618 lines
29 KiB
CSV
618 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230804,191500,263120305,3640,3640,3640,3640,4415
|
|
20230804,191400,263120305,3640,3640,3640,3640,0
|
|
20230804,191300,263120305,3640,3640,3640,3640,0
|
|
20230804,191200,263120305,3640,3640,3640,3640,0
|
|
20230804,191100,263120305,3640,3640,3640,3640,0
|
|
20230804,191000,263120305,3640,3640,3640,3640,0
|
|
20230804,190900,263120305,3640,3640,3640,3640,0
|
|
20230804,190800,263120305,3640,3640,3640,3640,0
|
|
20230804,190700,263120305,3640,3640,3640,3640,0
|
|
20230804,190600,263120305,3640,3640,3640,3640,0
|
|
20230804,190500,263120305,3640,3640,3640,3640,0
|
|
20230804,190400,263120305,3640,3640,3640,3640,0
|
|
20230804,190300,263120305,3640,3640,3640,3640,0
|
|
20230804,190200,263120305,3640,3640,3640,3640,0
|
|
20230804,190100,263120305,3640,3640,3640,3640,0
|
|
20230804,190000,263120305,3640,3640,3640,3640,0
|
|
20230804,185900,263120305,3640,3640,3640,3640,0
|
|
20230804,185800,263120305,3640,3640,3640,3640,0
|
|
20230804,185700,263120305,3640,3640,3640,3640,0
|
|
20230804,185600,263120305,3640,3640,3640,3640,0
|
|
20230804,185500,263120305,3640,3640,3640,3640,0
|
|
20230804,185400,263120305,3640,3640,3640,3640,0
|
|
20230804,185300,263120305,3640,3640,3640,3640,0
|
|
20230804,185200,263120305,3640,3640,3640,3640,0
|
|
20230804,185100,263120305,3640,3640,3640,3640,0
|
|
20230804,185000,263120305,3640,3640,3640,3640,0
|
|
20230804,184900,263120305,3640,3640,3640,3640,0
|
|
20230804,184800,263120305,3640,3640,3640,3640,0
|
|
20230804,184700,263120305,3640,3640,3640,3640,0
|
|
20230804,184600,263120305,3640,3640,3640,3640,0
|
|
20230804,184500,263120305,3640,3640,3640,3640,4415
|
|
20230804,184400,263120305,3640,3640,3640,3640,0
|
|
20230804,184300,263120305,3640,3640,3640,3640,0
|
|
20230804,184200,263120305,3640,3640,3640,3640,0
|
|
20230804,184100,263120305,3640,3640,3640,3640,0
|
|
20230804,184000,263120305,3640,3640,3640,3640,0
|
|
20230804,183900,263120305,3640,3640,3640,3640,0
|
|
20230804,183800,263120305,3640,3640,3640,3640,0
|
|
20230804,183700,263120305,3640,3640,3640,3640,0
|
|
20230804,183600,263120305,3640,3640,3640,3640,0
|
|
20230804,183500,263120305,3640,3640,3640,3640,0
|
|
20230804,183400,263120305,3640,3640,3640,3640,0
|
|
20230804,183300,263120305,3640,3640,3640,3640,0
|
|
20230804,183200,263120305,3640,3640,3640,3640,0
|
|
20230804,183100,263120305,3640,3640,3640,3640,0
|
|
20230804,183000,263120305,3640,3640,3640,3640,0
|
|
20230804,182900,263120305,3640,3640,3640,3640,0
|
|
20230804,182800,263120305,3640,3640,3640,3640,0
|
|
20230804,182700,263120305,3640,3640,3640,3640,0
|
|
20230804,182600,263120305,3640,3640,3640,3640,0
|
|
20230804,182500,263120305,3640,3640,3640,3640,0
|
|
20230804,182400,263120305,3640,3640,3640,3640,0
|
|
20230804,182300,263120305,3640,3640,3640,3640,0
|
|
20230804,182200,263120305,3640,3640,3640,3640,0
|
|
20230804,182100,263120305,3640,3640,3640,3640,0
|
|
20230804,182000,263120305,3640,3640,3640,3640,0
|
|
20230804,181900,263120305,3640,3640,3640,3640,0
|
|
20230804,181800,263120305,3640,3640,3640,3640,0
|
|
20230804,181700,263120305,3640,3640,3640,3640,0
|
|
20230804,181600,263120305,3640,3640,3640,3640,0
|
|
20230804,181500,263120305,3640,3640,3640,3640,4415
|
|
20230804,181400,263120305,3640,3640,3640,3640,0
|
|
20230804,181300,263120305,3640,3640,3640,3640,0
|
|
20230804,181200,263120305,3640,3640,3640,3640,0
|
|
20230804,181100,263120305,3640,3640,3640,3640,0
|
|
20230804,181000,263120305,3640,3640,3640,3640,0
|
|
20230804,180900,263120305,3640,3640,3640,3640,0
|
|
20230804,180800,263120305,3640,3640,3640,3640,0
|
|
20230804,180700,263120305,3640,3640,3640,3640,0
|
|
20230804,180600,263120305,3640,3640,3640,3640,0
|
|
20230804,180500,263120305,3640,3640,3640,3640,0
|
|
20230804,180400,263120305,3640,3640,3640,3640,0
|
|
20230804,180300,263120305,3640,3640,3640,3640,0
|
|
20230804,180200,263120305,3640,3640,3640,3640,0
|
|
20230804,180100,263120305,3640,3640,3640,3640,0
|
|
20230804,180000,263120305,3640,3640,3640,3640,0
