661 lines
31 KiB
CSV
661 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230809,195800,466786220,4605,4605,4605,4605,1408
|
|
20230809,195700,466786220,4605,4605,4605,4605,0
|
|
20230809,195600,466786220,4605,4605,4605,4605,0
|
|
20230809,195500,466786220,4605,4605,4605,4605,0
|
|
20230809,195400,466786220,4605,4605,4605,4605,0
|
|
20230809,195300,466786220,4605,4605,4605,4605,0
|
|
20230809,195200,466786220,4605,4605,4605,4605,0
|
|
20230809,195100,466786220,4605,4605,4605,4605,0
|
|
20230809,195000,466786220,4605,4605,4605,4605,0
|
|
20230809,194900,466786220,4605,4605,4605,4605,0
|
|
20230809,194800,466786220,4605,4605,4605,4605,0
|
|
20230809,194700,466786220,4605,4605,4605,4605,0
|
|
20230809,194600,466786220,4605,4605,4605,4605,0
|
|
20230809,194500,466786220,4605,4605,4605,4605,0
|
|
20230809,194400,466786220,4605,4605,4605,4605,0
|
|
20230809,194300,466786220,4605,4605,4605,4605,0
|
|
20230809,194200,466786220,4605,4605,4605,4605,0
|
|
20230809,194100,466786220,4605,4605,4605,4605,0
|
|
20230809,194000,466786220,4605,4605,4605,4605,0
|
|
20230809,193900,466786220,4605,4605,4605,4605,0
|
|
20230809,193800,466786220,4605,4605,4605,4605,0
|
|
20230809,193700,466786220,4605,4605,4605,4605,0
|
|
20230809,193600,466786220,4605,4605,4605,4605,0
|
|
20230809,193500,466786220,4605,4605,4605,4605,0
|
|
20230809,193400,466786220,4605,4605,4605,4605,0
|
|
20230809,193300,466786220,4605,4605,4605,4605,0
|
|
20230809,193200,466786220,4605,4605,4605,4605,0
|
|
20230809,193100,466786220,4605,4605,4605,4605,0
|
|
20230809,193000,466786220,4605,4605,4605,4605,0
|
|
20230809,192900,466786220,4605,4605,4605,4605,0
|
|
20230809,192800,466786220,4605,4605,4605,4605,1408
|
|
20230809,192700,466786220,4605,4605,4605,4605,0
|
|
20230809,192600,466786220,4605,4605,4605,4605,0
|
|
20230809,192500,466786220,4605,4605,4605,4605,0
|
|
20230809,192400,466786220,4605,4605,4605,4605,0
|
|
20230809,192300,466786220,4605,4605,4605,4605,0
|
|
20230809,192200,466786220,4605,4605,4605,4605,0
|
|
20230809,192100,466786220,4605,4605,4605,4605,0
|
|
20230809,192000,466786220,4605,4605,4605,4605,0
|
|
20230809,191900,466786220,4605,4605,4605,4605,0
|
|
20230809,191800,466786220,4605,4605,4605,4605,0
|
|
20230809,191700,466786220,4605,4605,4605,4605,0
|
|
20230809,191600,466786220,4605,4605,4605,4605,0
|
|
20230809,191500,466786220,4605,4605,4605,4605,0
|
|
20230809,191400,466786220,4605,4605,4605,4605,0
|
|
20230809,191300,466786220,4605,4605,4605,4605,0
|
|
20230809,191200,466786220,4605,4605,4605,4605,0
|
|
20230809,191100,466786220,4605,4605,4605,4605,0
|
|
20230809,191000,466786220,4605,4605,4605,4605,0
|
|
20230809,190900,466786220,4605,4605,4605,4605,0
|
|
20230809,190800,466786220,4605,4605,4605,4605,0
|
|
20230809,190700,466786220,4605,4605,4605,4605,0
|
|
20230809,190600,466786220,4605,4605,4605,4605,0
|
|
20230809,190500,466786220,4605,4605,4605,4605,0
|
|
20230809,190400,466786220,4605,4605,4605,4605,0
|
|
20230809,190300,466786220,4605,4605,4605,4605,0
|
|
20230809,190200,466786220,4605,4605,4605,4605,0
|
|
20230809,190100,466786220,4605,4605,4605,4605,0
|
|
