817,151200,271634115,4935,4935,4935,4935,0
|
|
20230817,151100,271634115,4935,4935,4935,4935,1
|
|
20230817,151000,271629180,4920,4920,4920,4920,1
|
|
20230817,150900,271624260,4935,4935,4935,4935,0
|
|
20230817,150800,271624260,4935,4940,4940,4935,45
|
|
20230817,150700,271401980,4945,4945,4945,4945,0
|
|
20230817,150600,271401980,4945,4945,4945,4945,0
|
|
20230817,150500,271401980,4945,4945,4945,4945,0
|
|
20230817,150400,271401980,4945,4945,4945,4945,0
|
|
20230817,150300,271401980,4945,4945,4945,4945,1
|
|
20230817,150200,271397035,4925,4925,4925,4925,0
|
|
20230817,150100,271397035,4925,4925,4925,4925,100
|
|
20230817,150000,270904535,4950,4950,4950,4930,24
|
|
20230817,145900,270786175,4930,4950,4950,4930,401
|
|
20230817,145800,268809225,4930,4940,4940,4930,86
|
|
20230817,145700,268384925,4945,4945,4945,4945,54
|
|
20230817,145600,268117895,4955,4955,4955,4955,76
|
|
20230817,145500,267741315,4955,4955,4955,4955,1
|
|
20230817,145400,267736360,4955,4955,4955,4955,0
|
|
20230817,145300,267736360,4955,4955,4955,4955,21
|
|
20230817,145200,267632305,4960,4960,4960,4960,1
|
|
20230817,145100,267627345,4970,4960,4970,4960,9
|
|
20230817,145000,267582695,4960,4955,4960,4955,13
|
|
20230817,144900,267518275,4965,4965,4965,4965,0
|
|
20230817,144800,267518275,4965,4965,4965,4965,194
|
|
20230817,144700,266555065,4965,4965,4965,4965,0
|
|
20230817,144600,266555065,4965,4965,4965,4965,1
|
|
20230817,144500,266550100,4950,4950,4965,4950,22
|
|
20230817,144400,266441185,4965,4965,4965,4950,31
|
|
20230817,144300,266287470,4970,4970,4970,4970,11
|
|
20230817,144200,266232800,4970,4970,4970,4970,0
|
|
20230817,144100,266232800,4970,4970,4970,4970,0
|
|
20230817,144000,266232800,4970,4970,4970,4970,0
|
|
20230817,143900,266232800,4970,4955,4970,4955,150
|
|
20230817,143800,265489535,4955,4955,4955,4955,43
|
|
20230817,143700,265276470,4940,4940,4940,4940,1
|
|
20230817,143600,265271530,4940,4940,4940,4940,0
|
|
20230817,143500,265271530,4940,4940,4940,4940,798
|
|
20230817,143400,261329410,4955,4955,4955,4955,0
|
|
20230817,143300,261329410,4955,4955,4955,4955,2
|
|
20230817,143200,261319500,4965,4965,4965,4965,0
|
|
20230817,143100,261319500,4965,4940,4965,4940,467
|
|
20230817,143000,259012495,4965,4965,4965,4965,49
|
|
20230817,142900,258769210,4965,4965,4965,4965,0
|
|
20230817,142800,258769210,4965,4965,4965,4965,0
|
|
20230817,142700,258769210,4965,4965,4965,4965,0
|
|
20230817,142600,258769210,4965,4935,4965,4935,47
|
|
20230817,142500,258537235,4965,4965,4965,4965,1
|
|
20230817,142400,258532270,4965,4935,4965,4935,5276
|
|
20230817,142300,232466090,4930,4935,4935,4930,59
|
|
20230817,142200,232174970,4935,4935,4935,4935,1
|
|
20230817,142100,232170035,4930,4930,4930,4930,10
|
|
20230817,142000,232120735,4930,4930,4930,4930,0
|
|
