619 lines
29 KiB
CSV
619 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230808,191600,478495280,3615,3615,3615,3615,4958
|
|
20230808,191500,478495280,3615,3615,3615,3615,0
|
|
20230808,191400,478495280,3615,3615,3615,3615,0
|
|
20230808,191300,478495280,3615,3615,3615,3615,0
|
|
20230808,191200,478495280,3615,3615,3615,3615,0
|
|
20230808,191100,478495280,3615,3615,3615,3615,0
|
|
20230808,191000,478495280,3615,3615,3615,3615,0
|
|
20230808,190900,478495280,3615,3615,3615,3615,0
|
|
20230808,190800,478495280,3615,3615,3615,3615,0
|
|
20230808,190700,478495280,3615,3615,3615,3615,0
|
|
20230808,190600,478495280,3615,3615,3615,3615,0
|
|
20230808,190500,478495280,3615,3615,3615,3615,0
|
|
20230808,190400,478495280,3615,3615,3615,3615,0
|
|
20230808,190300,478495280,3615,3615,3615,3615,0
|
|
20230808,190200,478495280,3615,3615,3615,3615,0
|
|
20230808,190100,478495280,3615,3615,3615,3615,0
|
|
20230808,190000,478495280,3615,3615,3615,3615,0
|
|
20230808,185900,478495280,3615,3615,3615,3615,0
|
|
20230808,185800,478495280,3615,3615,3615,3615,0
|
|
20230808,185700,478495280,3615,3615,3615,3615,0
|
|
20230808,185600,478495280,3615,3615,3615,3615,0
|
|
20230808,185500,478495280,3615,3615,3615,3615,0
|
|
20230808,185400,478495280,3615,3615,3615,3615,0
|
|
20230808,185300,478495280,3615,3615,3615,3615,0
|
|
20230808,185200,478495280,3615,3615,3615,3615,0
|
|
20230808,185100,478495280,3615,3615,3615,3615,0
|
|
20230808,185000,478495280,3615,3615,3615,3615,0
|
|
20230808,184900,478495280,3615,3615,3615,3615,0
|
|
20230808,184800,478495280,3615,3615,3615,3615,0
|
|
20230808,184700,478495280,3615,3615,3615,3615,0
|
|
20230808,184600,478495280,3615,3615,3615,3615,4958
|
|
20230808,184500,478495280,3615,3615,3615,3615,0
|
|
20230808,184400,478495280,3615,3615,3615,3615,0
|
|
20230808,184300,478495280,3615,3615,3615,3615,0
|
|
20230808,184200,478495280,3615,3615,3615,3615,0
|
|
20230808,184100,478495280,3615,3615,3615,3615,0
|
|
20230808,184000,478495280,3615,3615,3615,3615,0
|
|
20230808,183900,478495280,3615,3615,3615,3615,0
|
|
20230808,183800,478495280,3615,3615,3615,3615,0
|
|
20230808,183700,478495280,3615,3615,3615,3615,0
|
|
20230808,183600,478495280,3615,3615,3615,3615,0
|
|
20230808,183500,478495280,3615,3615,3615,3615,0
|
|
20230808,183400,478495280,3615,3615,3615,3615,0
|
|
20230808,183300,478495280,3615,3615,3615,3615,0
|
|
20230808,183200,478495280,3615,3615,3615,3615,0
|
|
20230808,183100,478495280,3615,3615,3615,3615,0
|
|
20230808,183000,478495280,3615,3615,3615,3615,0
|
|
20230808,182900,478495280,3615,3615,3615,3615,0
|
|
20230808,182800,478495280,3615,3615,3615,3615,0
|
|
20230808,182700,478495280,3615,3615,3615,3615,0
|
|
20230808,182600,478495280,3615,3615,3615,3615,0
|
|
20230808,182500,478495280,3615,3615,3615,3615,0
|
|
20230808,182400,478495280,3615,3615,3615,3615,0
|
|
20230808,182300,478495280,3615,3615,3615,3615,0
|
|
20230808,182200,478495280,3615,3615,3615,3615,0
|
|
20230808,182100,478495280,3615,3615,3615,3615,0
|
|
20230808,182000,478495280,3615,3615,3615,3615,0
|
|
20230808,181900,478495280,3615,3615,3615,3615,0
|
|
20230808,181800,478495280,3615,3615,3615,3615,0
|
|
20230808,181700,478495280,3615,3615,3615,3615,0
|
|
20230808,181600,478495280,3615,3615,3615,3615,4958
|
|
20230808,181500,478495280,3615,3615,3615,3615,0
|
|
20230808,181400,478495280,3615,3615,3615,3615,0
|
|
20230808,181300,478495280,3615,3615,3615,3615,0
|
|
20230808,181200,478495280,3615,3615,3615,3615,0
|
|
20230808,181100,478495280,3615,3615,3615,3615,0
|
|
20230808,181000,478495280,3615,3615,3615,3615,0
|
|
20230808,180900,478495280,3615,3615,3615,3615,0
|
|
20230808,180800,478495280,3615,3615,3615,3615,0
|
|
20230808,180700,478495280,3615,3615,3615,3615,0
|
|
20230808,180600,478495280,3615,3615,3615,3615,0
|
|
20230808,180500,478495280,3615,3615,3615,3615,0
|
|
20230808,180400,478495280,3615,3615,3615,3615,0
|
|
20230808,180300,478495280,3615,3615,3615,3615,0
|
|
20230808,180200,478495280,3615,3615,3615,3615,0
|
|
20230808,180100,478495280,3615,3615,3615,3615,0
|
|