20230809,190000,466786220,4605,4605,4605,4605,0
|
|
20230809,185900,466786220,4605,4605,4605,4605,0
|
|
20230809,185800,466786220,4605,4605,4605,4605,1408
|
|
20230809,185700,466786220,4605,4605,4605,4605,0
|
|
20230809,185600,466786220,4605,4605,4605,4605,0
|
|
20230809,185500,466786220,4605,4605,4605,4605,0
|
|
20230809,185400,466786220,4605,4605,4605,4605,0
|
|
20230809,185300,466786220,4605,4605,4605,4605,0
|
|
20230809,185200,466786220,4605,4605,4605,4605,0
|
|
20230809,185100,466786220,4605,4605,4605,4605,0
|
|
20230809,185000,466786220,4605,4605,4605,4605,0
|
|
20230809,184900,466786220,4605,4605,4605,4605,0
|
|
20230809,184800,466786220,4605,4605,4605,4605,0
|
|
20230809,184700,466786220,4605,4605,4605,4605,0
|
|
20230809,184600,466786220,4605,4605,4605,4605,0
|
|
20230809,184500,466786220,4605,4605,4605,4605,0
|
|
20230809,184400,466786220,4605,4605,4605,4605,0
|
|
20230809,184300,466786220,4605,4605,4605,4605,0
|
|
20230809,184200,466786220,4605,4605,4605,4605,0
|
|
20230809,184100,466786220,4605,4605,4605,4605,0
|
|
20230809,184000,466786220,4605,4605,4605,4605,0
|
|
20230809,183900,466786220,4605,4605,4605,4605,0
|
|
20230809,183800,466786220,4605,4605,4605,4605,0
|
|
20230809,183700,466786220,4605,4605,4605,4605,0
|
|
20230809,183600,466786220,4605,4605,4605,4605,0
|
|
20230809,183500,466786220,4605,4605,4605,4605,0
|
|
20230809,183400,466786220,4605,4605,4605,4605,0
|
|
20230809,183300,466786220,4605,4605,4605,4605,0
|
|
20230809,183200,466786220,4605,4605,4605,4605,0
|
|
20230809,183100,466786220,4605,4605,4605,4605,0
|
|
20230809,183000,466786220,4605,4605,4605,4605,0
|
|
20230809,182900,466786220,4605,4605,4605,4605,0
|
|
20230809,182800,466786220,4605,4605,4605,4605,1408
|
|
20230809,182700,466786220,4605,4605,4605,4605,0
|
|
20230809,182600,466786220,4605,4605,4605,4605,0
|
|
20230809,182500,466786220,4605,4605,4605,4605,0
|
|
20230809,182400,466786220,4605,4605,4605,4605,0
|
|
20230809,182300,466786220,4605,4605,4605,4605,0
|
|
20230809,182200,466786220,4605,4605,4605,4605,0
|
|
20230809,182100,466786220,4605,4605,4605,4605,0
|
|
20230809,182000,466786220,4605,4605,4605,4605,0
|
|
20230809,181900,466786220,4605,4605,4605,4605,0
|
|
20230809,181800,466786220,4605,4605,4605,4605,0
|
|
20230809,181700,466786220,4605,4605,4605,4605,0
|
|
20230809,181600,466786220,4605,4605,4605,4605,0
|
|
20230809,181500,466786220,4605,4605,4605,4605,0
|
|
20230809,181400,466786220,4605,4605,4605,4605,0
|
|
20230809,181300,466786220,4605,4605,4605,4605,0
|
|
20230809,181200,466786220,4605,4605,4605,4605,0
|
|
20230809,181100,466786220,4605,4605,4605,4605,0
|
|
20230809,181000,466786220,4605,4605,4605,4605,0
|
|
20230809,180900,466786220,4605,4605,4605,4605,0
|
|
20230809,180800,466786220,4605,4605,4605,4605,0
|
|
20230809,180700,466786220,4605,4605,4605,4605,0
|
|
20230809,180600,466786220,4605,4605,4605,4605,0
|
|
20230809,180500,466786220,4605,4605,4605,4605,0
|
|
20230809,180400,466786220,4605,4605,4605,4605,0
|
|
20230809,180300,466786220,4605,4605,4605,4605,0
|
|
20230809,180200,466786220,4605,4605,4605,4605,0
|
|
20230809,180100,466786220,4605,4605,4605,4605,0