|
|
20230804,175900,263120305,3640,3640,3640,3640,0
|
|
20230804,175800,263120305,3640,3640,3640,3640,0
|
|
20230804,175700,263120305,3640,3640,3640,3640,0
|
|
20230804,175600,263120305,3640,3640,3640,3640,0
|
|
20230804,175500,263120305,3640,3640,3640,3640,0
|
|
20230804,175400,263120305,3640,3640,3640,3640,0
|
|
20230804,175300,263120305,3640,3640,3640,3640,0
|
|
20230804,175200,263120305,3640,3640,3640,3640,0
|
|
20230804,175100,263120305,3640,3640,3640,3640,0
|
|
20230804,175000,263120305,3640,3640,3640,3640,0
|
|
20230804,174900,263120305,3640,3640,3640,3640,0
|
|
20230804,174800,263120305,3640,3640,3640,3640,0
|
|
20230804,174700,263120305,3640,3640,3640,3640,0
|
|
20230804,174600,263120305,3640,3640,3640,3640,0
|
|
20230804,174500,263120305,3640,3640,3640,3640,4415
|
|
20230804,174400,263120305,3640,3640,3640,3640,0
|
|
20230804,174300,263120305,3640,3640,3640,3640,0
|
|
20230804,174200,263120305,3640,3640,3640,3640,0
|
|
20230804,174100,263120305,3640,3640,3640,3640,0
|
|
20230804,174000,263120305,3640,3640,3640,3640,0
|
|
20230804,173900,263120305,3640,3640,3640,3640,0
|
|
20230804,173800,263120305,3640,3640,3640,3640,0
|
|
20230804,173700,263120305,3640,3640,3640,3640,0
|
|
20230804,173600,263120305,3640,3640,3640,3640,0
|
|
20230804,173500,263120305,3640,3640,3640,3640,0
|
|
20230804,173400,263120305,3640,3640,3640,3640,0
|
|
20230804,173300,263120305,3640,3640,3640,3640,0
|
|
20230804,173200,263120305,3640,3640,3640,3640,0
|
|
20230804,173100,263120305,3640,3640,3640,3640,0
|
|
20230804,173000,263120305,3640,3640,3640,3640,0
|
|
20230804,172900,263120305,3640,3640,3640,3640,0
|
|
20230804,172800,263120305,3640,3640,3640,3640,0
|
|
20230804,172700,263120305,3640,3640,3640,3640,0
|
|
20230804,172600,263120305,3640,3640,3640,3640,0
|
|
20230804,172500,263120305,3640,3640,3640,3640,0
|
|
20230804,172400,263120305,3640,3640,3640,3640,0
|
|
20230804,172300,263120305,3640,3640,3640,3640,0
|
|
20230804,172200,263120305,3640,3640,3640,3640,0
|
|
20230804,172100,263120305,3640,3640,3640,3640,0
|
|
20230804,172000,263120305,3640,3640,3640,3640,0
|
|
20230804,171900,263120305,3640,3640,3640,3640,0
|
|
20230804,171800,263120305,3640,3640,3640,3640,0
|
|
20230804,171700,263120305,3640,3640,3640,3640,0
|
|
20230804,171600,263120305,3640,3640,3640,3640,0
|
|
20230804,171500,263120305,3640,3640,3640,3640,4415
|
|
20230804,171400,263120305,3640,3640,3640,3640,0
|
|
20230804,171300,263120305,3640,3640,3640,3640,0
|
|
20230804,171200,263120305,3640,3640,3640,3640,0
|
|
20230804,171100,263120305,3640,3640,3640,3640,0
|
|
20230804,171000,263120305,3640,3640,3640,3640,0
|
|
20230804,170900,263120305,3640,3640,3640,3640,0
|
|
20230804,170800,263120305,3640,3640,3640,3640,0
|
|
20230804,170700,263120305,3640,3640,3640,3640,0
|
|
20230804,170600,263120305,3640,3640,3640,3640,0
|
|
20230804,170500,263120305,3640,3640,3640,3640,0
|
|
20230804,170400,263120305,3640,3640,3640,3640,0
|
|
20230804,170300,263120305,3640,3640,3640,3640,0
|
|
20230804,170200,263120305,3640,3640,3640,3640,0
|
|
20230804,170100,263120305,3640,3640,3640,3640,0
|
|
20230804,170000,263120305,3640,3640,3640,3640,0
|
|
20230804,165900,263120305,3640,3640,3640,3640,0
|
|
20230804,165800,263120305,3640,3640,3640,3640,0
|
|
20230804,165700,263120305,3640,3640,3640,3640,0
|
|
20230804,165600,263120305,3640,3640,3640,3640,0
|
|
20230804,165500,263120305,3640,3640,3640,3640,0
|
|
20230804,165400,263120305,3640,3640,3640,3640,0
|
|
20230804,165300,263120305,3640,3640,3640,3640,0
|
|
20230804,165200,263120305,3640,3640,3640,3640,0
|
|
20230804,165100,263120305,3640,3640,3640,3640,0
|
|
20230804,165000,263120305,3640,3640,3640,3640,0
|
|
20230804,164900,263120305,3640,3640,3640,3640,0
|
|
20230804,164800,263120305,3640,3640,3640,3640,0
|
|
20230804,164700,263120305,3640,3640,3640,3640,0
|
|
20230804,164600,263120305,3640,3640,3640,3640,0
|
|
20230804,164500,263120305,3640,3640,3640,3640,4415
|
|
20230804,164400,263120305,3640,3640,3640,3640,0
|
|
20230804,164300,263120305,3640,3640,3640,3640,0
|
|