20230808,180000,478495280,3615,3615,3615,3615,0
|
|
20230808,175900,478495280,3615,3615,3615,3615,0
|
|
20230808,175800,478495280,3615,3615,3615,3615,0
|
|
20230808,175700,478495280,3615,3615,3615,3615,0
|
|
20230808,175600,478495280,3615,3615,3615,3615,0
|
|
20230808,175500,478495280,3615,3615,3615,3615,0
|
|
20230808,175400,478495280,3615,3615,3615,3615,0
|
|
20230808,175300,478495280,3615,3615,3615,3615,0
|
|
20230808,175200,478495280,3615,3615,3615,3615,0
|
|
20230808,175100,478495280,3615,3615,3615,3615,0
|
|
20230808,175000,478495280,3615,3615,3615,3615,0
|
|
20230808,174900,478495280,3615,3615,3615,3615,0
|
|
20230808,174800,478495280,3615,3615,3615,3615,0
|
|
20230808,174700,478495280,3615,3615,3615,3615,0
|
|
20230808,174600,478495280,3615,3615,3615,3615,4958
|
|
20230808,174500,478495280,3615,3615,3615,3615,0
|
|
20230808,174400,478495280,3615,3615,3615,3615,0
|
|
20230808,174300,478495280,3615,3615,3615,3615,0
|
|
20230808,174200,478495280,3615,3615,3615,3615,0
|
|
20230808,174100,478495280,3615,3615,3615,3615,0
|
|
20230808,174000,478495280,3615,3615,3615,3615,0
|
|
20230808,173900,478495280,3615,3615,3615,3615,0
|
|
20230808,173800,478495280,3615,3615,3615,3615,0
|
|
20230808,173700,478495280,3615,3615,3615,3615,0
|
|
20230808,173600,478495280,3615,3615,3615,3615,0
|
|
20230808,173500,478495280,3615,3615,3615,3615,0
|
|
20230808,173400,478495280,3615,3615,3615,3615,0
|
|
20230808,173300,478495280,3615,3615,3615,3615,0
|
|
20230808,173200,478495280,3615,3615,3615,3615,0
|
|
20230808,173100,478495280,3615,3615,3615,3615,0
|
|
20230808,173000,478495280,3615,3615,3615,3615,0
|
|
20230808,172900,478495280,3615,3615,3615,3615,0
|
|
20230808,172800,478495280,3615,3615,3615,3615,0
|
|
20230808,172700,478495280,3615,3615,3615,3615,0
|
|
20230808,172600,478495280,3615,3615,3615,3615,0
|
|
20230808,172500,478495280,3615,3615,3615,3615,0
|
|
20230808,172400,478495280,3615,3615,3615,3615,0
|
|
20230808,172300,478495280,3615,3615,3615,3615,0
|
|
20230808,172200,478495280,3615,3615,3615,3615,0
|
|
20230808,172100,478495280,3615,3615,3615,3615,0
|
|
20230808,172000,478495280,3615,3615,3615,3615,0
|
|
20230808,171900,478495280,3615,3615,3615,3615,0
|
|
20230808,171800,478495280,3615,3615,3615,3615,0
|
|
20230808,171700,478495280,3615,3615,3615,3615,0
|
|
20230808,171600,478495280,3615,3615,3615,3615,4958
|
|
20230808,171500,478495280,3615,3615,3615,3615,0
|
|
20230808,171400,478495280,3615,3615,3615,3615,0
|
|
20230808,171300,478495280,3615,3615,3615,3615,0
|
|
20230808,171200,478495280,3615,3615,3615,3615,0
|
|
20230808,171100,478495280,3615,3615,3615,3615,0
|
|
20230808,171000,478495280,3615,3615,3615,3615,0
|
|
20230808,170900,478495280,3615,3615,3615,3615,0
|
|
20230808,170800,478495280,3615,3615,3615,3615,0
|
|
20230808,170700,478495280,3615,3615,3615,3615,0
|
|
20230808,170600,478495280,3615,3615,3615,3615,0
|
|
20230808,170500,478495280,3615,3615,3615,3615,0
|
|
20230808,170400,478495280,3615,3615,3615,3615,0
|
|
20230808,170300,478495280,3615,3615,3615,3615,0
|
|
20230808,170200,478495280,3615,3615,3615,3615,0
|
|
20230808,170100,478495280,3615,3615,3615,3615,0
|
|
20230808,170000,478495280,3615,3615,3615,3615,0
|
|
20230808,165900,478495280,3615,3615,3615,3615,0
|
|
20230808,165800,478495280,3615,3615,3615,3615,0
|
|
20230808,165700,478495280,3615,3615,3615,3615,0
|
|
20230808,165600,478495280,3615,3615,3615,3615,0
|
|
20230808,165500,478495280,3615,3615,3615,3615,0
|
|
20230808,165400,478495280,3615,3615,3615,3615,0
|
|
20230808,165300,478495280,3615,3615,3615,3615,0
|
|
20230808,165200,478495280,3615,3615,3615,3615,0
|
|
20230808,165100,478495280,3615,3615,3615,3615,0
|
|
20230808,165000,478495280,3615,3615,3615,3615,0
|
|
20230808,164900,478495280,3615,3615,3615,3615,0
|
|
20230808,164800,478495280,3615,3615,3615,3615,0
|
|
20230808,164700,478495280,3615,3615,3615,3615,0
|
|
20230808,164600,478495280,3615,3615,3615,3615,4958
|
|
20230808,164500,478495280,3615,3615,3615,3615,0
|
|
20230808,164400,478495280,3615,3615,3615,3615,0
|
|
20230808,164300,478495280,3615,3615,3615,3615,0
|
|