|
|
20230809,180000,466786220,4605,4605,4605,4605,0
|
|
20230809,175900,466786220,4605,4605,4605,4605,0
|
|
20230809,175800,466786220,4605,4605,4605,4605,1408
|
|
20230809,175700,466786220,4605,4605,4605,4605,0
|
|
20230809,175600,466786220,4605,4605,4605,4605,0
|
|
20230809,175500,466786220,4605,4605,4605,4605,0
|
|
20230809,175400,466786220,4605,4605,4605,4605,0
|
|
20230809,175300,466786220,4605,4605,4605,4605,0
|
|
20230809,175200,466786220,4605,4605,4605,4605,0
|
|
20230809,175100,466786220,4605,4605,4605,4605,0
|
|
20230809,175000,466786220,4605,4605,4605,4605,0
|
|
20230809,174900,466786220,4605,4605,4605,4605,0
|
|
20230809,174800,466786220,4605,4605,4605,4605,0
|
|
20230809,174700,466786220,4605,4605,4605,4605,0
|
|
20230809,174600,466786220,4605,4605,4605,4605,0
|
|
20230809,174500,466786220,4605,4605,4605,4605,0
|
|
20230809,174400,466786220,4605,4605,4605,4605,0
|
|
20230809,174300,466786220,4605,4605,4605,4605,0
|
|
20230809,174200,466786220,4605,4605,4605,4605,0
|
|
20230809,174100,466786220,4605,4605,4605,4605,0
|
|
20230809,174000,466786220,4605,4605,4605,4605,0
|
|
20230809,173900,466786220,4605,4605,4605,4605,0
|
|
20230809,173800,466786220,4605,4605,4605,4605,0
|
|
20230809,173700,466786220,4605,4605,4605,4605,0
|
|
20230809,173600,466786220,4605,4605,4605,4605,0
|
|
20230809,173500,466786220,4605,4605,4605,4605,0
|
|
20230809,173400,466786220,4605,4605,4605,4605,0
|
|
20230809,173300,466786220,4605,4605,4605,4605,0
|
|
20230809,173200,466786220,4605,4605,4605,4605,0
|
|
20230809,173100,466786220,4605,4605,4605,4605,0
|
|
20230809,173000,466786220,4605,4605,4605,4605,0
|
|
20230809,172900,466786220,4605,4605,4605,4605,0
|
|
20230809,172800,466786220,4605,4605,4605,4605,1408
|
|
20230809,172700,466786220,4605,4605,4605,4605,0
|
|
20230809,172600,466786220,4605,4605,4605,4605,0
|
|
20230809,172500,466786220,4605,4605,4605,4605,0
|
|
20230809,172400,466786220,4605,4605,4605,4605,0
|
|
20230809,172300,466786220,4605,4605,4605,4605,0
|
|
20230809,172200,466786220,4605,4605,4605,4605,0
|
|
20230809,172100,466786220,4605,4605,4605,4605,0
|
|
20230809,172000,466786220,4605,4605,4605,4605,0
|
|
20230809,171900,466786220,4605,4605,4605,4605,0
|
|
20230809,171800,466786220,4605,4605,4605,4605,0
|
|
20230809,171700,466786220,4605,4605,4605,4605,0
|
|
20230809,171600,466786220,4605,4605,4605,4605,0
|
|
20230809,171500,466786220,4605,4605,4605,4605,0
|
|
20230809,171400,466786220,4605,4605,4605,4605,0
|
|
20230809,171300,466786220,4605,4605,4605,4605,0
|
|
20230809,171200,466786220,4605,4605,4605,4605,0
|
|
20230809,171100,466786220,4605,4605,4605,4605,0
|
|
20230809,171000,466786220,4605,4605,4605,4605,0
|
|
20230809,170900,466786220,4605,4605,4605,4605,0
|
|
20230809,170800,466786220,4605,4605,4605,4605,0
|
|
20230809,170700,466786220,4605,4605,4605,4605,0
|
|
20230809,170600,466786220,4605,4605,4605,4605,0
|
|
20230809,170500,466786220,4605,4605,4605,4605,0
|
|
20230809,170400,466786220,4605,4605,4605,4605,0
|
|
20230809,170300,466786220,4605,4605,4605,4605,0
|
|
20230809,170200,466786220,4605,4605,4605,4605,0
|
|