20230817,141900,232120735,4930,4930,4930,4930,10
|
|
20230817,141800,232071435,4935,4935,4935,4935,0
|
|
20230817,141700,232071435,4935,4935,4935,4935,1
|
|
20230817,141600,232066500,4930,4930,4930,4930,10
|
|
20230817,141500,232017200,4930,4930,4930,4930,20
|
|
20230817,141400,231918600,4930,4930,4930,4930,26
|
|
20230817,141300,231790420,4930,4930,4935,4930,191
|
|
20230817,141200,230848290,4930,4930,4930,4930,281
|
|
20230817,141100,229462960,4930,4930,4930,4930,10
|
|
20230817,141000,229413660,4930,4930,4935,4930,232
|
|
20230817,140900,228268900,4930,4920,4930,4920,559
|
|
20230817,140800,225513425,4915,4915,4915,4915,0
|
|
20230817,140700,225513425,4915,4915,4915,4915,10
|
|
20230817,140600,225464275,4915,4915,4915,4915,1
|
|
20230817,140500,225459360,4910,4910,4910,4910,0
|
|
20230817,140400,225459360,4910,4910,4910,4910,70
|
|
20230817,140300,225115660,4905,4905,4905,4905,20
|
|
20230817,140200,225017560,4910,4910,4910,4910,0
|
|
20230817,140100,225017560,4910,4910,4910,4910,0
|
|
20230817,140000,225017560,4910,4910,4910,4910,0
|
|
20230817,135900,225017560,4910,4910,4910,4910,0
|
|
20230817,135800,225017560,4910,4910,4910,4910,0
|
|
20230817,135700,225017560,4910,4910,4910,4910,0
|
|
20230817,135600,225017560,4910,4910,4910,4910,0
|
|
20230817,135500,225017560,4910,4910,4910,4910,0
|
|
20230817,135400,225017560,4910,4910,4910,4910,0
|
|
20230817,135300,225017560,4910,4910,4910,4910,1
|
|
20230817,135200,225012650,4905,4905,4905,4905,0
|
|
20230817,135100,225012650,4905,4905,4905,4905,90
|
|
20230817,135000,224571200,4905,4905,4905,4905,0
|
|
20230817,134900,224571200,4905,4905,4905,4905,200
|
|
20230817,134800,223590200,4905,4905,4905,4905,0
|
|
20230817,134700,223590200,4905,4905,4905,4905,0
|
|
20230817,134600,223590200,4905,4905,4905,4905,12
|
|
20230817,134500,223531340,4905,4905,4905,4905,0
|
|
20230817,134400,223531340,4905,4905,4905,4905,0
|
|
20230817,134300,223531340,4905,4905,4905,4905,0
|
|
20230817,134200,223531340,4905,4905,4905,4905,0
|
|
20230817,134100,223531340,4905,4905,4905,4905,0
|
|
20230817,134000,223531340,4905,4905,4905,4905,0
|
|
20230817,133900,223531340,4905,4905,4905,4905,0
|
|
20230817,133800,223531340,4905,4905,4905,4905,0
|
|
20230817,133700,223531340,4905,4905,4905,4905,0
|
|
20230817,133600,223531340,4905,4905,4905,4905,0
|
|
20230817,133500,223531340,4905,4905,4905,4905,0
|
|
20230817,133400,223531340,4905,4905,4905,4905,0
|
|
20230817,133300,223531340,4905,4905,4905,4905,0
|
|
20230817,133200,223531340,4905,4905,4905,4905,0
|
|
20230817,133100,223531340,4905,4905,4905,4905,0
|
|
20230817,133000,223531340,4905,4905,4905,4905,0
|
|
20230817,132900,223531340,4905,4905,4905,4905,10
|
|
20230817,132800,223482290,4910,4910,4910,4910,1
|
|
20230817,132700,223477380,4875,4875,4875,4875,0
|
|
20230817,132600,223477380,4875,4890,4890,4875,100