20230808,164200,478495280,3615,3615,3615,3615,0
|
|
20230808,164100,478495280,3615,3615,3615,3615,0
|
|
20230808,164000,478495280,3615,3615,3615,3615,0
|
|
20230808,163900,478495280,3615,3615,3615,3615,0
|
|
20230808,163800,478495280,3615,3615,3615,3615,0
|
|
20230808,163700,478495280,3615,3615,3615,3615,0
|
|
20230808,163600,478495280,3615,3615,3615,3615,0
|
|
20230808,163500,478495280,3615,3615,3615,3615,0
|
|
20230808,163400,478495280,3615,3615,3615,3615,0
|
|
20230808,163300,478495280,3615,3615,3615,3615,0
|
|
20230808,163200,478495280,3615,3615,3615,3615,0
|
|
20230808,163100,478495280,3615,3615,3615,3615,0
|
|
20230808,163000,478495280,3615,3615,3615,3615,0
|
|
20230808,162900,478495280,3615,3615,3615,3615,0
|
|
20230808,162800,478495280,3615,3615,3615,3615,0
|
|
20230808,162700,478495280,3615,3615,3615,3615,0
|
|
20230808,162600,478495280,3615,3615,3615,3615,0
|
|
20230808,162500,478495280,3615,3615,3615,3615,0
|
|
20230808,162400,478495280,3615,3615,3615,3615,0
|
|
20230808,162300,478495280,3615,3615,3615,3615,0
|
|
20230808,162200,478495280,3615,3615,3615,3615,0
|
|
20230808,162100,478495280,3615,3615,3615,3615,0
|
|
20230808,162000,478495280,3615,3615,3615,3615,0
|
|
20230808,161900,478495280,3615,3615,3615,3615,0
|
|
20230808,161800,478495280,3615,3615,3615,3615,0
|
|
20230808,161700,478495280,3615,3615,3615,3615,0
|
|
20230808,161600,478495280,3615,3615,3615,3615,4958
|
|
20230808,161500,478495280,3615,3615,3615,3615,0
|
|
20230808,161400,478495280,3615,3615,3615,3615,0
|
|
20230808,161300,478495280,3615,3615,3615,3615,0
|
|
20230808,161200,478495280,3615,3615,3615,3615,0
|
|
20230808,161100,478495280,3615,3615,3615,3615,0
|
|
20230808,161000,478495280,3615,3615,3615,3615,0
|
|
20230808,160900,478495280,3615,3615,3615,3615,0
|
|
20230808,160800,478495280,3615,3615,3615,3615,0
|
|
20230808,160700,478495280,3615,3615,3615,3615,0
|
|
20230808,160600,478495280,3615,3615,3615,3615,0
|
|
20230808,160500,478495280,3615,3615,3615,3615,0
|
|
20230808,160400,478495280,3615,3615,3615,3615,0
|
|
20230808,160300,478495280,3615,3615,3615,3615,0
|
|
20230808,160200,478495280,3615,3615,3615,3615,0
|
|
20230808,160100,478495280,3615,3615,3615,3615,0
|
|
20230808,160000,478495280,3615,3615,3615,3615,0
|
|
20230808,155900,478495280,3615,3615,3615,3615,0
|
|
20230808,155800,478495280,3615,3615,3615,3615,0
|
|
20230808,155700,478495280,3615,3615,3615,3615,0
|
|
20230808,155600,478495280,3615,3615,3615,3615,0
|
|
20230808,155500,478495280,3615,3615,3615,3615,0
|
|
20230808,155400,478495280,3615,3615,3615,3615,0
|
|
20230808,155300,478495280,3615,3615,3615,3615,0
|
|
20230808,155200,478495280,3615,3615,3615,3615,0
|
|
20230808,155100,478495280,3615,3615,3615,3615,0
|
|
20230808,155000,478495280,3615,3615,3615,3615,0
|
|
20230808,154900,478495280,3615,3615,3615,3615,0
|
|
20230808,154800,478495280,3615,3615,3615,3615,0
|
|
20230808,154700,478495280,3615,3615,3615,3615,0
|
|
20230808,154600,478495280,3615,3615,3615,3615,4958
|
|
20230808,154500,478495280,3615,3615,3615,3615,0
|
|
20230808,154400,478495280,3615,3615,3615,3615,0
|
|
20230808,154300,478495280,3615,3615,3615,3615,0
|
|
20230808,154200,478495280,3615,3615,3615,3615,0
|
|
20230808,154100,478495280,3615,3615,3615,3615,0
|
|
20230808,154000,478495280,3615,3615,3615,3615,0
|
|
20230808,153900,478495280,3615,3615,3615,3615,0
|
|
20230808,153800,478495280,3615,3615,3615,3615,0
|
|
20230808,153700,478495280,3615,3615,3615,3615,0
|
|
20230808,153600,478495280,3615,3615,3615,3615,0
|
|
20230808,153500,478495280,3615,3615,3615,3615,0
|
|
20230808,153400,478495280,3615,3615,3615,3615,0
|
|
20230808,153300,478495280,3615,3615,3615,3615,0
|
|
20230808,153200,478495280,3615,3615,3615,3615,0
|
|
20230808,153100,478495280,3615,3615,3615,3615,0
|
|
20230808,153000,478495280,3615,3615,3615,3615,4958
|
|
20230808,152900,460572110,3605,3605,3605,3605,0
|
|
20230808,152800,460572110,3605,3605,3605,3605,0
|
|
20230808,152700,460572110,3605,3605,3605,3605,0
|
|
20230808,152600,460572110,3605,3605,3605,3605,0
|
|
20230808,152500,460572110,3605,3605,3605,3605,0