20230809,170100,466786220,4605,4605,4605,4605,0
|
|
20230809,170000,466786220,4605,4605,4605,4605,0
|
|
20230809,165900,466786220,4605,4605,4605,4605,0
|
|
20230809,165800,466786220,4605,4605,4605,4605,1408
|
|
20230809,165700,466786220,4605,4605,4605,4605,0
|
|
20230809,165600,466786220,4605,4605,4605,4605,0
|
|
20230809,165500,466786220,4605,4605,4605,4605,0
|
|
20230809,165400,466786220,4605,4605,4605,4605,0
|
|
20230809,165300,466786220,4605,4605,4605,4605,0
|
|
20230809,165200,466786220,4605,4605,4605,4605,0
|
|
20230809,165100,466786220,4605,4605,4605,4605,0
|
|
20230809,165000,466786220,4605,4605,4605,4605,0
|
|
20230809,164900,466786220,4605,4605,4605,4605,0
|
|
20230809,164800,466786220,4605,4605,4605,4605,0
|
|
20230809,164700,466786220,4605,4605,4605,4605,0
|
|
20230809,164600,466786220,4605,4605,4605,4605,0
|
|
20230809,164500,466786220,4605,4605,4605,4605,0
|
|
20230809,164400,466786220,4605,4605,4605,4605,0
|
|
20230809,164300,466786220,4605,4605,4605,4605,0
|
|
20230809,164200,466786220,4605,4605,4605,4605,0
|
|
20230809,164100,466786220,4605,4605,4605,4605,0
|
|
20230809,164000,466786220,4605,4605,4605,4605,0
|
|
20230809,163900,466786220,4605,4605,4605,4605,0
|
|
20230809,163800,466786220,4605,4605,4605,4605,0
|
|
20230809,163700,466786220,4605,4605,4605,4605,0
|
|
20230809,163600,466786220,4605,4605,4605,4605,0
|
|
20230809,163500,466786220,4605,4605,4605,4605,0
|
|
20230809,163400,466786220,4605,4605,4605,4605,0
|
|
20230809,163300,466786220,4605,4605,4605,4605,0
|
|
20230809,163200,466786220,4605,4605,4605,4605,0
|
|
20230809,163100,466786220,4605,4605,4605,4605,0
|
|
20230809,163000,466786220,4605,4605,4605,4605,0
|
|
20230809,162900,466786220,4605,4605,4605,4605,0
|
|
20230809,162800,466786220,4605,4605,4605,4605,1408
|
|
20230809,162700,466786220,4605,4605,4605,4605,0
|
|
20230809,162600,466786220,4605,4605,4605,4605,0
|
|
20230809,162500,466786220,4605,4605,4605,4605,0
|
|
20230809,162400,466786220,4605,4605,4605,4605,0
|
|
20230809,162300,466786220,4605,4605,4605,4605,0
|
|
20230809,162200,466786220,4605,4605,4605,4605,0
|
|
20230809,162100,466786220,4605,4605,4605,4605,0
|
|
20230809,162000,466786220,4605,4605,4605,4605,0
|
|
20230809,161900,466786220,4605,4605,4605,4605,0
|
|
20230809,161800,466786220,4605,4605,4605,4605,0
|
|
20230809,161700,466786220,4605,4605,4605,4605,0
|
|
20230809,161600,466786220,4605,4605,4605,4605,0
|
|
20230809,161500,466786220,4605,4605,4605,4605,0
|
|
20230809,161400,466786220,4605,4605,4605,4605,0
|
|
20230809,161300,466786220,4605,4605,4605,4605,0
|
|
20230809,161200,466786220,4605,4605,4605,4605,0
|
|
20230809,161100,466786220,4605,4605,4605,4605,0
|
|
20230809,161000,466786220,4605,4605,4605,4605,0
|
|
20230809,160900,466786220,4605,4605,4605,4605,0
|
|
20230809,160800,466786220,4605,4605,4605,4605,0
|
|
20230809,160700,466786220,4605,4605,4605,4605,0
|
|
20230809,160600,466786220,4605,4605,4605,4605,0
|
|
20230809,160500,466786220,4605,4605,4605,4605,0
|
|
20230809,160400,466786220,4605,4605,4605,4605,0
|
|
20230809,160300,466786220,4605,4605,4605,4605,0
|
|
20230809,160200,466786220,4605,4605,4605,4605,0
