617 lines
29 KiB
CSV
617 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230809,191400,304891180,3660,3660,3660,3660,1793
|
|
20230809,191300,304891180,3660,3660,3660,3660,0
|
|
20230809,191200,304891180,3660,3660,3660,3660,0
|
|
20230809,191100,304891180,3660,3660,3660,3660,0
|
|
20230809,191000,304891180,3660,3660,3660,3660,0
|
|
20230809,190900,304891180,3660,3660,3660,3660,0
|
|
20230809,190800,304891180,3660,3660,3660,3660,0
|
|
20230809,190700,304891180,3660,3660,3660,3660,0
|
|
20230809,190600,304891180,3660,3660,3660,3660,0
|
|
20230809,190500,304891180,3660,3660,3660,3660,0
|
|
20230809,190400,304891180,3660,3660,3660,3660,0
|
|
20230809,190300,304891180,3660,3660,3660,3660,0
|
|
20230809,190200,304891180,3660,3660,3660,3660,0
|
|
20230809,190100,304891180,3660,3660,3660,3660,0
|
|
20230809,190000,304891180,3660,3660,3660,3660,0
|
|
20230809,185900,304891180,3660,3660,3660,3660,0
|
|
20230809,185800,304891180,3660,3660,3660,3660,0
|
|
20230809,185700,304891180,3660,3660,3660,3660,0
|
|
20230809,185600,304891180,3660,3660,3660,3660,0
|
|
20230809,185500,304891180,3660,3660,3660,3660,0
|
|
20230809,185400,304891180,3660,3660,3660,3660,0
|
|
20230809,185300,304891180,3660,3660,3660,3660,0
|
|
20230809,185200,304891180,3660,3660,3660,3660,0
|
|
20230809,185100,304891180,3660,3660,3660,3660,0
|
|
20230809,185000,304891180,3660,3660,3660,3660,0
|
|
20230809,184900,304891180,3660,3660,3660,3660,0
|
|
20230809,184800,304891180,3660,3660,3660,3660,0
|
|
20230809,184700,304891180,3660,3660,3660,3660,0
|
|
20230809,184600,304891180,3660,3660,3660,3660,0
|
|
20230809,184500,304891180,3660,3660,3660,3660,0
|
|
20230809,184400,304891180,3660,3660,3660,3660,1793
|
|
20230809,184300,304891180,3660,3660,3660,3660,0
|
|
20230809,184200,304891180,3660,3660,3660,3660,0
|
|
20230809,184100,304891180,3660,3660,3660,3660,0
|
|
20230809,184000,304891180,3660,3660,3660,3660,0
|
|
20230809,183900,304891180,3660,3660,3660,3660,0
|
|
20230809,183800,304891180,3660,3660,3660,3660,0
|
|
20230809,183700,304891180,3660,3660,3660,3660,0
|
|
20230809,183600,304891180,3660,3660,3660,3660,0
|
|
20230809,183500,304891180,3660,3660,3660,3660,0
|
|
20230809,183400,304891180,3660,3660,3660,3660,0
|
|
20230809,183300,304891180,3660,3660,3660,3660,0
|
|
20230809,183200,304891180,3660,3660,3660,3660,0
|
|
20230809,183100,304891180,3660,3660,3660,3660,0
|
|
20230809,183000,304891180,3660,3660,3660,3660,0
|
|
20230809,182900,304891180,3660,3660,3660,3660,0
|
|
20230809,182800,304891180,3660,3660,3660,3660,0
|
|
20230809,182700,304891180,3660,3660,3660,3660,0
|
|
20230809,182600,304891180,3660,3660,3660,3660,0
|
|
20230809,182500,304891180,3660,3660,3660,3660,0
|
|
20230809,182400,304891180,3660,3660,3660,3660,0
|
|
20230809,182300,304891180,3660,3660,3660,3660,0
|
|
20230809,182200,304891180,3660,3660,3660,3660,0
|
|
20230809,182100,304891180,3660,3660,3660,3660,0
|
|
20230809,182000,304891180,3660,3660,3660,3660,0
|
|
20230809,181900,304891180,3660,3660,3660,3660,0
|
|
20230809,181800,304891180,3660,3660,3660,3660,0
|
|
20230809,181700,304891180,3660,3660,3660,3660,0
|
|
20230809,181600,304891180,3660,3660,3660,3660,0
|
|
20230809,181500,304891180,3660,3660,3660,3660,0
|
|
20230809,181400,304891180,3660,3660,3660,3660,1793
|
|
20230809,181300,304891180,3660,3660,3660,3660,0
|
|
20230809,181200,304891180,3660,3660,3660,3660,0
|
|
20230809,181100,304891180,3660,3660,3660,3660,0
|
|
20230809,181000,304891180,3660,3660,3660,3660,0
|
|
20230809,180900,304891180,3660,3660,3660,3660,0
|
|
20230809,180800,304891180,3660,3660,3660,3660,0
|
|
20230809,180700,304891180,3660,3660,3660,3660,0
|
|
20230809,180600,304891180,3660,3660,3660,3660,0
|
|
20230809,180500,304891180,3660,3660,3660,3660,0
|
|
20230809,180400,304891180,3660,3660,3660,3660,0
|
|
20230809,180300,304891180,3660,3660,3660,3660,0
|
|
20230809,180200,304891180,3660,3660,3660,3660,0
|
|
20230809,180100,304891180,3660,3660,3660,3660,0
|
|
20230809,180000,304891180,3660,3660,3660,3660,0
|
|
20230809,175900,304891180,3660,3660,3660,3660,0