20230804,164200,263120305,3640,3640,3640,3640,0
|
|
20230804,164100,263120305,3640,3640,3640,3640,0
|
|
20230804,164000,263120305,3640,3640,3640,3640,0
|
|
20230804,163900,263120305,3640,3640,3640,3640,0
|
|
20230804,163800,263120305,3640,3640,3640,3640,0
|
|
20230804,163700,263120305,3640,3640,3640,3640,0
|
|
20230804,163600,263120305,3640,3640,3640,3640,0
|
|
20230804,163500,263120305,3640,3640,3640,3640,0
|
|
20230804,163400,263120305,3640,3640,3640,3640,0
|
|
20230804,163300,263120305,3640,3640,3640,3640,0
|
|
20230804,163200,263120305,3640,3640,3640,3640,0
|
|
20230804,163100,263120305,3640,3640,3640,3640,0
|
|
20230804,163000,263120305,3640,3640,3640,3640,0
|
|
20230804,162900,263120305,3640,3640,3640,3640,0
|
|
20230804,162800,263120305,3640,3640,3640,3640,0
|
|
20230804,162700,263120305,3640,3640,3640,3640,0
|
|
20230804,162600,263120305,3640,3640,3640,3640,0
|
|
20230804,162500,263120305,3640,3640,3640,3640,0
|
|
20230804,162400,263120305,3640,3640,3640,3640,0
|
|
20230804,162300,263120305,3640,3640,3640,3640,0
|
|
20230804,162200,263120305,3640,3640,3640,3640,0
|
|
20230804,162100,263120305,3640,3640,3640,3640,0
|
|
20230804,162000,263120305,3640,3640,3640,3640,0
|
|
20230804,161900,263120305,3640,3640,3640,3640,0
|
|
20230804,161800,263120305,3640,3640,3640,3640,0
|
|
20230804,161700,263120305,3640,3640,3640,3640,0
|
|
20230804,161600,263120305,3640,3640,3640,3640,0
|
|
20230804,161500,263120305,3640,3640,3640,3640,4415
|
|
20230804,161400,263120305,3640,3640,3640,3640,0
|
|
20230804,161300,263120305,3640,3640,3640,3640,0
|
|
20230804,161200,263120305,3640,3640,3640,3640,0
|
|
20230804,161100,263120305,3640,3640,3640,3640,0
|
|
20230804,161000,263120305,3640,3640,3640,3640,0
|
|
20230804,160900,263120305,3640,3640,3640,3640,0
|
|
20230804,160800,263120305,3640,3640,3640,3640,0
|
|
20230804,160700,263120305,3640,3640,3640,3640,0
|
|
20230804,160600,263120305,3640,3640,3640,3640,0
|
|
20230804,160500,263120305,3640,3640,3640,3640,0
|
|
20230804,160400,263120305,3640,3640,3640,3640,0
|
|
20230804,160300,263120305,3640,3640,3640,3640,0
|
|
20230804,160200,263120305,3640,3640,3640,3640,0
|
|
20230804,160100,263120305,3640,3640,3640,3640,0
|
|
20230804,160000,263120305,3640,3640,3640,3640,0
|
|
20230804,155900,263120305,3640,3640,3640,3640,0
|
|
20230804,155800,263120305,3640,3640,3640,3640,0
|
|
20230804,155700,263120305,3640,3640,3640,3640,0
|
|
20230804,155600,263120305,3640,3640,3640,3640,0
|
|
20230804,155500,263120305,3640,3640,3640,3640,0
|
|
20230804,155400,263120305,3640,3640,3640,3640,0
|
|
20230804,155300,263120305,3640,3640,3640,3640,0
|
|
20230804,155200,263120305,3640,3640,3640,3640,0
|
|
20230804,155100,263120305,3640,3640,3640,3640,0
|
|
20230804,155000,263120305,3640,3640,3640,3640,0
|
|
20230804,154900,263120305,3640,3640,3640,3640,0
|
|
20230804,154800,263120305,3640,3640,3640,3640,0
|
|
20230804,154700,263120305,3640,3640,3640,3640,0
|
|
20230804,154600,263120305,3640,3640,3640,3640,0
|
|
20230804,154500,263120305,3640,3640,3640,3640,4415
|
|
20230804,154400,263120305,3640,3640,3640,3640,0
|
|
20230804,154300,263120305,3640,3640,3640,3640,0
|
|
20230804,154200,263120305,3640,3640,3640,3640,0
|
|
20230804,154100,263120305,3640,3640,3640,3640,0
|
|
20230804,154000,263120305,3640,3640,3640,3640,0
|
|
20230804,153900,263120305,3640,3640,3640,3640,0
|
|
20230804,153800,263120305,3640,3640,3640,3640,0
|
|
20230804,153700,263120305,3640,3640,3640,3640,0
|
|
20230804,153600,263120305,3640,3640,3640,3640,0
|
|
20230804,153500,263120305,3640,3640,3640,3640,0
|
|
20230804,153400,263120305,3640,3640,3640,3640,0
|
|
20230804,153300,263120305,3640,3640,3640,3640,0
|
|
20230804,153200,263120305,3640,3640,3640,3640,0
|
|
20230804,153100,263120305,3640,3640,3640,3640,0
|
|
20230804,153000,263120305,3640,3640,3640,3640,4415
|
|
20230804,152900,247049705,3640,3640,3640,3640,0
|
|
20230804,152800,247049705,3640,3640,3640,3640,0
|
|
20230804,152700,247049705,3640,3640,3640,3640,0
|
|
20230804,152600,247049705,3640,3640,3640,3640,0
|
|
20230804,152500,247049705,3640,3640,3640,3640,0