|
|
20230809,160100,466786220,4605,4605,4605,4605,0
|
|
20230809,160000,466786220,4605,4605,4605,4605,0
|
|
20230809,155900,466786220,4605,4605,4605,4605,0
|
|
20230809,155800,466786220,4605,4605,4605,4605,1408
|
|
20230809,155700,466786220,4605,4605,4605,4605,0
|
|
20230809,155600,466786220,4605,4605,4605,4605,0
|
|
20230809,155500,466786220,4605,4605,4605,4605,0
|
|
20230809,155400,466786220,4605,4605,4605,4605,0
|
|
20230809,155300,466786220,4605,4605,4605,4605,0
|
|
20230809,155200,466786220,4605,4605,4605,4605,0
|
|
20230809,155100,466786220,4605,4605,4605,4605,0
|
|
20230809,155000,466786220,4605,4605,4605,4605,0
|
|
20230809,154900,466786220,4605,4605,4605,4605,0
|
|
20230809,154800,466786220,4605,4605,4605,4605,0
|
|
20230809,154700,466786220,4605,4605,4605,4605,0
|
|
20230809,154600,466786220,4605,4605,4605,4605,0
|
|
20230809,154500,466786220,4605,4605,4605,4605,0
|
|
20230809,154400,466786220,4605,4605,4605,4605,0
|
|
20230809,154300,466786220,4605,4605,4605,4605,0
|
|
20230809,154200,466786220,4605,4605,4605,4605,0
|
|
20230809,154100,466786220,4605,4605,4605,4605,0
|
|
20230809,154000,466786220,4605,4605,4605,4605,0
|
|
20230809,153900,466786220,4605,4605,4605,4605,0
|
|
20230809,153800,466786220,4605,4605,4605,4605,0
|
|
20230809,153700,466786220,4605,4605,4605,4605,0
|
|
20230809,153600,466786220,4605,4605,4605,4605,0
|
|
20230809,153500,466786220,4605,4605,4605,4605,0
|
|
20230809,153400,466786220,4605,4605,4605,4605,0
|
|
20230809,153300,466786220,4605,4605,4605,4605,0
|
|
20230809,153200,466786220,4605,4605,4605,4605,0
|
|
20230809,153100,466786220,4605,4605,4605,4605,0
|
|
20230809,153000,466786220,4605,4605,4605,4605,1408
|
|
20230809,152900,460302380,4600,4600,4600,4600,0
|
|
20230809,152800,460302380,4600,4600,4600,4600,0
|
|
20230809,152700,460302380,4600,4600,4600,4600,0
|
|
20230809,152600,460302380,4600,4600,4600,4600,0
|
|
20230809,152500,460302380,4600,4600,4600,4600,0
|
|
20230809,152400,460302380,4600,4600,4600,4600,0
|
|
20230809,152300,460302380,4600,4600,4600,4600,0
|
|
20230809,152200,460302380,4600,4600,4600,4600,0
|
|
20230809,152100,460302380,4600,4600,4600,4600,0
|
|
20230809,152000,460302380,4600,4600,4600,4600,0
|
|
20230809,151900,460302380,4600,4615,4615,4600,1232
|
|
20230809,151800,454631785,4630,4630,4630,4630,1
|
|
20230809,151700,454627155,4630,4615,4630,4615,416
|
|
20230809,151600,452701790,4620,4630,4630,4620,542
|
|
20230809,151500,450197050,4630,4630,4630,4630,24
|
|
20230809,151400,450085930,4630,4630,4630,4630,7
|
|
20230809,151300,450053520,4625,4625,4625,4625,1
|
|
20230809,151200,450048895,4630,4630,4630,4630,0
|
|
20230809,151100,450048895,4630,4630,4630,4630,285
|
|
20230809,151000,448729345,4630,4630,4630,4630,0
|
|
20230809,150900,448729345,4630,4630,4630,4630,0
|
|
20230809,150800,448729345,4630,4630,4630,4630,0
|
|
20230809,150700,448729345,4630,4630,4630,4630,0
|
|
20230809,150600,448729345,4630,4630,4630,4630,295
|
|
20230809,150500,447363495,4605,4605,4605,4605,150
|
|
20230809,150400,446672745,4630,4630,4630,4630,0
|
|
20230809,150300,446672745,4630,4630,4630,4630,0