|
|
20230809,175800,304891180,3660,3660,3660,3660,0
|
|
20230809,175700,304891180,3660,3660,3660,3660,0
|
|
20230809,175600,304891180,3660,3660,3660,3660,0
|
|
20230809,175500,304891180,3660,3660,3660,3660,0
|
|
20230809,175400,304891180,3660,3660,3660,3660,0
|
|
20230809,175300,304891180,3660,3660,3660,3660,0
|
|
20230809,175200,304891180,3660,3660,3660,3660,0
|
|
20230809,175100,304891180,3660,3660,3660,3660,0
|
|
20230809,175000,304891180,3660,3660,3660,3660,0
|
|
20230809,174900,304891180,3660,3660,3660,3660,0
|
|
20230809,174800,304891180,3660,3660,3660,3660,0
|
|
20230809,174700,304891180,3660,3660,3660,3660,0
|
|
20230809,174600,304891180,3660,3660,3660,3660,0
|
|
20230809,174500,304891180,3660,3660,3660,3660,0
|
|
20230809,174400,304891180,3660,3660,3660,3660,1793
|
|
20230809,174300,304891180,3660,3660,3660,3660,0
|
|
20230809,174200,304891180,3660,3660,3660,3660,0
|
|
20230809,174100,304891180,3660,3660,3660,3660,0
|
|
20230809,174000,304891180,3660,3660,3660,3660,0
|
|
20230809,173900,304891180,3660,3660,3660,3660,0
|
|
20230809,173800,304891180,3660,3660,3660,3660,0
|
|
20230809,173700,304891180,3660,3660,3660,3660,0
|
|
20230809,173600,304891180,3660,3660,3660,3660,0
|
|
20230809,173500,304891180,3660,3660,3660,3660,0
|
|
20230809,173400,304891180,3660,3660,3660,3660,0
|
|
20230809,173300,304891180,3660,3660,3660,3660,0
|
|
20230809,173200,304891180,3660,3660,3660,3660,0
|
|
20230809,173100,304891180,3660,3660,3660,3660,0
|
|
20230809,173000,304891180,3660,3660,3660,3660,0
|
|
20230809,172900,304891180,3660,3660,3660,3660,0
|
|
20230809,172800,304891180,3660,3660,3660,3660,0
|
|
20230809,172700,304891180,3660,3660,3660,3660,0
|
|
20230809,172600,304891180,3660,3660,3660,3660,0
|
|
20230809,172500,304891180,3660,3660,3660,3660,0
|
|
20230809,172400,304891180,3660,3660,3660,3660,0
|
|
20230809,172300,304891180,3660,3660,3660,3660,0
|
|
20230809,172200,304891180,3660,3660,3660,3660,0
|
|
20230809,172100,304891180,3660,3660,3660,3660,0
|
|
20230809,172000,304891180,3660,3660,3660,3660,0
|
|
20230809,171900,304891180,3660,3660,3660,3660,0
|
|
20230809,171800,304891180,3660,3660,3660,3660,0
|
|
20230809,171700,304891180,3660,3660,3660,3660,0
|
|
20230809,171600,304891180,3660,3660,3660,3660,0
|
|
20230809,171500,304891180,3660,3660,3660,3660,0
|
|
20230809,171400,304891180,3660,3660,3660,3660,1793
|
|
20230809,171300,304891180,3660,3660,3660,3660,0
|
|
20230809,171200,304891180,3660,3660,3660,3660,0
|
|
20230809,171100,304891180,3660,3660,3660,3660,0
|
|
20230809,171000,304891180,3660,3660,3660,3660,0
|
|
20230809,170900,304891180,3660,3660,3660,3660,0
|
|
20230809,170800,304891180,3660,3660,3660,3660,0
|
|
20230809,170700,304891180,3660,3660,3660,3660,0
|
|
20230809,170600,304891180,3660,3660,3660,3660,0
|
|
20230809,170500,304891180,3660,3660,3660,3660,0
|
|
20230809,170400,304891180,3660,3660,3660,3660,0
|
|
20230809,170300,304891180,3660,3660,3660,3660,0
|
|
20230809,170200,304891180,3660,3660,3660,3660,0
|
|
20230809,170100,304891180,3660,3660,3660,3660,0
|
|
20230809,170000,304891180,3660,3660,3660,3660,0
|
|
20230809,165900,304891180,3660,3660,3660,3660,0
|
|
20230809,165800,304891180,3660,3660,3660,3660,0
|
|
20230809,165700,304891180,3660,3660,3660,3660,0
|
|
20230809,165600,304891180,3660,3660,3660,3660,0
|
|
20230809,165500,304891180,3660,3660,3660,3660,0
|
|
20230809,165400,304891180,3660,3660,3660,3660,0
|
|
20230809,165300,304891180,3660,3660,3660,3660,0
|
|
20230809,165200,304891180,3660,3660,3660,3660,0
|
|
20230809,165100,304891180,3660,3660,3660,3660,0
|
|
20230809,165000,304891180,3660,3660,3660,3660,0
|
|
20230809,164900,304891180,3660,3660,3660,3660,0
|
|
20230809,164800,304891180,3660,3660,3660,3660,0
|
|
20230809,164700,304891180,3660,3660,3660,3660,0
|
|
20230809,164600,304891180,3660,3660,3660,3660,0
|
|
20230809,164500,304891180,3660,3660,3660,3660,0
|
|
20230809,164400,304891180,3660,3660,3660,3660,1793
|
|
20230809,164300,304891180,3660,3660,3660,3660,0
|
|
20230809,164200,304891180,3660,3660,3660,3660,0