|
|
20230808,152400,460572110,3605,3605,3605,3605,0
|
|
20230808,152300,460572110,3605,3605,3605,3605,0
|
|
20230808,152200,460572110,3605,3605,3605,3605,0
|
|
20230808,152100,460572110,3605,3605,3605,3605,0
|
|
20230808,152000,460572110,3605,3605,3605,3605,0
|
|
20230808,151900,460572110,3605,3595,3605,3595,840
|
|
20230808,151800,457552050,3595,3595,3595,3595,6
|
|
20230808,151700,457530480,3590,3595,3600,3590,3104
|
|
20230808,151600,446381790,3600,3600,3600,3600,4
|
|
20230808,151500,446367390,3600,3600,3600,3600,0
|
|
20230808,151400,446367390,3600,3595,3600,3595,896
|
|
20230808,151300,443146250,3595,3595,3595,3595,1613
|
|
20230808,151200,437347515,3600,3600,3600,3600,18
|
|
20230808,151100,437282715,3600,3600,3600,3595,1031
|
|
20230808,151000,433576115,3600,3600,3600,3600,0
|
|
20230808,150900,433576115,3600,3600,3600,3600,2
|
|
20230808,150800,433568915,3605,3605,3605,3605,0
|
|
20230808,150700,433568915,3605,3600,3605,3600,292
|
|
20230808,150600,432517305,3595,3595,3600,3595,87
|
|
20230808,150500,432204155,3600,3600,3600,3600,0
|
|
20230808,150400,432204155,3600,3595,3600,3595,203
|
|
20230808,150300,431474135,3600,3600,3600,3600,106
|
|
20230808,150200,431092535,3600,3600,3600,3600,115
|
|
20230808,150100,430678535,3600,3600,3600,3600,4
|
|
20230808,150000,430664135,3595,3595,3595,3595,17
|
|
20230808,145900,430603020,3595,3595,3595,3595,217
|
|
20230808,145800,429822905,3600,3600,3600,3595,267
|
|
20230808,145700,428861740,3595,3595,3595,3595,21
|
|
20230808,145600,428786245,3595,3595,3595,3595,116
|
|
20230808,145500,428369225,3595,3600,3600,3595,232
|
|
20230808,145400,427534395,3595,3595,3595,3595,750
|
|
20230808,145300,424838145,3595,3595,3595,3595,25
|
|
20230808,145200,424748270,3595,3595,3595,3595,1
|
|
20230808,145100,424744675,3595,3600,3600,3595,26
|
|
20230808,145000,424651200,3600,3600,3600,3600,33
|
|
20230808,144900,424532400,3605,3610,3610,3605,2
|
|
20230808,144800,424525185,3605,3605,3605,3605,120
|
|
20230808,144700,424092585,3610,3610,3610,3605,87
|
|
20230808,144600,423778695,3620,3620,3620,3620,0
|
|
20230808,144500,423778695,3620,3620,3620,3620,0
|
|
20230808,144400,423778695,3620,3620,3620,3620,10
|
|
20230808,144300,423742495,3620,3620,3620,3620,51
|
|
20230808,144200,423557875,3615,3610,3620,3610,770
|
|
20230808,144100,420774065,3610,3605,3610,3605,867
|
|
20230808,144000,417646205,3605,3605,3605,3605,0
|
|
20230808,143900,417646205,3605,3605,3605,3605,1
|
|
20230808,143800,417642600,3605,3605,3605,3595,7
|
|
20230808,143700,417617375,3595,3595,3595,3595,1
|
|
20230808,143600,417613780,3600,3605,3605,3600,4909
|
|
20230808,143500,399940175,3605,3605,3605,3605,0
|
|
20230808,143400,399940175,3605,3605,3605,3605,0
|
|
20230808,143300,399940175,3605,3605,3605,3605,0
|
|
20230808,143200,399940175,3605,3605,3605,3605,0
|
|
20230808,143100,399940175,3605,3605,3605,3605,100
|
|
20230808,143000,399579675,3605,3605,3605,3605,31
|
|
20230808,142900,399467920,3605,3605,3605,3605,0
|
|
20230808,142800,399467920,3605,3605,3605,3605,0
|
|
20230808,142700,399467920,3605,3605,3605,3605,0
|
|
20230808,142600,399467920,3605,3605,3605,3605,0
|
|
20230808,142500,399467920,3605,3605,3605,3605,569
|
|
20230808,142400,397416675,3610,3610,3610,3610,0
|
|
20230808,142300,397416675,3610,3610,3610,3610,0
|
|
20230808,142200,397416675,3610,3610,3610,3610,0
|
|
20230808,142100,397416675,3610,3610,3610,3610,0
|
|
20230808,142000,397416675,3610,3610,3610,3610,0
|
|
20230808,141900,397416675,3610,3610,3610,3610,2
|
|
20230808,141800,397409455,3610,3610,3610,3610,0
|
|
20230808,141700,397409455,3610,3610,3610,3610,0
|
|
20230808,141600,397409455,3610,3610,3610,3610,0
|
|
20230808,141500,397409455,3610,3610,3610,3610,276
|
|
20230808,141400,396413095,3605,3605,3605,3605,24
|
|
20230808,141300,396326575,3605,3605,3605,3605,0
|
|
20230808,141200,396326575,3605,3605,3605,3605,677
|
|
20230808,141100,393885990,3620,3620,3620,3620,0
|
|
20230808,141000,393885990,3620,3620,3620,3620,0
|
|
20230808,140900,393885990,3620,3610,3620,3610,306
|
|
20230808,140800,392780215,3605,3605,3605,3605,0