|
|
20230809,150200,446672745,4630,4630,4630,4630,0
|
|
20230809,150100,446672745,4630,4630,4630,4630,294
|
|
20230809,150000,445311525,4630,4620,4630,4600,1480
|
|
20230809,145900,438484985,4635,4635,4635,4635,0
|
|
20230809,145800,438484985,4635,4635,4635,4635,0
|
|
20230809,145700,438484985,4635,4635,4635,4635,0
|
|
20230809,145600,438484985,4635,4635,4635,4635,0
|
|
20230809,145500,438484985,4635,4635,4635,4635,0
|
|
20230809,145400,438484985,4635,4635,4635,4635,5
|
|
20230809,145300,438461810,4635,4620,4635,4620,16
|
|
20230809,145200,438387725,4620,4620,4620,4620,1
|
|
20230809,145100,438383105,4635,4635,4635,4635,0
|
|
20230809,145000,438383105,4635,4635,4635,4635,0
|
|
20230809,144900,438383105,4635,4625,4635,4625,1121
|
|
20230809,144800,433198370,4625,4625,4625,4625,0
|
|
20230809,144700,433198370,4625,4625,4625,4625,0
|
|
20230809,144600,433198370,4625,4625,4625,4625,125
|
|
20230809,144500,432620245,4635,4635,4635,4635,420
|
|
20230809,144400,430673545,4630,4630,4630,4630,600
|
|
20230809,144300,427895545,4640,4640,4640,4640,0
|
|
20230809,144200,427895545,4640,4635,4640,4635,459
|
|
20230809,144100,425767580,4640,4635,4640,4635,92
|
|
20230809,144000,425341110,4635,4635,4635,4635,80
|
|
20230809,143900,424970310,4635,4635,4635,4635,300
|
|
20230809,143800,423579810,4625,4625,4625,4625,158
|
|
20230809,143700,422849060,4640,4640,4640,4640,0
|
|
20230809,143600,422849060,4640,4640,4640,4640,0
|
|
20230809,143500,422849060,4640,4640,4640,4640,0
|
|
20230809,143400,422849060,4640,4640,4640,4640,20
|
|
20230809,143300,422756260,4640,4630,4640,4625,1810
|
|
20230809,143200,414375905,4640,4640,4640,4640,10
|
|
20230809,143100,414329505,4635,4635,4635,4635,221
|
|
20230809,143000,413305170,4640,4640,4640,4640,2
|
|
20230809,142900,413295890,4640,4640,4640,4640,0
|
|
20230809,142800,413295890,4640,4640,4640,4640,298
|
|
20230809,142700,411913170,4645,4645,4645,4645,469
|
|
20230809,142600,409734665,4645,4645,4645,4645,2
|
|
20230809,142500,409725375,4645,4645,4645,4645,570
|
|
20230809,142400,407077725,4645,4645,4645,4640,158
|
|
20230809,142300,406344595,4640,4640,4640,4640,48
|
|
20230809,142200,406121875,4645,4645,4645,4645,0
|
|
20230809,142100,406121875,4645,4645,4645,4645,0
|
|
20230809,142000,406121875,4645,4645,4645,4645,0
|
|
20230809,141900,406121875,4645,4635,4645,4635,2495
|
|
20230809,141800,394545755,4635,4635,4635,4635,0
|
|
20230809,141700,394545755,4635,4635,4635,4635,9
|
|
20230809,141600,394504040,4635,4635,4635,4635,6
|
|
20230809,141500,394476230,4630,4630,4630,4630,582
|
|
20230809,141400,391781570,4630,4630,4630,4630,0
|
|
20230809,141300,391781570,4630,4630,4630,4630,1
|
|
20230809,141200,391776940,4625,4625,4625,4625,0
|
|
20230809,141100,391776940,4625,4625,4625,4625,0
|
|
20230809,141000,391776940,4625,4625,4625,4625,0
|
|
20230809,140900,391776940,4625,4625,4625,4625,0
|
|
20230809,140800,391776940,4625,4625,4625,4625,35
|
|
20230809,140700,391615065,4625,4625,4625,4615,364
|
|
20230809,140600,389935055,4615,4615,4615,4615,0
|
|
20230809,140500,389935055,4615,4615,4615,4615,6
|
|
20230809,140400,389907365,4635,4635,4635,4635,0