|
|
20230809,164100,304891180,3660,3660,3660,3660,0
|
|
20230809,164000,304891180,3660,3660,3660,3660,0
|
|
20230809,163900,304891180,3660,3660,3660,3660,0
|
|
20230809,163800,304891180,3660,3660,3660,3660,0
|
|
20230809,163700,304891180,3660,3660,3660,3660,0
|
|
20230809,163600,304891180,3660,3660,3660,3660,0
|
|
20230809,163500,304891180,3660,3660,3660,3660,0
|
|
20230809,163400,304891180,3660,3660,3660,3660,0
|
|
20230809,163300,304891180,3660,3660,3660,3660,0
|
|
20230809,163200,304891180,3660,3660,3660,3660,0
|
|
20230809,163100,304891180,3660,3660,3660,3660,0
|
|
20230809,163000,304891180,3660,3660,3660,3660,0
|
|
20230809,162900,304891180,3660,3660,3660,3660,0
|
|
20230809,162800,304891180,3660,3660,3660,3660,0
|
|
20230809,162700,304891180,3660,3660,3660,3660,0
|
|
20230809,162600,304891180,3660,3660,3660,3660,0
|
|
20230809,162500,304891180,3660,3660,3660,3660,0
|
|
20230809,162400,304891180,3660,3660,3660,3660,0
|
|
20230809,162300,304891180,3660,3660,3660,3660,0
|
|
20230809,162200,304891180,3660,3660,3660,3660,0
|
|
20230809,162100,304891180,3660,3660,3660,3660,0
|
|
20230809,162000,304891180,3660,3660,3660,3660,0
|
|
20230809,161900,304891180,3660,3660,3660,3660,0
|
|
20230809,161800,304891180,3660,3660,3660,3660,0
|
|
20230809,161700,304891180,3660,3660,3660,3660,0
|
|
20230809,161600,304891180,3660,3660,3660,3660,0
|
|
20230809,161500,304891180,3660,3660,3660,3660,0
|
|
20230809,161400,304891180,3660,3660,3660,3660,1793
|
|
20230809,161300,304891180,3660,3660,3660,3660,0
|
|
20230809,161200,304891180,3660,3660,3660,3660,0
|
|
20230809,161100,304891180,3660,3660,3660,3660,0
|
|
20230809,161000,304891180,3660,3660,3660,3660,0
|
|
20230809,160900,304891180,3660,3660,3660,3660,0
|
|
20230809,160800,304891180,3660,3660,3660,3660,0
|
|
20230809,160700,304891180,3660,3660,3660,3660,0
|
|
20230809,160600,304891180,3660,3660,3660,3660,0
|
|
20230809,160500,304891180,3660,3660,3660,3660,0
|
|
20230809,160400,304891180,3660,3660,3660,3660,0
|
|
20230809,160300,304891180,3660,3660,3660,3660,0
|
|
20230809,160200,304891180,3660,3660,3660,3660,0
|
|
20230809,160100,304891180,3660,3660,3660,3660,0
|
|
20230809,160000,304891180,3660,3660,3660,3660,0
|
|
20230809,155900,304891180,3660,3660,3660,3660,0
|
|
20230809,155800,304891180,3660,3660,3660,3660,0
|
|
20230809,155700,304891180,3660,3660,3660,3660,0
|
|
20230809,155600,304891180,3660,3660,3660,3660,0
|
|
20230809,155500,304891180,3660,3660,3660,3660,0
|
|
20230809,155400,304891180,3660,3660,3660,3660,0
|
|
20230809,155300,304891180,3660,3660,3660,3660,0
|
|
20230809,155200,304891180,3660,3660,3660,3660,0
|
|
20230809,155100,304891180,3660,3660,3660,3660,0
|
|
20230809,155000,304891180,3660,3660,3660,3660,0
|
|
20230809,154900,304891180,3660,3660,3660,3660,0
|
|
20230809,154800,304891180,3660,3660,3660,3660,0
|
|
20230809,154700,304891180,3660,3660,3660,3660,0
|
|
20230809,154600,304891180,3660,3660,3660,3660,0
|
|
20230809,154500,304891180,3660,3660,3660,3660,0
|
|
20230809,154400,304891180,3660,3660,3660,3660,1793
|
|
20230809,154300,304891180,3660,3660,3660,3660,0
|
|
20230809,154200,304891180,3660,3660,3660,3660,0
|
|
20230809,154100,304891180,3660,3660,3660,3660,0
|
|
20230809,154000,304891180,3660,3660,3660,3660,0
|
|
20230809,153900,304891180,3660,3660,3660,3660,0
|
|
20230809,153800,304891180,3660,3660,3660,3660,0
|
|
20230809,153700,304891180,3660,3660,3660,3660,0
|
|
20230809,153600,304891180,3660,3660,3660,3660,0
|
|
20230809,153500,304891180,3660,3660,3660,3660,0
|
|
20230809,153400,304891180,3660,3660,3660,3660,0
|
|
20230809,153300,304891180,3660,3660,3660,3660,0
|
|
20230809,153200,304891180,3660,3660,3660,3660,0
|
|
20230809,153100,304891180,3660,3660,3660,3660,0
|
|
20230809,153000,304891180,3660,3660,3660,3660,1793
|
|
20230809,152900,298328800,3655,3655,3655,3655,0
|
|
20230809,152800,298328800,3655,3655,3655,3655,0
|
|
20230809,152700,298328800,3655,3655,3655,3655,0
|
|
20230809,152600,298328800,3655,3655,3655,3655,0
|
|