|
|
20230804,152400,247049705,3640,3640,3640,3640,0
|
|
20230804,152300,247049705,3640,3640,3640,3640,0
|
|
20230804,152200,247049705,3640,3640,3640,3640,0
|
|
20230804,152100,247049705,3640,3640,3640,3640,0
|
|
20230804,152000,247049705,3640,3640,3640,3640,0
|
|
20230804,151900,247049705,3640,3640,3640,3640,0
|
|
20230804,151800,247049705,3640,3640,3640,3640,0
|
|
20230804,151700,247049705,3640,3640,3640,3640,0
|
|
20230804,151600,247049705,3640,3645,3645,3640,594
|
|
20230804,151500,244885045,3650,3650,3650,3650,1
|
|
20230804,151400,244881395,3650,3650,3650,3650,2
|
|
20230804,151300,244874095,3650,3650,3650,3650,101
|
|
20230804,151200,244505445,3650,3650,3650,3650,0
|
|
20230804,151100,244505445,3650,3645,3650,3640,741
|
|
20230804,151000,241808190,3650,3650,3650,3650,1
|
|
20230804,150900,241804540,3645,3645,3645,3645,593
|
|
20230804,150800,239643055,3645,3645,3645,3645,14
|
|
20230804,150700,239592025,3640,3640,3640,3640,0
|
|
20230804,150600,239592025,3640,3640,3640,3640,0
|
|
20230804,150500,239592025,3640,3640,3640,3640,0
|
|
20230804,150400,239592025,3640,3640,3640,3640,0
|
|
20230804,150300,239592025,3640,3640,3640,3640,0
|
|
20230804,150200,239592025,3640,3640,3640,3640,277
|
|
20230804,150100,238583745,3640,3640,3640,3640,0
|
|
20230804,150000,238583745,3640,3640,3640,3640,260
|
|
20230804,145900,237637345,3645,3645,3645,3645,0
|
|
20230804,145800,237637345,3645,3645,3645,3645,0
|
|
20230804,145700,237637345,3645,3645,3645,3645,0
|
|
20230804,145600,237637345,3645,3645,3645,3645,0
|
|
20230804,145500,237637345,3645,3645,3645,3645,0
|
|
20230804,145400,237637345,3645,3645,3645,3645,1
|
|
20230804,145300,237633700,3640,3640,3640,3640,0
|
|
20230804,145200,237633700,3640,3640,3640,3640,5
|
|
20230804,145100,237615500,3640,3640,3640,3640,0
|
|
20230804,145000,237615500,3640,3640,3640,3640,0
|
|
20230804,144900,237615500,3640,3640,3640,3640,0
|
|
20230804,144800,237615500,3640,3640,3640,3640,0
|
|
20230804,144700,237615500,3640,3640,3640,3640,0
|
|
20230804,144600,237615500,3640,3640,3640,3640,0
|
|
20230804,144500,237615500,3640,3640,3640,3640,0
|
|
20230804,144400,237615500,3640,3640,3640,3640,0
|
|
20230804,144300,237615500,3640,3640,3640,3640,4
|
|
20230804,144200,237600940,3640,3640,3640,3640,1
|
|
20230804,144100,237597300,3650,3650,3650,3650,6
|
|
20230804,144000,237575400,3640,3640,3640,3640,0
|
|
20230804,143900,237575400,3640,3640,3640,3640,0
|
|
20230804,143800,237575400,3640,3640,3640,3640,3748
|
|
20230804,143700,223932680,3640,3640,3640,3640,2074
|
|
20230804,143600,216383320,3640,3640,3640,3640,0
|
|
20230804,143500,216383320,3640,3640,3640,3640,0
|
|
20230804,143400,216383320,3640,3640,3640,3640,0
|
|
20230804,143300,216383320,3640,3640,3640,3640,0
|
|
20230804,143200,216383320,3640,3640,3640,3640,0
|
|
20230804,143100,216383320,3640,3640,3640,3640,0
|
|
20230804,143000,216383320,3640,3640,3640,3640,652
|
|
20230804,142900,214010040,3645,3645,3645,3645,324
|
|
20230804,142800,212829060,3640,3640,3640,3640,0
|
|
20230804,142700,212829060,3640,3640,3640,3640,0
|
|
20230804,142600,212829060,3640,3640,3640,3640,0
|
|
20230804,142500,212829060,3640,3640,3640,3640,0
|
|
20230804,142400,212829060,3640,3640,3640,3640,0
|
|
20230804,142300,212829060,3640,3640,3640,3640,0
|
|
20230804,142200,212829060,3640,3640,3640,3640,0
|
|
20230804,142100,212829060,3640,3640,3640,3640,0
|
|
20230804,142000,212829060,3640,3640,3640,3640,0
|
|
20230804,141900,212829060,3640,3640,3640,3640,0
|
|
20230804,141800,212829060,3640,3640,3640,3640,0
|
|
20230804,141700,212829060,3640,3640,3640,3640,0
|
|
20230804,141600,212829060,3640,3640,3640,3640,0
|
|
20230804,141500,212829060,3640,3640,3640,3640,0
|
|
20230804,141400,212829060,3640,3640,3640,3640,0
|
|
20230804,141300,212829060,3640,3640,3640,3640,0
|
|
20230804,141200,212829060,3640,3640,3640,3640,0
|
|
20230804,141100,212829060,3640,3640,3640,3640,65
|
|
20230804,141000,212592460,3640,3640,3640,3640,3000
|
|
20230804,140900,201672460,3650,3650,3650,3650,0
|
|
20230804,140800,201672460,3650,3655,3655,3650,1278