|
|
20230809,140300,389907365,4635,4635,4635,4635,0
|
|
20230809,140200,389907365,4635,4635,4635,4635,0
|
|
20230809,140100,389907365,4635,4635,4635,4635,0
|
|
20230809,140000,389907365,4635,4635,4635,4635,0
|
|
20230809,135900,389907365,4635,4635,4635,4635,0
|
|
20230809,135800,389907365,4635,4635,4635,4635,0
|
|
20230809,135700,389907365,4635,4615,4635,4615,6
|
|
20230809,135600,389879575,4630,4630,4630,4630,637
|
|
20230809,135500,386930265,4630,4630,4630,4630,752
|
|
20230809,135400,383448505,4630,4630,4630,4630,1
|
|
20230809,135300,383443875,4640,4640,4640,4640,0
|
|
20230809,135200,383443875,4640,4640,4640,4640,0
|
|
20230809,135100,383443875,4640,4640,4640,4640,0
|
|
20230809,135000,383443875,4640,4640,4640,4640,2
|
|
20230809,134900,383434595,4630,4640,4640,4630,25
|
|
20230809,134800,383318695,4640,4640,4640,4640,40
|
|
20230809,134700,383133095,4640,4640,4640,4640,12
|
|
20230809,134600,383077415,4640,4640,4640,4640,2285
|
|
20230809,134500,372475015,4640,4640,4640,4640,0
|
|
20230809,134400,372475015,4640,4640,4640,4640,0
|
|
20230809,134300,372475015,4640,4640,4640,4640,285
|
|
20230809,134200,371152615,4640,4640,4640,4640,300
|
|
20230809,134100,369760615,4640,4640,4640,4640,0
|
|
20230809,134000,369760615,4640,4640,4640,4640,0
|
|
20230809,133900,369760615,4640,4630,4640,4630,109
|
|
20230809,133800,369254915,4640,4640,4640,4640,0
|
|
20230809,133700,369254915,4640,4640,4640,4640,796
|
|
20230809,133600,365561475,4640,4635,4640,4635,480
|
|
20230809,133500,363334675,4635,4635,4635,4635,200
|
|
20230809,133400,362407675,4640,4640,4640,4640,0
|
|
20230809,133300,362407675,4640,4640,4640,4640,0
|
|
20230809,133200,362407675,4640,4640,4640,4640,0
|
|
20230809,133100,362407675,4640,4640,4640,4640,1
|
|
20230809,133000,362403035,4635,4635,4635,4635,0
|
|
20230809,132900,362403035,4635,4635,4635,4635,200
|
|
20230809,132800,361476035,4635,4635,4635,4635,0
|
|
20230809,132700,361476035,4635,4635,4635,4635,0
|
|
20230809,132600,361476035,4635,4635,4635,4635,0
|
|
20230809,132500,361476035,4635,4620,4635,4620,5968
|
|
20230809,132400,333851580,4620,4620,4620,4620,1
|
|
20230809,132300,333846960,4620,4620,4620,4620,0
|
|
20230809,132200,333846960,4620,4620,4620,4620,0
|
|
20230809,132100,333846960,4620,4615,4620,4615,107
|
|
20230809,132000,333353150,4610,4610,4610,4610,457
|
|
20230809,131900,331246380,4615,4615,4615,4615,5
|
|
20230809,131800,331223305,4605,4605,4605,4605,8
|
|
20230809,131700,331186465,4600,4605,4605,4600,300
|
|
20230809,131600,329806420,4605,4605,4605,4605,50
|
|
20230809,131500,329576170,4605,4605,4605,4605,1
|
|
20230809,131400,329571565,4605,4605,4605,4605,17
|
|
20230809,131300,329493280,4620,4620,4620,4620,0
|
|
20230809,131200,329493280,4620,4610,4620,4610,365
|
|
20230809,131100,327809270,4615,4615,4615,4615,0
|
|
20230809,131000,327809270,4615,4615,4615,4615,0
|
|
20230809,130900,327809270,4615,4615,4615,4615,0
|
|
20230809,130800,327809270,4615,4615,4615,4615,0
|
|
20230809,130700,327809270,4615,4600,4615,4600,141
|
|
20230809,130600,327160655,4615,4615,4615,4615,1
|
|
20230809,130500,327156040,4595,4595,4595,4595,0