|
|
20230808,140700,392780215,3605,3605,3605,3605,0
|
|
20230808,140600,392780215,3605,3605,3605,3605,0
|
|
20230808,140500,392780215,3605,3605,3605,3605,0
|
|
20230808,140400,392780215,3605,3605,3605,3605,0
|
|
20230808,140300,392780215,3605,3605,3605,3605,100
|
|
20230808,140200,392419715,3605,3605,3605,3605,100
|
|
20230808,140100,392059215,3610,3610,3610,3610,25
|
|
20230808,140000,391968965,3610,3610,3610,3610,615
|
|
20230808,135900,389748815,3605,3610,3610,3605,577
|
|
20230808,135800,387667220,3610,3610,3610,3610,100
|
|
20230808,135700,387306220,3615,3615,3615,3615,0
|
|
20230808,135600,387306220,3615,3615,3615,3615,1
|
|
20230808,135500,387302605,3605,3605,3605,3605,0
|
|
20230808,135400,387302605,3605,3605,3605,3605,0
|
|
20230808,135300,387302605,3605,3605,3605,3605,1100
|
|
20230808,135200,383337105,3605,3605,3605,3605,0
|
|
20230808,135100,383337105,3605,3605,3605,3605,0
|
|
20230808,135000,383337105,3605,3605,3605,3605,0
|
|
20230808,134900,383337105,3605,3605,3605,3605,1000
|
|
20230808,134800,379732105,3605,3605,3605,3605,1000
|
|
20230808,134700,376127105,3605,3605,3605,3605,0
|
|
20230808,134600,376127105,3605,3605,3605,3605,0
|
|
20230808,134500,376127105,3605,3605,3605,3605,0
|
|
20230808,134400,376127105,3605,3605,3605,3605,0
|
|
20230808,134300,376127105,3605,3605,3605,3605,0
|
|
20230808,134200,376127105,3605,3605,3605,3605,279
|
|
20230808,134100,375121310,3605,3605,3605,3605,0
|
|
20230808,134000,375121310,3605,3605,3605,3605,0
|
|
20230808,133900,375121310,3605,3605,3605,3605,2000
|
|
20230808,133800,367911310,3605,3605,3605,3605,0
|
|
20230808,133700,367911310,3605,3605,3605,3605,193
|
|
20230808,133600,367215545,3605,3605,3605,3605,897
|
|
20230808,133500,363981860,3605,3605,3605,3605,0
|
|
20230808,133400,363981860,3605,3605,3605,3605,0
|
|
20230808,133300,363981860,3605,3605,3605,3605,4
|
|
20230808,133200,363967440,3605,3605,3605,3605,0
|
|
20230808,133100,363967440,3605,3605,3605,3605,0
|
|
20230808,133000,363967440,3605,3605,3605,3605,146
|
|
20230808,132900,363441110,3605,3605,3605,3605,769
|
|
20230808,132800,360668865,3605,3605,3605,3605,0
|
|
20230808,132700,360668865,3605,3605,3605,3605,0
|
|
20230808,132600,360668865,3605,3605,3605,3605,0
|
|
20230808,132500,360668865,3605,3605,3605,3605,0
|
|
20230808,132400,360668865,3605,3605,3605,3605,0
|
|
20230808,132300,360668865,3605,3605,3605,3605,0
|
|
20230808,132200,360668865,3605,3605,3605,3605,300
|
|
20230808,132100,359587365,3610,3610,3610,3610,100
|
|
20230808,132000,359226365,3610,3610,3610,3610,85
|
|
20230808,131900,358919515,3610,3610,3610,3610,4
|
|
20230808,131800,358905075,3620,3620,3620,3620,0
|
|
20230808,131700,358905075,3620,3620,3620,3620,0
|
|
20230808,131600,358905075,3620,3620,3620,3620,4
|
|
20230808,131500,358890595,3610,3610,3610,3610,0
|
|
20230808,131400,358890595,3610,3610,3610,3610,0
|
|
20230808,131300,358890595,3610,3610,3610,3610,2
|
|
20230808,131200,358883375,3615,3615,3615,3615,0
|
|
20230808,131100,358883375,3615,3615,3615,3615,0
|
|
20230808,131000,358883375,3615,3610,3615,3610,555
|
|
20230808,130900,356877060,3605,3605,3605,3605,0
|
|
20230808,130800,356877060,3605,3610,3610,3605,452
|
|
20230808,130700,355247595,3605,3605,3605,3605,0
|
|
20230808,130600,355247595,3605,3605,3605,3605,0
|
|
20230808,130500,355247595,3605,3605,3605,3605,0
|
|
20230808,130400,355247595,3605,3610,3610,3605,1297
|
|
20230808,130300,350565930,3600,3600,3600,3600,0
|
|
20230808,130200,350565930,3600,3600,3600,3600,0
|
|
20230808,130100,350565930,3600,3600,3600,3600,0
|
|
20230808,130000,350565930,3600,3600,3600,3600,0
|
|
20230808,125900,350565930,3600,3600,3600,3600,111
|
|
20230808,125800,350166330,3610,3610,3610,3610,0
|
|
20230808,125700,350166330,3610,3610,3610,3610,0
|
|
20230808,125600,350166330,3610,3605,3610,3605,282
|
|
20230808,125500,349149715,3605,3605,3605,3605,290
|
|
20230808,125400,348104265,3605,3605,3605,3605,0
|
|
20230808,125300,348104265,3605,3605,3605,3605,10
|
|
20230808,125200,348068215,3600,3600,3600,3600,0
|
|