|
|
20230817,132500,222989375,4920,4920,4920,4920,0
|
|
20230817,132400,222989375,4920,4920,4920,4920,0
|
|
20230817,132300,222989375,4920,4890,4920,4890,94
|
|
20230817,132200,222529685,4920,4920,4920,4920,0
|
|
20230817,132100,222529685,4920,4915,4920,4915,213
|
|
20230817,132000,221482785,4915,4900,4915,4900,401
|
|
20230817,131900,219517870,4915,4915,4915,4915,1
|
|
20230817,131800,219512955,4900,4910,4910,4900,157
|
|
20230817,131700,218743555,4915,4915,4915,4915,1
|
|
20230817,131600,218738640,4910,4910,4910,4910,21
|
|
20230817,131500,218635530,4910,4910,4910,4910,14
|
|
20230817,131400,218566790,4910,4910,4910,4910,0
|
|
20230817,131300,218566790,4910,4910,4910,4910,60
|
|
20230817,131200,218272190,4910,4910,4910,4910,0
|
|
20230817,131100,218272190,4910,4910,4910,4910,3
|
|
20230817,131000,218257460,4910,4910,4910,4910,0
|
|
20230817,130900,218257460,4910,4910,4910,4910,3
|
|
20230817,130800,218242730,4915,4915,4915,4915,0
|
|
20230817,130700,218242730,4915,4915,4915,4915,0
|
|
20230817,130600,218242730,4915,4915,4915,4915,0
|
|
20230817,130500,218242730,4915,4915,4915,4915,0
|
|
20230817,130400,218242730,4915,4915,4915,4915,7
|
|
20230817,130300,218208325,4915,4915,4915,4915,0
|
|
20230817,130200,218208325,4915,4915,4915,4915,0
|
|
20230817,130100,218208325,4915,4915,4915,4915,0
|
|
20230817,130000,218208325,4915,4915,4915,4915,0
|
|
20230817,125900,218208325,4915,4910,4915,4910,301
|
|
20230817,125800,216729210,4910,4910,4910,4910,0
|
|
20230817,125700,216729210,4910,4910,4910,4910,0
|
|
20230817,125600,216729210,4910,4910,4910,4910,0
|
|
20230817,125500,216729210,4910,4910,4910,4910,0
|
|
20230817,125400,216729210,4910,4910,4910,4910,0
|
|
20230817,125300,216729210,4910,4910,4910,4910,0
|
|
20230817,125200,216729210,4910,4910,4910,4910,0
|
|
20230817,125100,216729210,4910,4910,4910,4910,0
|
|
20230817,125000,216729210,4910,4910,4910,4910,2
|
|
20230817,124900,216719390,4910,4890,4910,4890,271
|
|
20230817,124800,215394180,4890,4890,4890,4890,0
|
|
20230817,124700,215394180,4890,4890,4890,4890,0
|
|
20230817,124600,215394180,4890,4890,4890,4890,5
|
|
20230817,124500,215369730,4890,4890,4890,4890,18
|
|
20230817,124400,215281710,4890,4890,4890,4890,0
|
|
20230817,124300,215281710,4890,4890,4890,4890,0
|
|
20230817,124200,215281710,4890,4890,4890,4890,0
|
|
20230817,124100,215281710,4890,4890,4890,4890,0
|
|
20230817,124000,215281710,4890,4890,4890,4890,0
|
|
20230817,123900,215281710,4890,4890,4890,4890,0
|
|
20230817,123800,215281710,4890,4890,4890,4890,0
|
|
20230817,123700,215281710,4890,4890,4890,4890,0
|
|
20230817,123600,215281710,4890,4890,4890,4890,0
|
|
20230817,123500,215281710,4890,4890,4890,4890,0
|
|
20230817,123400,215281710,4890,4890,4890,4890,0
|
|
20230817,123300,215281710,4890,4890,4890,4890,0
|
|