20230809,152500,298328800,3655,3655,3655,3655,0
|
|
20230809,152400,298328800,3655,3655,3655,3655,0
|
|
20230809,152300,298328800,3655,3655,3655,3655,0
|
|
20230809,152200,298328800,3655,3655,3655,3655,0
|
|
20230809,152100,298328800,3655,3655,3655,3655,0
|
|
20230809,152000,298328800,3655,3655,3655,3655,0
|
|
20230809,151900,298328800,3655,3650,3655,3650,832
|
|
20230809,151800,295291750,3655,3650,3655,3650,101
|
|
20230809,151700,294923095,3655,3655,3655,3655,2
|
|
20230809,151600,294915785,3650,3650,3650,3650,283
|
|
20230809,151500,293882835,3650,3650,3650,3650,796
|
|
20230809,151400,290977435,3650,3655,3655,3650,66
|
|
20230809,151300,290736280,3650,3650,3650,3650,224
|
|
20230809,151200,289918680,3650,3655,3655,3650,306
|
|
20230809,151100,288801775,3660,3660,3660,3660,0
|
|
20230809,151000,288801775,3660,3655,3660,3655,3
|
|
20230809,150900,288790805,3650,3650,3650,3650,10
|
|
20230809,150800,288754305,3650,3655,3655,3650,586
|
|
20230809,150700,286614715,3650,3650,3650,3650,516
|
|
20230809,150600,284731315,3650,3650,3650,3650,0
|
|
20230809,150500,284731315,3650,3650,3650,3650,1
|
|
20230809,150400,284727665,3650,3650,3650,3650,30
|
|
20230809,150300,284618165,3660,3660,3660,3660,13
|
|
20230809,150200,284570585,3660,3660,3660,3650,612
|
|
20230809,150100,282336665,3665,3650,3665,3650,46
|
|
20230809,150000,282168380,3670,3625,3670,3625,10150
|
|
20230809,145900,245109515,3630,3635,3635,3630,140
|
|
20230809,145800,244600815,3630,3630,3630,3630,10
|
|
20230809,145700,244564515,3640,3640,3640,3640,1200
|
|
20230809,145600,240196515,3630,3640,3640,3630,2041
|
|
20230809,145500,232784300,3650,3650,3650,3650,1418
|
|
20230809,145400,227608600,3670,3630,3670,3630,7000
|
|
20230809,145300,202027180,3630,3630,3630,3630,0
|
|
20230809,145200,202027180,3630,3630,3630,3630,200
|
|
20230809,145100,201301180,3620,3620,3620,3620,0
|
|
20230809,145000,201301180,3620,3620,3620,3620,5
|
|
20230809,144900,201283080,3620,3620,3620,3620,0
|
|
20230809,144800,201283080,3620,3620,3620,3620,0
|
|
20230809,144700,201283080,3620,3620,3620,3620,0
|
|
20230809,144600,201283080,3620,3620,3620,3620,264
|
|
20230809,144500,200327400,3630,3630,3630,3630,0
|
|
20230809,144400,200327400,3630,3630,3630,3630,50
|
|
20230809,144300,200145900,3630,3630,3630,3630,0
|
|
20230809,144200,200145900,3630,3620,3630,3620,562
|
|
20230809,144100,198111350,3620,3620,3620,3620,133
|
|
20230809,144000,197629890,3620,3630,3630,3620,285
|
|
20230809,143900,196597400,3630,3630,3630,3630,0
|
|
20230809,143800,196597400,3630,3630,3630,3630,647
|
|
20230809,143700,194248790,3630,3620,3630,3620,5351
|
|
20230809,143600,174870525,3620,3620,3620,3620,0
|
|
20230809,143500,174870525,3620,3620,3620,3620,0
|
|
20230809,143400,174870525,3620,3620,3620,3620,1
|
|
20230809,143300,174866905,3620,3620,3620,3620,20
|
|
20230809,143200,174794505,3620,3620,3620,3620,0
|
|
20230809,143100,174794505,3620,3620,3620,3620,0
|
|
20230809,143000,174794505,3620,3620,3620,3620,0
|
|
20230809,142900,174794505,3620,3620,3620,3620,0
|
|
20230809,142800,174794505,3620,3620,3620,3620,0
|
|
20230809,142700,174794505,3620,3620,3620,3620,2
|
|
20230809,142600,174787265,3620,3620,3620,3620,0
|
|
20230809,142500,174787265,3620,3620,3620,3620,2
|
|
20230809,142400,174780025,3620,3620,3620,3620,1
|
|
20230809,142300,174776405,3615,3615,3615,3615,45
|
|
20230809,142200,174613730,3615,3615,3615,3615,0
|
|
20230809,142100,174613730,3615,3615,3615,3615,1
|
|
20230809,142000,174610115,3615,3615,3615,3615,1
|
|
20230809,141900,174606500,3615,3615,3615,3615,5
|
|
20230809,141800,174588425,3615,3610,3615,3610,33
|
|
20230809,141700,174469195,3610,3610,3610,3610,0
|
|
20230809,141600,174469195,3610,3610,3610,3610,191
|
|
20230809,141500,173779685,3615,3615,3615,3615,0
|
|
20230809,141400,173779685,3615,3615,3615,3615,1
|
|
20230809,141300,173776070,3615,3615,3615,3615,1
|
|
20230809,141200,173772455,3615,3615,3615,3615,17
|
|
20230809,141100,173711000,3620,3620,3620,3620,0
|
|
20230809,141000,173711000,3620,3620,3620,3620,0
|
|