|
|
20230804,140700,197004340,3650,3650,3650,3650,0
|
|
20230804,140600,197004340,3650,3650,3650,3650,0
|
|
20230804,140500,197004340,3650,3650,3650,3650,0
|
|
20230804,140400,197004340,3650,3650,3650,3650,0
|
|
20230804,140300,197004340,3650,3650,3650,3650,100
|
|
20230804,140200,196639340,3650,3650,3650,3650,0
|
|
20230804,140100,196639340,3650,3650,3650,3650,0
|
|
20230804,140000,196639340,3650,3650,3650,3645,3539
|
|
20230804,135900,183722045,3650,3650,3650,3650,0
|
|
20230804,135800,183722045,3650,3650,3650,3650,0
|
|
20230804,135700,183722045,3650,3650,3650,3650,0
|
|
20230804,135600,183722045,3650,3650,3650,3650,0
|
|
20230804,135500,183722045,3650,3655,3655,3650,33
|
|
20230804,135400,183601445,3655,3655,3655,3655,0
|
|
20230804,135300,183601445,3655,3655,3655,3655,0
|
|
20230804,135200,183601445,3655,3655,3655,3655,0
|
|
20230804,135100,183601445,3655,3655,3655,3655,0
|
|
20230804,135000,183601445,3655,3655,3655,3655,5
|
|
20230804,134900,183583170,3655,3655,3655,3655,107
|
|
20230804,134800,183192085,3645,3645,3645,3645,0
|
|
20230804,134700,183192085,3645,3645,3645,3645,0
|
|
20230804,134600,183192085,3645,3645,3645,3645,751
|
|
20230804,134500,180454690,3645,3645,3645,3645,0
|
|
20230804,134400,180454690,3645,3645,3645,3645,0
|
|
20230804,134300,180454690,3645,3645,3645,3645,1
|
|
20230804,134200,180451045,3645,3645,3645,3645,0
|
|
20230804,134100,180451045,3645,3645,3645,3645,0
|
|
20230804,134000,180451045,3645,3645,3645,3645,0
|
|
20230804,133900,180451045,3645,3645,3645,3645,0
|
|
20230804,133800,180451045,3645,3645,3645,3645,82
|
|
20230804,133700,180152155,3645,3645,3645,3645,0
|
|
20230804,133600,180152155,3645,3645,3645,3645,1
|
|
20230804,133500,180148510,3645,3645,3645,3645,600
|
|
20230804,133400,177961510,3640,3640,3640,3640,0
|
|
20230804,133300,177961510,3640,3640,3640,3640,0
|
|
20230804,133200,177961510,3640,3640,3640,3640,1
|
|
20230804,133100,177957870,3640,3640,3640,3640,0
|
|
20230804,133000,177957870,3640,3640,3640,3640,0
|
|
20230804,132900,177957870,3640,3640,3640,3640,0
|
|
20230804,132800,177957870,3640,3640,3640,3640,0
|
|
20230804,132700,177957870,3640,3640,3640,3640,0
|
|
20230804,132600,177957870,3640,3640,3640,3640,10
|
|
20230804,132500,177921470,3640,3640,3640,3640,0
|
|
20230804,132400,177921470,3640,3640,3640,3640,5
|
|
20230804,132300,177903270,3640,3640,3640,3640,0
|
|
20230804,132200,177903270,3640,3640,3640,3640,0
|
|
20230804,132100,177903270,3640,3640,3640,3640,2
|
|
20230804,132000,177895990,3635,3635,3635,3635,0
|
|
20230804,131900,177895990,3635,3635,3635,3635,0
|
|
20230804,131800,177895990,3635,3635,3635,3635,498
|
|
20230804,131700,176085760,3635,3635,3635,3635,0
|
|
20230804,131600,176085760,3635,3635,3635,3635,0
|
|
20230804,131500,176085760,3635,3635,3635,3635,1158
|
|
20230804,131400,171876430,3640,3640,3640,3640,0
|
|
20230804,131300,171876430,3640,3640,3640,3640,0
|
|
20230804,131200,171876430,3640,3640,3640,3640,1
|
|
20230804,131100,171872790,3635,3635,3635,3635,100
|
|
20230804,131000,171509290,3635,3635,3635,3635,90
|
|
20230804,130900,171182140,3635,3635,3635,3635,0
|
|
20230804,130800,171182140,3635,3635,3635,3635,0
|
|
20230804,130700,171182140,3635,3635,3635,3635,0
|
|
20230804,130600,171182140,3635,3635,3635,3635,0
|
|
20230804,130500,171182140,3635,3635,3635,3635,0
|
|
20230804,130400,171182140,3635,3635,3635,3635,0
|
|
20230804,130300,171182140,3635,3635,3635,3635,0
|
|
20230804,130200,171182140,3635,3635,3635,3635,0
|
|
20230804,130100,171182140,3635,3635,3635,3635,0
|
|
20230804,130000,171182140,3635,3635,3635,3635,0
|
|
20230804,125900,171182140,3635,3635,3635,3635,0
|
|
20230804,125800,171182140,3635,3635,3635,3635,300
|
|
20230804,125700,170091640,3640,3640,3640,3640,0
|
|
20230804,125600,170091640,3640,3640,3640,3640,0
|
|
20230804,125500,170091640,3640,3640,3640,3640,0
|
|
20230804,125400,170091640,3640,3640,3640,3640,0
|
|
20230804,125300,170091640,3640,3640,3640,3640,137
|
|
20230804,125200,169592960,3635,3635,3635,3635,0
|
|
20230804,125100,169592960,3635,3635,3635,3635,0