20230817,123200,215281710,4890,4890,4890,4890,0
|
|
20230817,123100,215281710,4890,4890,4890,4890,0
|
|
20230817,123000,215281710,4890,4890,4890,4890,0
|
|
20230817,122900,215281710,4890,4890,4890,4890,1
|
|
20230817,122800,215276820,4875,4875,4875,4875,0
|
|
20230817,122700,215276820,4875,4875,4875,4875,0
|
|
20230817,122600,215276820,4875,4875,4875,4875,0
|
|
20230817,122500,215276820,4875,4890,4890,4875,156
|
|
20230817,122400,214515455,4890,4890,4890,4890,14
|
|
20230817,122300,214446995,4890,4890,4890,4890,0
|
|
20230817,122200,214446995,4890,4890,4890,4890,0
|
|
20230817,122100,214446995,4890,4890,4890,4890,20
|
|
20230817,122000,214349195,4895,4895,4895,4895,10
|
|
20230817,121900,214300245,4915,4915,4915,4915,0
|
|
20230817,121800,214300245,4915,4915,4915,4915,0
|
|
20230817,121700,214300245,4915,4915,4915,4915,0
|
|
20230817,121600,214300245,4915,4915,4915,4915,0
|
|
20230817,121500,214300245,4915,4915,4915,4915,0
|
|
20230817,121400,214300245,4915,4915,4915,4915,0
|
|
20230817,121300,214300245,4915,4915,4915,4915,0
|
|
20230817,121200,214300245,4915,4915,4915,4915,0
|
|
20230817,121100,214300245,4915,4915,4915,4915,1
|
|
20230817,121000,214295330,4880,4900,4900,4880,110
|
|
20230817,120900,213758285,4920,4915,4920,4915,31
|
|
20230817,120800,213605915,4915,4915,4915,4915,70
|
|
20230817,120700,213261865,4920,4920,4920,4920,0
|
|
20230817,120600,213261865,4920,4920,4920,4920,0
|
|
20230817,120500,213261865,4920,4920,4920,4920,0
|
|
20230817,120400,213261865,4920,4920,4920,4920,16
|
|
20230817,120300,213183145,4920,4920,4920,4920,0
|
|
20230817,120200,213183145,4920,4920,4920,4920,0
|
|
20230817,120100,213183145,4920,4920,4920,4920,7
|
|
20230817,120000,213148705,4920,4920,4920,4920,0
|
|
20230817,115900,213148705,4920,4920,4920,4920,0
|
|
20230817,115800,213148705,4920,4920,4920,4920,0
|
|
20230817,115700,213148705,4920,4920,4920,4920,0
|
|
20230817,115600,213148705,4920,4920,4920,4920,5
|
|
20230817,115500,213124105,4925,4925,4925,4925,0
|
|
20230817,115400,213124105,4925,4925,4925,4925,0
|
|
20230817,115300,213124105,4925,4925,4925,4925,0
|
|
20230817,115200,213124105,4925,4925,4925,4925,0
|
|
20230817,115100,213124105,4925,4925,4925,4925,0
|
|
20230817,115000,213124105,4925,4925,4925,4925,0
|
|
20230817,114900,213124105,4925,4925,4925,4925,0
|
|
20230817,114800,213124105,4925,4925,4925,4925,0
|
|
20230817,114700,213124105,4925,4925,4925,4925,0
|
|
20230817,114600,213124105,4925,4925,4925,4925,50
|
|
20230817,114500,212877855,4925,4925,4925,4925,0
|
|
20230817,114400,212877855,4925,4915,4925,4880,36
|
|
20230817,114300,212701835,4915,4915,4915,4915,0
|
|
20230817,114200,212701835,4915,4915,4915,4915,104
|
|
20230817,114100,212190675,4925,4930,4930,4875,155
|
|
20230817,114000,211434205,4930,4900,4935,4895,17
|
|
20230817,113900,211350895,4935,4935,4935,4935,0