20230809,140900,173711000,3620,3620,3620,3620,0
|
|
20230809,140800,173711000,3620,3620,3620,3620,0
|
|
20230809,140700,173711000,3620,3620,3620,3620,0
|
|
20230809,140600,173711000,3620,3620,3620,3620,0
|
|
20230809,140500,173711000,3620,3620,3620,3620,0
|
|
20230809,140400,173711000,3620,3620,3620,3620,0
|
|
20230809,140300,173711000,3620,3620,3620,3620,1
|
|
20230809,140200,173707380,3610,3615,3615,3610,669
|
|
20230809,140100,171290985,3620,3620,3620,3620,0
|
|
20230809,140000,171290985,3620,3620,3620,3620,0
|
|
20230809,135900,171290985,3620,3620,3620,3620,0
|
|
20230809,135800,171290985,3620,3620,3620,3620,0
|
|
20230809,135700,171290985,3620,3620,3620,3620,0
|
|
20230809,135600,171290985,3620,3620,3620,3620,0
|
|
20230809,135500,171290985,3620,3620,3620,3620,0
|
|
20230809,135400,171290985,3620,3620,3620,3620,100
|
|
20230809,135300,170928985,3620,3620,3620,3620,0
|
|
20230809,135200,170928985,3620,3620,3620,3620,1
|
|
20230809,135100,170925365,3620,3620,3620,3620,0
|
|
20230809,135000,170925365,3620,3620,3620,3620,0
|
|
20230809,134900,170925365,3620,3620,3620,3620,60
|
|
20230809,134800,170708165,3620,3615,3620,3615,5168
|
|
20230809,134700,152011775,3610,3610,3610,3610,280
|
|
20230809,134600,151000975,3610,3610,3610,3610,300
|
|
20230809,134500,149917975,3615,3615,3615,3615,400
|
|
20230809,134400,148471975,3620,3620,3620,3620,0
|
|
20230809,134300,148471975,3620,3620,3620,3620,0
|
|
20230809,134200,148471975,3620,3620,3620,3620,0
|
|
20230809,134100,148471975,3620,3620,3620,3620,4
|
|
20230809,134000,148457495,3615,3615,3615,3615,0
|
|
20230809,133900,148457495,3615,3615,3615,3615,660
|
|
20230809,133800,146071595,3615,3615,3615,3615,269
|
|
20230809,133700,145099160,3615,3615,3615,3615,0
|
|
20230809,133600,145099160,3615,3615,3615,3615,0
|
|
20230809,133500,145099160,3615,3615,3615,3615,0
|
|
20230809,133400,145099160,3615,3615,3615,3615,0
|
|
20230809,133300,145099160,3615,3615,3615,3615,700
|
|
20230809,133200,142568660,3615,3615,3615,3615,1
|
|
20230809,133100,142565045,3610,3615,3615,3610,1548
|
|
20230809,133000,136975525,3620,3620,3620,3620,0
|
|
20230809,132900,136975525,3620,3620,3620,3620,1
|
|
20230809,132800,136971905,3615,3615,3615,3615,0
|
|
20230809,132700,136971905,3615,3615,3615,3615,0
|
|
20230809,132600,136971905,3615,3615,3615,3615,0
|
|
20230809,132500,136971905,3615,3615,3615,3615,0
|
|
20230809,132400,136971905,3615,3615,3615,3615,0
|
|
20230809,132300,136971905,3615,3615,3615,3615,2850
|
|
20230809,132200,126669155,3615,3615,3615,3615,200
|
|
20230809,132100,125946155,3620,3620,3620,3620,0
|
|
20230809,132000,125946155,3620,3620,3620,3620,0
|
|
20230809,131900,125946155,3620,3620,3620,3620,100
|
|
20230809,131800,125584155,3615,3615,3615,3615,0
|
|
20230809,131700,125584155,3615,3615,3615,3615,0
|
|
20230809,131600,125584155,3615,3615,3615,3615,0
|
|
20230809,131500,125584155,3615,3615,3615,3615,0
|
|
20230809,131400,125584155,3615,3615,3615,3615,0
|
|
20230809,131300,125584155,3615,3630,3630,3615,207
|
|
20230809,131200,124835835,3615,3620,3620,3615,900
|
|
20230809,131100,121582290,3615,3620,3620,3615,4739
|
|
20230809,131000,104450085,3615,3615,3615,3615,38
|
|
20230809,130900,104312715,3620,3620,3620,3620,0
|
|
20230809,130800,104312715,3620,3620,3620,3620,0
|
|
20230809,130700,104312715,3620,3620,3620,3620,0
|
|
20230809,130600,104312715,3620,3620,3620,3620,12
|
|
20230809,130500,104269275,3620,3620,3620,3620,0
|
|
20230809,130400,104269275,3620,3620,3620,3620,255
|
|
20230809,130300,103346175,3620,3620,3620,3620,275
|
|
20230809,130200,102350675,3630,3630,3630,3630,1
|
|
20230809,130100,102347045,3630,3630,3630,3630,0
|
|
20230809,130000,102347045,3630,3630,3630,3630,0
|
|
20230809,125900,102347045,3630,3630,3630,3630,0
|
|
20230809,125800,102347045,3630,3630,3630,3630,0
|
|
20230809,125700,102347045,3630,3630,3630,3630,0
|
|
20230809,125600,102347045,3630,3630,3630,3630,0
|
|
20230809,125500,102347045,3630,3630,3630,3630,0
|
|
20230809,125400,102347045,3630,3630,3630,3630,1
|
|
20230809,125300,102343415,3615,3615,3615,3615,0