|
|
20230804,125000,169592960,3635,3635,3635,3635,0
|
|
20230804,124900,169592960,3635,3635,3635,3635,0
|
|
20230804,124800,169592960,3635,3635,3635,3635,0
|
|
20230804,124700,169592960,3635,3635,3635,3635,0
|
|
20230804,124600,169592960,3635,3635,3635,3635,100
|
|
20230804,124500,169229460,3635,3635,3635,3635,0
|
|
20230804,124400,169229460,3635,3635,3635,3635,0
|
|
20230804,124300,169229460,3635,3635,3635,3635,60
|
|
20230804,124200,169011360,3635,3635,3635,3635,170
|
|
20230804,124100,168393410,3635,3635,3635,3635,0
|
|
20230804,124000,168393410,3635,3635,3635,3635,0
|
|
20230804,123900,168393410,3635,3635,3640,3635,151
|
|
20230804,123800,167844520,3640,3640,3640,3640,1
|
|
20230804,123700,167840880,3640,3640,3640,3640,571
|
|
20230804,123600,165762440,3635,3635,3635,3635,0
|
|
20230804,123500,165762440,3635,3635,3635,3635,0
|
|
20230804,123400,165762440,3635,3635,3635,3635,0
|
|
20230804,123300,165762440,3635,3635,3635,3635,0
|
|
20230804,123200,165762440,3635,3635,3635,3635,0
|
|
20230804,123100,165762440,3635,3635,3635,3635,0
|
|
20230804,123000,165762440,3635,3635,3635,3635,0
|
|
20230804,122900,165762440,3635,3640,3640,3635,104
|
|
20230804,122800,165383900,3640,3640,3640,3640,17
|
|
20230804,122700,165322020,3635,3635,3635,3635,0
|
|
20230804,122600,165322020,3635,3635,3635,3635,0
|
|
20230804,122500,165322020,3635,3635,3635,3635,0
|
|
20230804,122400,165322020,3635,3635,3635,3635,0
|
|
20230804,122300,165322020,3635,3635,3635,3635,0
|
|
20230804,122200,165322020,3635,3635,3635,3635,0
|
|
20230804,122100,165322020,3635,3635,3635,3635,9
|
|
20230804,122000,165289305,3635,3635,3635,3635,9
|
|
20230804,121900,165256590,3635,3635,3635,3635,249
|
|
20230804,121800,164351475,3635,3635,3635,3635,0
|
|
20230804,121700,164351475,3635,3635,3635,3635,434
|
|
20230804,121600,162773885,3635,3635,3635,3635,116
|
|
20230804,121500,162352225,3635,3635,3635,3635,0
|
|
20230804,121400,162352225,3635,3635,3635,3635,0
|
|
20230804,121300,162352225,3635,3635,3635,3635,0
|
|
20230804,121200,162352225,3635,3635,3635,3635,0
|
|
20230804,121100,162352225,3635,3635,3635,3635,0
|
|
20230804,121000,162352225,3635,3635,3635,3635,0
|
|
20230804,120900,162352225,3635,3635,3635,3635,3
|
|
20230804,120800,162341320,3635,3635,3635,3635,0
|
|
20230804,120700,162341320,3635,3635,3635,3635,0
|
|
20230804,120600,162341320,3635,3635,3635,3635,0
|
|
20230804,120500,162341320,3635,3635,3635,3635,1
|
|
20230804,120400,162337685,3635,3635,3635,3635,0
|
|
20230804,120300,162337685,3635,3635,3635,3635,0
|
|
20230804,120200,162337685,3635,3635,3635,3635,0
|
|
20230804,120100,162337685,3635,3635,3635,3635,0
|
|
20230804,120000,162337685,3635,3635,3635,3635,0
|
|
20230804,115900,162337685,3635,3635,3635,3635,0
|
|
20230804,115800,162337685,3635,3635,3635,3635,0
|
|
20230804,115700,162337685,3635,3635,3635,3635,0
|
|
20230804,115600,162337685,3635,3635,3635,3635,0
|
|
20230804,115500,162337685,3635,3635,3635,3635,0
|
|
20230804,115400,162337685,3635,3635,3635,3635,0
|
|
20230804,115300,162337685,3635,3625,3635,3625,106
|
|
20230804,115200,161953425,3635,3635,3635,3635,0
|
|
20230804,115100,161953425,3635,3635,3635,3635,0
|
|
20230804,115000,161953425,3635,3635,3635,3635,0
|
|
20230804,114900,161953425,3635,3635,3635,3635,0
|
|
20230804,114800,161953425,3635,3635,3635,3635,0
|
|
20230804,114700,161953425,3635,3635,3635,3635,0
|
|
20230804,114600,161953425,3635,3635,3635,3635,1
|
|
20230804,114500,161949790,3635,3635,3635,3635,0
|
|
20230804,114400,161949790,3635,3635,3635,3635,1
|
|
20230804,114300,161946155,3620,3620,3620,3620,0
|
|
20230804,114200,161946155,3620,3620,3620,3620,0
|
|
20230804,114100,161946155,3620,3620,3620,3620,0
|
|
20230804,114000,161946155,3620,3620,3620,3620,0
|
|
20230804,113900,161946155,3620,3620,3620,3620,0
|
|
20230804,113800,161946155,3620,3635,3635,3620,156
|
|
20230804,113700,161381420,3635,3635,3635,3635,0
|
|
20230804,113600,161381420,3635,3635,3635,3635,0
|
|
20230804,113500,161381420,3635,3635,3635,3635,0
|
|
20230804,113400,161381420,3635,3635,3635,3635,0