|
|
20230817,113800,211350895,4935,4915,4935,4915,301
|
|
20230817,113700,209871460,4935,4935,4935,4935,0
|
|
20230817,113600,209871460,4935,4935,4935,4935,1
|
|
20230817,113500,209866525,4940,4940,4940,4940,0
|
|
20230817,113400,209866525,4940,4900,4940,4880,46
|
|
20230817,113300,209640940,4895,4895,4895,4895,144
|
|
20230817,113200,208936060,4895,4880,4895,4880,242
|
|
20230817,113100,207755075,4880,4880,4880,4880,0
|
|
20230817,113000,207755075,4880,4880,4880,4880,0
|
|
20230817,112900,207755075,4880,4880,4880,4880,6
|
|
20230817,112800,207725795,4865,4865,4865,4865,40
|
|
20230817,112700,207531195,4865,4860,4865,4860,1100
|
|
20230817,112600,202184695,4845,4845,4850,4845,61
|
|
20230817,112500,201889100,4850,4845,4850,4845,71
|
|
20230817,112400,201544830,4845,4840,4845,4840,401
|
|
20230817,112300,199603985,4840,4840,4840,4840,60
|
|
20230817,112200,199313585,4840,4840,4840,4835,3
|
|
20230817,112100,199299070,4835,4835,4835,4835,0
|
|
20230817,112000,199299070,4835,4835,4835,4835,150
|
|
20230817,111900,198573820,4835,4835,4835,4835,41
|
|
20230817,111800,198375585,4835,4835,4835,4835,1
|
|
20230817,111700,198370750,4840,4840,4840,4840,84
|
|
20230817,111600,197964190,4835,4835,4835,4835,20
|
|
20230817,111500,197867490,4835,4835,4835,4835,2
|
|
20230817,111400,197857820,4835,4835,4835,4835,18
|
|
20230817,111300,197770790,4835,4835,4835,4835,0
|
|
20230817,111200,197770790,4835,4835,4835,4835,0
|
|
20230817,111100,197770790,4835,4835,4835,4835,0
|
|
20230817,111000,197770790,4835,4835,4835,4835,20
|
|
20230817,110900,197674090,4840,4835,4840,4835,166
|
|
20230817,110800,196871475,4830,4830,4830,4830,0
|
|
20230817,110700,196871475,4830,4830,4830,4830,11
|
|
20230817,110600,196818345,4830,4830,4830,4830,70
|
|
20230817,110500,196480245,4830,4830,4830,4830,0
|
|
20230817,110400,196480245,4830,4835,4835,4830,27
|
|
20230817,110300,196349800,4835,4835,4835,4835,0
|
|
20230817,110200,196349800,4835,4835,4835,4835,24
|
|
20230817,110100,196233760,4835,4835,4835,4835,0
|
|
20230817,110000,196233760,4835,4835,4835,4835,0
|
|
20230817,105900,196233760,4835,4835,4840,4835,17
|
|
20230817,105800,196151535,4840,4840,4840,4835,21
|
|
20230817,105700,196049990,4835,4835,4835,4835,50
|
|
20230817,105600,195808240,4835,4835,4835,4835,0
|
|
20230817,105500,195808240,4835,4825,4835,4825,2
|
|
20230817,105400,195798580,4840,4840,4840,4840,0
|
|
20230817,105300,195798580,4840,4840,4840,4840,0
|
|
20230817,105200,195798580,4840,4840,4840,4840,0
|
|
20230817,105100,195798580,4840,4840,4840,4840,0
|
|
20230817,105000,195798580,4840,4840,4840,4840,0
|
|
20230817,104900,195798580,4840,4840,4840,4840,0
|
|
20230817,104800,195798580,4840,4840,4840,4840,20
|
|
20230817,104700,195701780,4840,4840,4840,4840,0
|
|
20230817,104600,195701780,4840,4840,4840,4840,0