20230808,125100,348068215,3600,3605,3605,3600,12
|
|
20230808,125000,348024995,3600,3600,3600,3600,0
|
|
20230808,124900,348024995,3600,3600,3600,3600,13
|
|
20230808,124800,347978195,3610,3610,3610,3610,0
|
|
20230808,124700,347978195,3610,3610,3610,3610,291
|
|
20230808,124600,346927685,3610,3610,3610,3610,0
|
|
20230808,124500,346927685,3610,3610,3610,3610,30
|
|
20230808,124400,346819385,3605,3605,3605,3605,57
|
|
20230808,124300,346613900,3610,3610,3610,3610,0
|
|
20230808,124200,346613900,3610,3605,3610,3605,1055
|
|
20230808,124100,342810620,3595,3595,3595,3595,1
|
|
20230808,124000,342807025,3595,3605,3605,3595,12643
|
|
20230808,123900,297283255,3605,3605,3605,3605,58
|
|
20230808,123800,297074165,3605,3605,3605,3605,0
|
|
20230808,123700,297074165,3605,3605,3605,3605,46
|
|
20230808,123600,296908335,3605,3605,3605,3605,0
|
|
20230808,123500,296908335,3605,3605,3605,3605,0
|
|
20230808,123400,296908335,3605,3605,3605,3605,0
|
|
20230808,123300,296908335,3605,3605,3605,3605,0
|
|
20230808,123200,296908335,3605,3605,3605,3605,277
|
|
20230808,123100,295909750,3605,3605,3605,3605,0
|
|
20230808,123000,295909750,3605,3605,3605,3605,0
|
|
20230808,122900,295909750,3605,3605,3605,3605,0
|
|
20230808,122800,295909750,3605,3605,3605,3605,0
|
|
20230808,122700,295909750,3605,3605,3605,3605,0
|
|
20230808,122600,295909750,3605,3605,3605,3605,0
|
|
20230808,122500,295909750,3605,3605,3605,3605,2252
|
|
20230808,122400,287791290,3605,3605,3605,3605,0
|
|
20230808,122300,287791290,3605,3605,3605,3605,0
|
|
20230808,122200,287791290,3605,3610,3610,3605,200
|
|
20230808,122100,287070285,3605,3605,3605,3605,1
|
|
20230808,122000,287066680,3605,3605,3605,3605,0
|
|
20230808,121900,287066680,3605,3610,3610,3605,150
|
|
20230808,121800,286525700,3615,3615,3615,3615,1000
|
|
20230808,121700,282910700,3615,3615,3615,3615,0
|
|
20230808,121600,282910700,3615,3615,3615,3615,0
|
|
20230808,121500,282910700,3615,3615,3615,3615,0
|
|
20230808,121400,282910700,3615,3615,3615,3615,0
|
|
20230808,121300,282910700,3615,3615,3615,3615,0
|
|
20230808,121200,282910700,3615,3615,3615,3615,0
|
|
20230808,121100,282910700,3615,3615,3615,3615,0
|
|
20230808,121000,282910700,3615,3615,3615,3615,0
|
|
20230808,120900,282910700,3615,3615,3615,3615,0
|
|
20230808,120800,282910700,3615,3615,3615,3615,0
|
|
20230808,120700,282910700,3615,3615,3615,3615,0
|
|
20230808,120600,282910700,3615,3615,3615,3615,5
|
|
20230808,120500,282892625,3615,3615,3615,3615,0
|
|
20230808,120400,282892625,3615,3615,3615,3615,0
|
|
20230808,120300,282892625,3615,3615,3615,3615,1
|
|
20230808,120200,282889010,3615,3615,3615,3615,1
|
|
20230808,120100,282885395,3600,3600,3600,3600,0
|
|
20230808,120000,282885395,3600,3600,3600,3600,0
|
|
20230808,115900,282885395,3600,3600,3600,3600,0
|
|
20230808,115800,282885395,3600,3600,3600,3600,0
|
|
20230808,115700,282885395,3600,3600,3600,3600,0
|
|
20230808,115600,282885395,3600,3600,3600,3600,0
|
|
20230808,115500,282885395,3600,3600,3600,3600,87
|
|
20230808,115400,282572195,3605,3605,3605,3605,2543
|
|
20230808,115300,273404680,3610,3610,3610,3610,0
|
|
20230808,115200,273404680,3610,3610,3610,3610,36
|
|
20230808,115100,273274720,3610,3610,3610,3610,980
|
|
20230808,115000,269736920,3610,3615,3615,3610,21
|
|
20230808,114900,269661105,3610,3610,3610,3610,0
|
|
20230808,114800,269661105,3610,3605,3610,3605,2598
|
|
20230808,114700,260287145,3610,3605,3610,3605,3785
|
|
20230808,114600,246634550,3610,3615,3615,3610,2392
|
|
20230808,114500,237997430,3615,3615,3615,3615,200
|
|
20230808,114400,237274430,3620,3625,3625,3615,3
|
|
20230808,114300,237263570,3620,3620,3625,3615,8787
|
|
20230808,114200,205494255,3630,3620,3630,3620,446
|
|
20230808,114100,203879725,3620,3620,3620,3620,0
|
|
20230808,114000,203879725,3620,3620,3620,3620,0
|
|
20230808,113900,203879725,3620,3620,3620,3620,10
|
|
20230808,113800,203843525,3625,3625,3625,3625,0
|
|
20230808,113700,203843525,3625,3625,3625,3625,0
|
|
20230808,113600,203843525,3625,3625,3625,3625,679
|
|
20230808,113500,201382150,3620,3620,3620,3620,0
|
|