|
|
20230804,113300,161381420,3635,3635,3635,3635,1
|
|
20230804,113200,161377785,3635,3635,3635,3635,0
|
|
20230804,113100,161377785,3635,3635,3635,3635,0
|
|
20230804,113000,161377785,3635,3635,3635,3635,1
|
|
20230804,112900,161374150,3625,3625,3625,3625,0
|
|
20230804,112800,161374150,3625,3625,3625,3625,1371
|
|
20230804,112700,156404275,3625,3625,3625,3625,0
|
|
20230804,112600,156404275,3625,3630,3630,3625,146
|
|
20230804,112500,155874650,3635,3635,3635,3635,0
|
|
20230804,112400,155874650,3635,3635,3635,3635,1
|
|
20230804,112300,155871015,3630,3635,3635,3630,2482
|
|
20230804,112200,146856065,3635,3635,3635,3635,115
|
|
20230804,112100,146438040,3635,3635,3635,3635,0
|
|
20230804,112000,146438040,3635,3635,3635,3635,0
|
|
20230804,111900,146438040,3635,3640,3640,3635,820
|
|
20230804,111800,143457335,3635,3635,3635,3635,0
|
|
20230804,111700,143457335,3635,3635,3635,3635,435
|
|
20230804,111600,141876110,3645,3645,3645,3645,0
|
|
20230804,111500,141876110,3645,3645,3645,3645,0
|
|
20230804,111400,141876110,3645,3645,3645,3645,0
|
|
20230804,111300,141876110,3645,3645,3645,3645,0
|
|
20230804,111200,141876110,3645,3645,3645,3645,0
|
|
20230804,111100,141876110,3645,3645,3645,3645,0
|
|
20230804,111000,141876110,3645,3645,3645,3645,1
|
|
20230804,110900,141872465,3635,3635,3635,3635,1494
|
|
20230804,110800,136441775,3650,3650,3650,3650,0
|
|
20230804,110700,136441775,3650,3650,3650,3650,1
|
|
20230804,110600,136438125,3640,3640,3640,3640,527
|
|
20230804,110500,134519845,3655,3655,3655,3655,0
|
|
20230804,110400,134519845,3655,3655,3655,3655,0
|
|
20230804,110300,134519845,3655,3655,3655,3655,0
|
|
20230804,110200,134519845,3655,3655,3655,3655,0
|
|
20230804,110100,134519845,3655,3655,3655,3655,1
|
|
20230804,110000,134516190,3640,3640,3640,3640,0
|
|
20230804,105900,134516190,3640,3640,3640,3640,0
|
|
20230804,105800,134516190,3640,3640,3640,3640,480
|
|
20230804,105700,132768990,3640,3640,3640,3640,0
|
|
20230804,105600,132768990,3640,3640,3640,3640,0
|
|
20230804,105500,132768990,3640,3640,3640,3640,0
|
|
20230804,105400,132768990,3640,3640,3640,3640,7
|
|
20230804,105300,132743510,3650,3650,3650,3650,0
|
|
20230804,105200,132743510,3650,3650,3650,3650,1361
|
|
20230804,105100,127775860,3650,3650,3650,3650,0
|
|
20230804,105000,127775860,3650,3650,3650,3650,0
|
|
20230804,104900,127775860,3650,3650,3650,3650,115
|
|
20230804,104800,127356110,3650,3650,3650,3650,0
|
|
20230804,104700,127356110,3650,3650,3650,3650,35
|
|
20230804,104600,127228360,3650,3650,3650,3650,0
|
|
20230804,104500,127228360,3650,3650,3650,3650,0
|
|
20230804,104400,127228360,3650,3650,3650,3650,25
|
|
20230804,104300,127137110,3650,3650,3650,3650,1
|
|
20230804,104200,127133460,3650,3650,3650,3650,0
|
|
20230804,104100,127133460,3650,3650,3650,3650,50
|
|
20230804,104000,126950960,3650,3650,3650,3650,415
|
|
20230804,103900,125436210,3650,3650,3650,3650,0
|
|
20230804,103800,125436210,3650,3650,3650,3650,0
|
|
20230804,103700,125436210,3650,3650,3650,3650,0
|
|
20230804,103600,125436210,3650,3635,3650,3635,3029
|
|
20230804,103500,114425360,3640,3640,3640,3640,0
|
|
20230804,103400,114425360,3640,3640,3640,3640,0
|
|
20230804,103300,114425360,3640,3640,3640,3640,0
|
|
20230804,103200,114425360,3640,3645,3645,3640,170
|
|
20230804,103100,113806385,3650,3650,3650,3650,2
|
|
20230804,103000,113799085,3645,3645,3645,3645,0
|
|
20230804,102900,113799085,3645,3645,3645,3645,5
|
|
20230804,102800,113780860,3645,3645,3645,3645,0
|
|
20230804,102700,113780860,3645,3645,3645,3645,5
|
|
20230804,102600,113762635,3645,3645,3645,3645,0
|
|
20230804,102500,113762635,3645,3645,3645,3645,0
|
|
20230804,102400,113762635,3645,3645,3645,3645,10
|
|
20230804,102300,113726185,3640,3640,3640,3640,52
|
|
20230804,102200,113536905,3645,3645,3645,3645,0
|
|
20230804,102100,113536905,3645,3645,3645,3645,0
|
|
20230804,102000,113536905,3645,3645,3645,3645,0
|
|
20230804,101900,113536905,3645,3645,3645,3645,100
|
|
20230804,101800,113172405,3640,3640,3640,3640,860
|
|
20230804,101700,110042005,3645,3645,3645,3645,0