|
|
20230817,104500,195701780,4840,4840,4840,4840,0
|
|
20230817,104400,195701780,4840,4810,4840,4810,20
|
|
20230817,104300,195605520,4830,4825,4830,4825,414
|
|
20230817,104200,193607725,4825,4825,4825,4825,0
|
|
20230817,104100,193607725,4825,4825,4825,4825,0
|
|
20230817,104000,193607725,4825,4825,4825,4825,0
|
|
20230817,103900,193607725,4825,4825,4825,4825,1
|
|
20230817,103800,193602900,4805,4805,4805,4805,0
|
|
20230817,103700,193602900,4805,4805,4805,4805,0
|
|
20230817,103600,193602900,4805,4810,4810,4805,598
|
|
20230817,103500,190726620,4810,4810,4810,4810,0
|
|
20230817,103400,190726620,4810,4810,4810,4810,115
|
|
20230817,103300,190173470,4830,4830,4830,4830,0
|
|
20230817,103200,190173470,4830,4830,4830,4830,0
|
|
20230817,103100,190173470,4830,4830,4830,4830,0
|
|
20230817,103000,190173470,4830,4830,4830,4830,1
|
|
20230817,102900,190168640,4810,4810,4810,4810,57
|
|
20230817,102800,189894470,4805,4805,4805,4805,0
|
|
20230817,102700,189894470,4805,4805,4805,4805,41
|
|
20230817,102600,189697465,4810,4810,4810,4810,10
|
|
20230817,102500,189649365,4810,4805,4810,4805,238
|
|
20230817,102400,188505725,4805,4805,4805,4805,15
|
|
20230817,102300,188433650,4810,4805,4810,4805,1512
|
|
20230817,102200,181168430,4810,4815,4815,4810,399
|
|
20230817,102100,179249135,4815,4815,4815,4815,0
|
|
20230817,102000,179249135,4815,4815,4815,4815,0
|
|
20230817,101900,179249135,4815,4815,4815,4815,5
|
|
20230817,101800,179225060,4815,4815,4815,4815,385
|
|
20230817,101700,177371285,4815,4820,4820,4815,1991
|
|
20230817,101600,167784495,4820,4820,4820,4820,75
|
|
20230817,101500,167422995,4835,4835,4835,4835,10
|
|
20230817,101400,167374645,4840,4840,4840,4840,0
|
|
20230817,101300,167374645,4840,4820,4840,4820,2495
|
|
20230817,101200,155348725,4840,4835,4840,4835,500
|
|
20230817,101100,152930605,4840,4825,4840,4825,72
|
|
20230817,101000,152582905,4845,4845,4845,4845,0
|
|
20230817,100900,152582905,4845,4845,4845,4845,0
|
|
20230817,100800,152582905,4845,4845,4845,4845,8
|
|
20230817,100700,152544145,4845,4845,4845,4845,50
|
|
20230817,100600,152301895,4850,4850,4850,4850,55
|
|
20230817,100500,152035145,4850,4850,4850,4850,46
|
|
20230817,100400,151812045,4850,4850,4850,4850,100
|
|
20230817,100300,151327045,4850,4830,4850,4830,298
|
|
20230817,100200,149887685,4830,4830,4830,4830,50
|
|
20230817,100100,149646185,4830,4830,4830,4830,102
|
|
20230817,100000,149153525,4820,4830,4830,4820,9
|
|
20230817,095900,149110125,4830,4830,4830,4830,4
|
|
20230817,095800,149090805,4830,4830,4830,4830,1
|
|
20230817,095700,149085975,4820,4830,4830,4820,111
|
|
20230817,095600,148550945,4830,4830,4830,4830,1
|
|
20230817,095500,148546115,4830,4830,4830,4830,5
|
|
20230817,095400,148521965,4825,4825,4825,4825,0
|
|
20230817,095300,148521965,4825,4830,4830,4825,61