20230808,113400,201382150,3620,3620,3620,3620,0
|
|
20230808,113300,201382150,3620,3620,3620,3620,0
|
|
20230808,113200,201382150,3620,3620,3620,3620,0
|
|
20230808,113100,201382150,3620,3620,3620,3620,0
|
|
20230808,113000,201382150,3620,3620,3620,3620,2000
|
|
20230808,112900,194142150,3640,3640,3640,3640,0
|
|
20230808,112800,194142150,3640,3640,3640,3640,0
|
|
20230808,112700,194142150,3640,3620,3645,3620,336
|
|
20230808,112600,192925770,3620,3620,3620,3620,2
|
|
20230808,112500,192918530,3615,3615,3615,3615,0
|
|
20230808,112400,192918530,3615,3615,3615,3615,0
|
|
20230808,112300,192918530,3615,3615,3615,3615,0
|
|
20230808,112200,192918530,3615,3615,3615,3615,0
|
|
20230808,112100,192918530,3615,3615,3615,3615,2510
|
|
20230808,112000,183844880,3620,3620,3620,3620,0
|
|
20230808,111900,183844880,3620,3620,3620,3620,757
|
|
20230808,111800,181104540,3620,3620,3620,3615,2440
|
|
20230808,111700,172272535,3625,3625,3625,3625,0
|
|
20230808,111600,172272535,3625,3625,3625,3625,3000
|
|
20230808,111500,161397535,3625,3625,3625,3625,0
|
|
20230808,111400,161397535,3625,3625,3625,3625,0
|
|
20230808,111300,161397535,3625,3625,3625,3625,394
|
|
20230808,111200,159969285,3625,3625,3625,3625,0
|
|
20230808,111100,159969285,3625,3625,3625,3625,0
|
|
20230808,111000,159969285,3625,3625,3625,3625,0
|
|
20230808,110900,159969285,3625,3625,3625,3625,0
|
|
20230808,110800,159969285,3625,3625,3625,3625,0
|
|
20230808,110700,159969285,3625,3625,3625,3625,0
|
|
20230808,110600,159969285,3625,3625,3625,3625,13
|
|
20230808,110500,159922160,3625,3625,3625,3625,0
|
|
20230808,110400,159922160,3625,3625,3625,3625,0
|
|
20230808,110300,159922160,3625,3625,3625,3625,98
|
|
20230808,110200,159566910,3625,3630,3630,3625,1168
|
|
20230808,110100,155328080,3635,3640,3640,3635,558
|
|
20230808,110000,153299250,3640,3640,3640,3640,0
|
|
20230808,105900,153299250,3640,3640,3640,3640,0
|
|
20230808,105800,153299250,3640,3640,3640,3640,196
|
|
20230808,105700,152585810,3640,3640,3640,3640,0
|
|
20230808,105600,152585810,3640,3640,3640,3640,0
|
|
20230808,105500,152585810,3640,3640,3640,3640,370
|
|
20230808,105400,151239010,3640,3640,3640,3640,0
|
|
20230808,105300,151239010,3640,3640,3640,3640,0
|
|
20230808,105200,151239010,3640,3640,3640,3640,0
|
|
20230808,105100,151239010,3640,3640,3640,3640,2
|
|
20230808,105000,151231730,3640,3640,3640,3640,0
|
|
20230808,104900,151231730,3640,3640,3640,3640,1000
|
|
20230808,104800,147591730,3655,3655,3655,3655,0
|
|
20230808,104700,147591730,3655,3655,3655,3655,0
|
|
20230808,104600,147591730,3655,3655,3655,3655,0
|
|
20230808,104500,147591730,3655,3655,3655,3655,10
|
|
20230808,104400,147555180,3635,3635,3635,3635,0
|
|
20230808,104300,147555180,3635,3635,3635,3635,0
|
|
20230808,104200,147555180,3635,3635,3635,3635,1
|
|
20230808,104100,147551545,3650,3650,3650,3650,100
|
|
20230808,104000,147186545,3655,3655,3655,3655,0
|
|
20230808,103900,147186545,3655,3640,3655,3640,3000
|
|
20230808,103800,136243395,3630,3630,3630,3630,0
|
|
20230808,103700,136243395,3630,3630,3630,3630,53
|
|
20230808,103600,136051005,3630,3630,3630,3630,0
|
|
20230808,103500,136051005,3630,3630,3630,3630,0
|
|
20230808,103400,136051005,3630,3635,3635,3630,656
|
|
20230808,103300,133669005,3635,3635,3635,3635,0
|
|
20230808,103200,133669005,3635,3635,3635,3635,500
|
|
20230808,103100,131851505,3635,3635,3635,3635,1338
|
|
20230808,103000,126987875,3645,3645,3645,3645,0
|
|
20230808,102900,126987875,3645,3645,3645,3645,0
|
|
20230808,102800,126987875,3645,3645,3645,3645,100
|
|
20230808,102700,126623375,3650,3635,3650,3635,743
|
|
20230808,102600,123920170,3635,3635,3635,3635,0
|
|
20230808,102500,123920170,3635,3635,3635,3635,7
|
|
20230808,102400,123894725,3635,3635,3635,3635,0
|
|
20230808,102300,123894725,3635,3635,3635,3635,1000
|
|
20230808,102200,120259725,3635,3635,3635,3635,0
|
|
20230808,102100,120259725,3635,3635,3635,3635,0
|
|
20230808,102000,120259725,3635,3635,3635,3635,0
|
|
20230808,101900,120259725,3635,3635,3635,3635,0
|
|
20230808,101800,120259725,3635,3635,3635,3635,170
|
|