|
|
20230804,101600,110042005,3645,3645,3645,3645,10
|
|
20230804,101500,110005555,3645,3645,3645,3645,0
|
|
20230804,101400,110005555,3645,3640,3645,3640,211
|
|
20230804,101300,109237510,3645,3650,3650,3645,2197
|
|
20230804,101200,101228885,3650,3650,3660,3650,1777
|
|
20230804,101100,94742785,3650,3660,3660,3650,1000
|
|
20230804,101000,91087345,3655,3655,3655,3655,0
|
|
20230804,100900,91087345,3655,3655,3655,3655,61
|
|
20230804,100800,90864390,3655,3655,3655,3655,38
|
|
20230804,100700,90725500,3660,3665,3665,3660,971
|
|
20230804,100600,87171590,3660,3660,3660,3660,74
|
|
20230804,100500,86900750,3660,3660,3660,3660,150
|
|
20230804,100400,86351750,3660,3660,3660,3660,308
|
|
20230804,100300,85224470,3655,3655,3655,3655,228
|
|
20230804,100200,84391130,3655,3650,3655,3650,873
|
|
20230804,100100,81203315,3650,3650,3650,3650,1
|
|
20230804,100000,81199665,3630,3630,3630,3630,2281
|
|
20230804,095900,72919635,3630,3630,3630,3630,333
|
|
20230804,095800,71710845,3625,3625,3625,3625,273
|
|
20230804,095700,70721220,3630,3625,3630,3625,5
|
|
20230804,095600,70703080,3625,3630,3630,3625,1100
|
|
20230804,095500,66714080,3635,3630,3635,3630,2
|
|
20230804,095400,66706815,3625,3625,3625,3625,0
|
|
20230804,095300,66706815,3625,3625,3625,3625,0
|
|
20230804,095200,66706815,3625,3625,3625,3625,88
|
|
20230804,095100,66387815,3650,3650,3650,3650,1
|
|
20230804,095000,66384165,3630,3630,3630,3630,2425
|
|
20230804,094900,57581415,3635,3635,3635,3635,449
|
|
20230804,094800,55949300,3635,3650,3650,3635,537
|
|
20230804,094700,53989570,3640,3635,3640,3635,1644
|
|
20230804,094600,48010625,3635,3635,3635,3635,0
|
|
20230804,094500,48010625,3635,3635,3635,3635,0
|
|
20230804,094400,48010625,3635,3635,3635,3635,2
|
|
20230804,094300,48003355,3630,3630,3630,3630,0
|
|
20230804,094200,48003355,3630,3630,3630,3630,0
|
|
20230804,094100,48003355,3630,3630,3630,3630,0
|
|
20230804,094000,48003355,3630,3630,3630,3630,733
|
|
20230804,093900,45342565,3630,3630,3630,3630,0
|
|
20230804,093800,45342565,3630,3630,3630,3630,0
|
|
20230804,093700,45342565,3630,3630,3630,3630,0
|
|
20230804,093600,45342565,3630,3630,3630,3630,0
|
|
20230804,093500,45342565,3630,3630,3630,3630,2
|
|
20230804,093400,45335305,3630,3630,3630,3630,0
|
|
20230804,093300,45335305,3630,3630,3630,3630,1
|
|
20230804,093200,45331675,3615,3615,3615,3615,0
|
|
20230804,093100,45331675,3615,3615,3615,3615,0
|
|
20230804,093000,45331675,3615,3625,3625,3615,261
|
|
20230804,092900,44386835,3630,3625,3630,3625,2
|
|
20230804,092800,44379580,3625,3620,3625,3620,61
|
|
20230804,092700,44158745,3620,3620,3620,3620,33
|
|
20230804,092600,44039285,3620,3620,3620,3620,0
|
|
20230804,092500,44039285,3620,3620,3620,3620,100
|
|
20230804,092400,43677285,3630,3630,3630,3630,0
|
|
20230804,092300,43677285,3630,3630,3630,3630,299
|
|
20230804,092200,42591915,3630,3630,3630,3630,0
|
|
20230804,092100,42591915,3630,3630,3630,3630,0
|
|
20230804,092000,42591915,3630,3630,3630,3630,50
|
|
20230804,091900,42410415,3630,3630,3630,3630,0
|
|
20230804,091800,42410415,3630,3630,3630,3630,39
|
|
20230804,091700,42268845,3630,3630,3630,3630,20
|
|
20230804,091600,42196245,3630,3630,3630,3630,10
|
|
20230804,091500,42159945,3630,3630,3630,3630,0
|
|
20230804,091400,42159945,3630,3630,3630,3630,0
|
|
20230804,091300,42159945,3630,3630,3630,3630,1
|
|
20230804,091200,42156315,3620,3630,3630,3620,2510
|
|
20230804,091100,33070015,3630,3630,3630,3630,1
|
|
20230804,091000,33066385,3625,3605,3625,3605,1930
|
|
20230804,090900,26083810,3605,3605,3605,3605,472
|
|
20230804,090800,24382250,3605,3605,3620,3605,788
|
|
20230804,090700,21541495,3600,3600,3600,3600,600
|
|
20230804,090600,19381495,3615,3595,3615,3595,224
|
|
20230804,090500,18575645,3600,3625,3625,3600,434
|
|
20230804,090400,17010435,3625,3605,3625,3605,459
|
|
20230804,090300,15355070,3605,3605,3605,3605,857
|
|
20230804,090200,12265585,3605,3605,3605,3605,500
|
|
20230804,090100,10463085,3605,3620,3620,3605,1493
|
|
20230804,090000,5079315,3620,3630,3630,3620,1400
|