|
|
20230809,125200,102343415,3615,3615,3615,3615,0
|
|
20230809,125100,102343415,3615,3615,3615,3615,0
|
|
20230809,125000,102343415,3615,3615,3615,3615,0
|
|
20230809,124900,102343415,3615,3620,3620,3615,500
|
|
20230809,124800,100534945,3630,3630,3630,3630,0
|
|
20230809,124700,100534945,3630,3630,3630,3630,0
|
|
20230809,124600,100534945,3630,3630,3630,3630,0
|
|
20230809,124500,100534945,3630,3630,3630,3630,0
|
|
20230809,124400,100534945,3630,3630,3630,3630,0
|
|
20230809,124300,100534945,3630,3630,3630,3630,0
|
|
20230809,124200,100534945,3630,3630,3630,3630,0
|
|
20230809,124100,100534945,3630,3630,3630,3630,0
|
|
20230809,124000,100534945,3630,3630,3630,3630,0
|
|
20230809,123900,100534945,3630,3630,3630,3630,0
|
|
20230809,123800,100534945,3630,3630,3630,3630,0
|
|
20230809,123700,100534945,3630,3630,3630,3630,0
|
|
20230809,123600,100534945,3630,3630,3630,3630,0
|
|
20230809,123500,100534945,3630,3630,3630,3630,0
|
|
20230809,123400,100534945,3630,3630,3630,3630,0
|
|
20230809,123300,100534945,3630,3630,3630,3630,1
|
|
20230809,123200,100531315,3620,3620,3620,3620,23
|
|
20230809,123100,100448055,3620,3620,3620,3620,0
|
|
20230809,123000,100448055,3620,3620,3620,3620,90
|
|
20230809,122900,100122255,3630,3630,3630,3630,1
|
|
20230809,122800,100118625,3630,3630,3630,3630,1
|
|
20230809,122700,100114995,3630,3630,3630,3630,0
|
|
20230809,122600,100114995,3630,3630,3630,3630,0
|
|
20230809,122500,100114995,3630,3630,3630,3630,0
|
|
20230809,122400,100114995,3630,3630,3630,3630,0
|
|
20230809,122300,100114995,3630,3630,3630,3630,1
|
|
20230809,122200,100111365,3630,3630,3630,3630,0
|
|
20230809,122100,100111365,3630,3630,3630,3630,0
|
|
20230809,122000,100111365,3630,3630,3630,3630,1
|
|
20230809,121900,100107735,3630,3630,3630,3630,2
|
|
20230809,121800,100100475,3615,3620,3620,3615,172
|
|
20230809,121700,99478445,3620,3620,3620,3620,0
|
|
20230809,121600,99478445,3620,3620,3620,3620,0
|
|
20230809,121500,99478445,3620,3620,3620,3620,100
|
|
20230809,121400,99116445,3620,3620,3620,3620,0
|
|
20230809,121300,99116445,3620,3620,3620,3620,0
|
|
20230809,121200,99116445,3620,3620,3620,3620,0
|
|
20230809,121100,99116445,3620,3620,3620,3620,0
|
|
20230809,121000,99116445,3620,3620,3620,3620,0
|
|
20230809,120900,99116445,3620,3620,3620,3620,0
|
|
20230809,120800,99116445,3620,3620,3620,3620,200
|
|
20230809,120700,98392445,3635,3635,3635,3635,0
|
|
20230809,120600,98392445,3635,3635,3635,3635,0
|
|
20230809,120500,98392445,3635,3635,3635,3635,0
|
|
20230809,120400,98392445,3635,3630,3635,3630,2000
|
|
20230809,120300,91130005,3620,3620,3620,3620,0
|
|
20230809,120200,91130005,3620,3620,3620,3620,70
|
|
20230809,120100,90876605,3635,3635,3635,3635,0
|
|
20230809,120000,90876605,3635,3635,3635,3635,0
|
|
20230809,115900,90876605,3635,3635,3635,3635,0
|
|
20230809,115800,90876605,3635,3635,3635,3635,0
|
|
20230809,115700,90876605,3635,3635,3635,3635,0
|
|
20230809,115600,90876605,3635,3635,3635,3635,0
|
|
20230809,115500,90876605,3635,3635,3635,3635,0
|
|
20230809,115400,90876605,3635,3635,3635,3635,0
|
|
20230809,115300,90876605,3635,3635,3635,3635,0
|
|
20230809,115200,90876605,3635,3635,3635,3635,0
|
|
20230809,115100,90876605,3635,3635,3635,3635,0
|
|
20230809,115000,90876605,3635,3635,3635,3635,0
|
|
20230809,114900,90876605,3635,3635,3635,3635,3
|
|
20230809,114800,90865700,3635,3635,3635,3635,2
|
|
20230809,114700,90858430,3615,3615,3615,3615,0
|
|
20230809,114600,90858430,3615,3615,3615,3615,1152
|
|
20230809,114500,86693950,3620,3620,3620,3620,0
|
|
20230809,114400,86693950,3620,3620,3620,3620,1
|
|
20230809,114300,86690330,3620,3620,3620,3620,0
|
|
20230809,114200,86690330,3620,3620,3620,3620,30
|
|
20230809,114100,86581730,3620,3620,3620,3620,0
|
|
20230809,114000,86581730,3620,3620,3620,3620,417
|
|
20230809,113900,85072190,3620,3620,3620,3620,10
|
|
20230809,113800,85035990,3620,3620,3620,3620,0
|
|
20230809,113700,85035990,3620,3620,3620,3620,0
|
|
20230809,113600,85035990,3620,3620,3620,3620,2423
|
|