20230808,101700,119641775,3635,3635,3635,3635,0
|
|
20230808,101600,119641775,3635,3635,3635,3635,0
|
|
20230808,101500,119641775,3635,3635,3635,3635,0
|
|
20230808,101400,119641775,3635,3635,3635,3635,0
|
|
20230808,101300,119641775,3635,3635,3635,3635,6
|
|
20230808,101200,119619965,3635,3640,3640,3635,2924
|
|
20230808,101100,108991175,3655,3655,3655,3655,0
|
|
20230808,101000,108991175,3655,3650,3655,3650,104
|
|
20230808,100900,108611230,3650,3650,3650,3650,1
|
|
20230808,100800,108607580,3635,3635,3635,3635,0
|
|
20230808,100700,108607580,3635,3635,3635,3635,0
|
|
20230808,100600,108607580,3635,3635,3635,3635,0
|
|
20230808,100500,108607580,3635,3635,3635,3635,13
|
|
20230808,100400,108560325,3650,3650,3650,3650,2
|
|
20230808,100300,108553025,3650,3650,3650,3650,0
|
|
20230808,100200,108553025,3650,3650,3650,3650,0
|
|
20230808,100100,108553025,3650,3650,3650,3650,0
|
|
20230808,100000,108553025,3650,3640,3650,3640,3000
|
|
20230808,095900,97621075,3635,3635,3635,3635,97
|
|
20230808,095800,97268480,3635,3635,3635,3635,700
|
|
20230808,095700,94723980,3635,3635,3635,3635,159
|
|
20230808,095600,94146015,3635,3635,3635,3635,0
|
|
20230808,095500,94146015,3635,3635,3635,3635,1
|
|
20230808,095400,94142380,3640,3640,3640,3640,0
|
|
20230808,095300,94142380,3640,3640,3640,3640,40
|
|
20230808,095200,93996780,3640,3640,3640,3640,70
|
|
20230808,095100,93741980,3640,3640,3640,3640,0
|
|
20230808,095000,93741980,3640,3640,3640,3640,343
|
|
20230808,094900,92493460,3645,3645,3645,3645,0
|
|
20230808,094800,92493460,3645,3645,3645,3645,0
|
|
20230808,094700,92493460,3645,3640,3645,3640,637
|
|
20230808,094600,90174680,3640,3640,3640,3640,0
|
|
20230808,094500,90174680,3640,3640,3640,3640,0
|
|
20230808,094400,90174680,3640,3640,3640,3640,0
|
|
20230808,094300,90174680,3640,3640,3640,3640,0
|
|
20230808,094200,90174680,3640,3640,3640,3640,0
|
|
20230808,094100,90174680,3640,3640,3640,3640,0
|
|
20230808,094000,90174680,3640,3640,3640,3640,1
|
|
20230808,093900,90171040,3640,3640,3640,3640,0
|
|
20230808,093800,90171040,3640,3640,3640,3640,0
|
|
20230808,093700,90171040,3640,3640,3640,3640,2
|
|
20230808,093600,90163760,3630,3630,3630,3630,0
|
|
20230808,093500,90163760,3630,3630,3630,3630,0
|
|
20230808,093400,90163760,3630,3630,3630,3630,0
|
|
20230808,093300,90163760,3630,3630,3630,3630,55
|
|
20230808,093200,89964110,3640,3640,3640,3640,0
|
|
20230808,093100,89964110,3640,3640,3640,3640,2
|
|
20230808,093000,89956830,3625,3625,3625,3625,0
|
|
20230808,092900,89956830,3625,3625,3625,3625,150
|
|
20230808,092800,89413080,3625,3630,3630,3625,1000
|
|
20230808,092700,85786970,3625,3625,3625,3625,0
|
|
20230808,092600,85786970,3625,3625,3625,3625,0
|
|
20230808,092500,85786970,3625,3625,3625,3625,83
|
|
20230808,092400,85486095,3620,3620,3620,3620,300
|
|
20230808,092300,84400095,3620,3635,3640,3620,11120
|
|
20230808,092200,44089750,3630,3630,3630,3630,150
|
|
20230808,092100,43545250,3635,3635,3635,3635,150
|
|
20230808,092000,43000000,3630,3630,3630,3630,1259
|
|
20230808,091900,38429830,3625,3625,3625,3625,440
|
|
20230808,091800,36834830,3625,3615,3625,3615,143
|
|
20230808,091700,36316565,3620,3625,3625,3620,2298
|
|
20230808,091600,27996805,3625,3625,3625,3625,1323
|
|
20230808,091500,23200930,3625,3625,3625,3625,0
|
|
20230808,091400,23200930,3625,3625,3625,3625,0
|
|
20230808,091300,23200930,3625,3655,3655,3620,560
|
|
20230808,091200,21167945,3635,3640,3640,3635,44
|
|
20230808,091100,21007990,3640,3635,3640,3635,1966
|
|
20230808,091000,13856580,3635,3640,3640,3635,289
|
|
20230808,090900,12805890,3665,3665,3665,3665,0
|
|
20230808,090800,12805890,3665,3665,3665,3665,1
|
|
20230808,090700,12802225,3665,3665,3665,3665,1
|
|
20230808,090600,12798560,3645,3645,3645,3645,63
|
|
20230808,090500,12568925,3650,3650,3650,3650,6
|
|
20230808,090400,12547025,3650,3650,3650,3650,50
|
|
20230808,090300,12364525,3650,3675,3675,3650,1101
|
|
20230808,090200,8345850,3650,3650,3650,3650,0
|
|
20230808,090100,8345850,3650,3660,3660,3650,500
|
|
20230808,090000,6520570,3675,3685,3685,3675,1771
|