|
|
20230817,095200,148227495,4850,4850,4850,4850,0
|
|
20230817,095100,148227495,4850,4850,4850,4850,0
|
|
20230817,095000,148227495,4850,4850,4850,4850,0
|
|
20230817,094900,148227495,4850,4850,4850,4850,1
|
|
20230817,094800,148222645,4820,4820,4820,4820,0
|
|
20230817,094700,148222645,4820,4825,4825,4820,100
|
|
20230817,094600,147740465,4820,4820,4820,4820,0
|
|
20230817,094500,147740465,4820,4820,4820,4820,6
|
|
20230817,094400,147711545,4820,4825,4825,4820,250
|
|
20230817,094300,146506275,4825,4825,4825,4825,0
|
|
20230817,094200,146506275,4825,4825,4825,4825,1
|
|
20230817,094100,146501450,4850,4850,4850,4850,0
|
|
20230817,094000,146501450,4850,4880,4880,4820,1002
|
|
20230817,093900,141666500,4855,4880,4880,4855,3
|
|
20230817,093800,141651890,4880,4865,4880,4860,511
|
|
20230817,093700,139165910,4860,4860,4860,4860,402
|
|
20230817,093600,137212190,4860,4840,4860,4835,99
|
|
20230817,093500,136733190,4840,4840,4840,4840,889
|
|
20230817,093400,132430430,4840,4840,4840,4840,16
|
|
20230817,093300,132352990,4840,4840,4840,4840,0
|
|
20230817,093200,132352990,4840,4820,4840,4815,54
|
|
20230817,093100,132092845,4840,4840,4840,4840,53
|
|
20230817,093000,131836325,4815,4820,4850,4815,5788
|
|
20230817,092900,103966040,4820,4820,4820,4820,5
|
|
20230817,092800,103941940,4850,4815,4850,4815,174
|
|
20230817,092700,103104095,4815,4820,4820,4815,2000
|
|
20230817,092600,93473020,4860,4860,4860,4860,1
|
|
20230817,092500,93468160,4865,4865,4865,4865,110
|
|
20230817,092400,92933010,4865,4845,4865,4845,872
|
|
20230817,092300,88706255,4815,4815,4815,4815,900
|
|
20230817,092200,84372755,4815,4830,4830,4815,2178
|
|
20230817,092100,73873560,4830,4830,4830,4830,6
|
|
20230817,092000,73844580,4880,4880,4880,4880,1
|
|
20230817,091900,73839700,4880,4880,4880,4880,1
|
|
20230817,091800,73834820,4880,4870,4880,4870,1000
|
|
20230817,091700,68955445,4870,4825,4870,4815,691
|
|
20230817,091600,65627165,4840,4840,4840,4840,6
|
|
20230817,091500,65598125,4840,4840,4840,4840,3
|
|
20230817,091400,65583605,4840,4850,4850,4840,856
|
|
20230817,091300,61437445,4850,4850,4850,4850,9
|
|
20230817,091200,61393795,4850,4845,4850,4845,203
|
|
20230817,091100,60409395,4845,4840,4845,4820,290
|
|
20230817,091000,59006555,4845,4845,4845,4845,3
|
|
20230817,090900,58992020,4840,4840,4840,4840,466
|
|
20230817,090800,56736580,4840,4840,4840,4810,1069
|
|
20230817,090700,51568810,4840,4860,4860,4840,680
|
|
20230817,090600,48269225,4900,4880,4900,4865,1344
|
|
20230817,090500,41711515,4880,4885,4885,4880,244
|
|
20230817,090400,40520075,4890,4900,4900,4890,192
|
|
20230817,090300,39580720,4890,4910,4910,4890,170
|
|
20230817,090200,38749015,4915,4915,4950,4915,3
|
|
20230817,090100,38734235,4955,4955,4955,4905,214
|
|
20230817,090000,37681195,4955,4885,4960,4880,7714
|