20230809,113500,76264730,3620,3620,3620,3620,20
|
|
20230809,113400,76192330,3625,3625,3625,3625,0
|
|
20230809,113300,76192330,3625,3625,3625,3625,100
|
|
20230809,113200,75829830,3625,3625,3625,3625,0
|
|
20230809,113100,75829830,3625,3625,3625,3625,0
|
|
20230809,113000,75829830,3625,3625,3625,3625,0
|
|
20230809,112900,75829830,3625,3625,3625,3625,1
|
|
20230809,112800,75826205,3630,3630,3630,3630,0
|
|
20230809,112700,75826205,3630,3630,3630,3630,0
|
|
20230809,112600,75826205,3630,3630,3630,3630,38
|
|
20230809,112500,75688265,3630,3630,3630,3630,0
|
|
20230809,112400,75688265,3630,3630,3630,3630,0
|
|
20230809,112300,75688265,3630,3630,3630,3630,0
|
|
20230809,112200,75688265,3630,3630,3630,3630,15
|
|
20230809,112100,75633815,3630,3630,3630,3630,500
|
|
20230809,112000,73818815,3630,3630,3630,3630,9
|
|
20230809,111900,73786145,3630,3630,3630,3630,60
|
|
20230809,111800,73568345,3630,3630,3630,3630,0
|
|
20230809,111700,73568345,3630,3630,3630,3630,0
|
|
20230809,111600,73568345,3630,3630,3630,3630,0
|
|
20230809,111500,73568345,3630,3630,3630,3630,0
|
|
20230809,111400,73568345,3630,3630,3630,3630,0
|
|
20230809,111300,73568345,3630,3630,3630,3630,0
|
|
20230809,111200,73568345,3630,3630,3630,3630,0
|
|
20230809,111100,73568345,3630,3630,3630,3630,0
|
|
20230809,111000,73568345,3630,3620,3630,3620,18
|
|
20230809,110900,73503085,3630,3630,3630,3630,0
|
|
20230809,110800,73503085,3630,3630,3630,3630,100
|
|
20230809,110700,73140085,3630,3630,3630,3630,0
|
|
20230809,110600,73140085,3630,3630,3630,3630,100
|
|
20230809,110500,72777085,3650,3645,3650,3645,20
|
|
20230809,110400,72704135,3630,3635,3650,3630,3526
|
|
20230809,110300,59891255,3635,3635,3635,3635,134
|
|
20230809,110200,59404165,3635,3635,3635,3635,0
|
|
20230809,110100,59404165,3635,3635,3635,3635,0
|
|
20230809,110000,59404165,3635,3635,3635,3635,826
|
|
20230809,105900,56401655,3635,3635,3635,3635,0
|
|
20230809,105800,56401655,3635,3635,3635,3635,0
|
|
20230809,105700,56401655,3635,3635,3635,3635,0
|
|
20230809,105600,56401655,3635,3635,3635,3635,0
|
|
20230809,105500,56401655,3635,3635,3635,3635,0
|
|
20230809,105400,56401655,3635,3635,3635,3635,1
|
|
20230809,105300,56398020,3640,3635,3640,3635,110
|
|
20230809,105200,55998155,3635,3635,3635,3635,0
|
|
20230809,105100,55998155,3635,3635,3635,3635,0
|
|
20230809,105000,55998155,3635,3635,3635,3635,0
|
|
20230809,104900,55998155,3635,3630,3635,3630,140
|
|
20230809,104800,55489925,3630,3630,3630,3630,2
|
|
20230809,104700,55482665,3615,3615,3615,3615,0
|
|
20230809,104600,55482665,3615,3615,3615,3615,553
|
|
20230809,104500,53483570,3615,3615,3615,3615,0
|
|
20230809,104400,53483570,3615,3615,3615,3615,0
|
|
20230809,104300,53483570,3615,3615,3615,3615,0
|
|
20230809,104200,53483570,3615,3615,3615,3615,100
|
|
20230809,104100,53122070,3630,3625,3630,3625,2
|
|
20230809,104000,53114815,3620,3620,3620,3620,0
|
|
20230809,103900,53114815,3620,3620,3620,3620,13
|
|
20230809,103800,53067755,3615,3615,3615,3615,0
|
|
20230809,103700,53067755,3615,3615,3615,3615,100
|
|
20230809,103600,52706255,3620,3625,3625,3620,179
|
|
20230809,103500,52058225,3615,3615,3615,3615,0
|
|
20230809,103400,52058225,3615,3615,3615,3615,0
|
|
20230809,103300,52058225,3615,3620,3620,3615,176
|
|
20230809,103200,51421615,3640,3640,3640,3635,20
|
|
20230809,103100,51348840,3635,3620,3635,3620,1726
|
|
20230809,103000,45088720,3625,3625,3625,3625,10
|
|
20230809,102900,45052470,3625,3625,3625,3625,19
|
|
20230809,102800,44983595,3625,3625,3625,3625,0
|
|
20230809,102700,44983595,3625,3625,3625,3625,0
|
|
20230809,102600,44983595,3625,3625,3625,3625,1
|
|
20230809,102500,44979970,3615,3615,3620,3615,594
|
|
20230809,102400,42832645,3620,3620,3620,3620,46
|
|
20230809,102300,42666125,3625,3625,3625,3625,1
|
|
20230809,102200,42662500,3620,3620,3620,3620,0
|
|
20230809,102100,42662500,3620,3620,3620,3620,50
|
|
20230809,102000,42481500,3620,3620,3620,3620,0
|
|
20230809,101900,42481500,3620,3620,3620,3620,18
|
|
20230809,101800,42416340,3625,3625,3625,3625,39
|
|
20230809,101700,42274965,3630,3630,3630,3630,2
|
|
20230809,101600,42267705,3620,3620,3620,3620,0
|
|
20230809,101500,42267705,3620,3620,3620,3620,42
|
|
20230809,101400,42115665,3630,3630,3630,3630,0
|
|
20230809,101300,42115665,3630,3630,3630,3630,0
|
|
20230809,101200,42115665,3630,3630,3630,3630,3
|
|
20230809,101100,42104775,3630,3630,3630,3630,0
|
|
20230809,101000,42104775,3630,3630,3630,3630,0
|
|
20230809,100900,42104775,3630,3630,3630,3630,0
|
|
20230809,100800,42104775,3630,3630,3630,3630,0
|
|
20230809,100700,42104775,3630,3630,3630,3630,0
|
|
20230809,100600,42104775,3630,3630,3630,3630,0
|
|
20230809,100500,42104775,3630,3630,3630,3630,2
|
|
20230809,100400,42097515,3630,3630,3630,3630,12
|
|
20230809,100300,42053955,3630,3630,3630,3630,0
|
|
20230809,100200,42053955,3630,3630,3630,3630,0
|
|
20230809,100100,42053955,3630,3620,3635,3620,3001
|
|
20230809,100000,31181235,3620,3620,3620,3620,0
|
|
20230809,095900,31181235,3620,3620,3620,3620,0
|
|
20230809,095800,31181235,3620,3620,3620,3620,10
|
|
20230809,095700,31145035,3620,3620,3620,3620,0
|
|
20230809,095600,31145035,3620,3620,3620,3620,1
|
|
20230809,095500,31141415,3620,3620,3620,3620,0
|
|
20230809,095400,31141415,3620,3620,3620,3620,4
|
|
20230809,095300,31126935,3620,3620,3620,3620,1
|
|
20230809,095200,31123315,3600,3600,3600,3600,0
|
|
20230809,095100,31123315,3600,3600,3600,3600,0
|
|
20230809,095000,31123315,3600,3600,3600,3600,0
|
|
20230809,094900,31123315,3600,3605,3605,3600,350
|
|
20230809,094800,29863310,3605,3605,3605,3605,1
|
|
20230809,094700,29859705,3620,3620,3620,3620,1
|
|
20230809,094600,29856085,3605,3605,3605,3605,20
|
|
20230809,094500,29783985,3600,3600,3600,3600,0
|
|
20230809,094400,29783985,3600,3600,3600,3600,0
|
|
20230809,094300,29783985,3600,3600,3600,3600,0
|
|
20230809,094200,29783985,3600,3600,3600,3600,0
|
|
20230809,094100,29783985,3600,3620,3620,3600,600
|
|
20230809,094000,27622015,3620,3620,3620,3620,0
|
|
20230809,093900,27622015,3620,3620,3620,3620,0
|
|
20230809,093800,27622015,3620,3620,3620,3620,7
|
|
20230809,093700,27596675,3620,3620,3620,3620,0
|
|
20230809,093600,27596675,3620,3605,3620,3605,2
|
|
20230809,093500,27589450,3605,3605,3605,3605,0
|
|
20230809,093400,27589450,3605,3615,3615,3605,72
|
|
20230809,093300,27329370,3620,3620,3620,3620,1
|
|
20230809,093200,27325750,3630,3630,3630,3630,0
|
|
20230809,093100,27325750,3630,3630,3630,3630,0
|
|
20230809,093000,27325750,3630,3630,3630,3630,10
|
|
20230809,092900,27289450,3615,3615,3615,3615,0
|
|
20230809,092800,27289450,3615,3615,3615,3615,0
|
|
20230809,092700,27289450,3615,3620,3625,3615,1544
|
|
20230809,092600,21694725,3620,3610,3620,3605,501
|
|
20230809,092500,19888105,3620,3620,3620,3620,0
|
|
20230809,092400,19888105,3620,3620,3620,3620,5
|
|
20230809,092300,19870005,3620,3620,3620,3620,0
|
|
20230809,092200,19870005,3620,3620,3620,3620,0
|
|
20230809,092100,19870005,3620,3620,3620,3620,0
|
|
20230809,092000,19870005,3620,3620,3620,3620,1
|
|
20230809,091900,19866385,3615,3615,3615,3615,243
|
|
20230809,091800,18987940,3610,3610,3610,3610,0
|
|
20230809,091700,18987940,3610,3610,3610,3610,0
|
|
20230809,091600,18987940,3610,3610,3610,3610,0
|
|
20230809,091500,18987940,3610,3610,3610,3610,7
|
|
20230809,091400,18962670,3615,3615,3615,3615,0
|
|
20230809,091300,18962670,3615,3615,3615,3615,200
|
|
20230809,091200,18239670,3615,3600,3615,3600,1013
|
|
20230809,091100,14587810,3590,3595,3595,3590,27
|
|
20230809,091000,14490850,3600,3600,3600,3600,3
|
|
20230809,090900,14480050,3600,3600,3600,3600,0
|
|
20230809,090800,14480050,3600,3600,3600,3600,1
|
|
20230809,090700,14476450,3605,3605,3605,3605,0
|
|
20230809,090600,14476450,3605,3605,3605,3605,0
|
|
20230809,090500,14476450,3605,3600,3605,3600,26
|
|
20230809,090400,14382845,3600,3605,3605,3580,7
|
|
20230809,090300,14357740,3570,3570,3570,3570,1
|
|
20230809,090200,14354170,3570,3570,3570,3570,1
|
|
20230809,090100,14350600,3565,3630,3630,3565,2901
|
|
20230809,090000,3989920,3665,3575,3700,3575,1109
|