|
|
20230809,130400,327156040,4595,4610,4610,4595,225
|
|
20230809,130300,326118820,4610,4615,4615,4610,22
|
|
20230809,130200,326017300,4610,4610,4610,4610,1
|
|
20230809,130100,326012690,4610,4610,4610,4610,0
|
|
20230809,130000,326012690,4610,4610,4610,4610,220
|
|
20230809,125900,324998490,4610,4610,4610,4610,0
|
|
20230809,125800,324998490,4610,4610,4610,4610,65
|
|
20230809,125700,324698840,4595,4595,4595,4595,0
|
|
20230809,125600,324698840,4595,4595,4595,4595,0
|
|
20230809,125500,324698840,4595,4595,4595,4595,124
|
|
20230809,125400,324129060,4595,4600,4600,4595,110
|
|
20230809,125300,323623560,4605,4605,4605,4605,0
|
|
20230809,125200,323623560,4605,4605,4605,4605,56
|
|
20230809,125100,323365680,4605,4605,4605,4605,0
|
|
20230809,125000,323365680,4605,4605,4605,4605,0
|
|
20230809,124900,323365680,4605,4605,4605,4605,0
|
|
20230809,124800,323365680,4605,4605,4605,4605,0
|
|
20230809,124700,323365680,4605,4605,4605,4605,0
|
|
20230809,124600,323365680,4605,4605,4605,4605,0
|
|
20230809,124500,323365680,4605,4605,4605,4605,0
|
|
20230809,124400,323365680,4605,4605,4605,4605,0
|
|
20230809,124300,323365680,4605,4605,4605,4605,0
|
|
20230809,124200,323365680,4605,4605,4605,4605,0
|
|
20230809,124100,323365680,4605,4605,4605,4605,0
|
|
20230809,124000,323365680,4605,4605,4605,4605,10
|
|
20230809,123900,323319630,4595,4595,4595,4595,140
|
|
20230809,123800,322676330,4595,4595,4595,4595,0
|
|
20230809,123700,322676330,4595,4595,4595,4595,0
|
|
20230809,123600,322676330,4595,4600,4600,4595,3
|
|
20230809,123500,322662540,4600,4600,4600,4600,0
|
|
20230809,123400,322662540,4600,4600,4600,4600,0
|
|
20230809,123300,322662540,4600,4600,4600,4600,199
|
|
20230809,123200,321747140,4600,4600,4600,4600,30
|
|
20230809,123100,321609140,4625,4625,4625,4625,0
|
|
20230809,123000,321609140,4625,4625,4625,4625,0
|
|
20230809,122900,321609140,4625,4625,4625,4625,0
|
|
20230809,122800,321609140,4625,4625,4625,4625,0
|
|
20230809,122700,321609140,4625,4625,4625,4625,0
|
|
20230809,122600,321609140,4625,4625,4625,4625,300
|
|
20230809,122500,320221640,4600,4625,4625,4600,1021
|
|
20230809,122400,315524540,4625,4625,4625,4625,0
|
|
20230809,122300,315524540,4625,4625,4625,4625,10
|
|
20230809,122200,315478290,4625,4625,4625,4625,0
|
|
20230809,122100,315478290,4625,4625,4625,4625,0
|
|
20230809,122000,315478290,4625,4625,4625,4625,20
|
|
20230809,121900,315385790,4625,4625,4625,4625,0
|
|
20230809,121800,315385790,4625,4625,4625,4625,0
|
|
20230809,121700,315385790,4625,4610,4625,4610,10
|
|
20230809,121600,315339560,4610,4610,4610,4610,0
|
|
20230809,121500,315339560,4610,4610,4610,4610,300
|
|
20230809,121400,313956560,4605,4605,4605,4605,80
|
|
20230809,121300,313588160,4605,4605,4605,4605,90
|
|
20230809,121200,313173710,4605,4605,4605,4605,0
|
|
20230809,121100,313173710,4605,4605,4605,4605,0
|
|
20230809,121000,313173710,4605,4605,4605,4605,0
|
|
20230809,120900,313173710,4605,4605,4605,4605,66
|
|
20230809,120800,312869780,4625,4625,4625,4625,0
|
|
20230809,120700,312869780,4625,4625,4625,4625,82
|
|
20230809,120600,312490530,4600,4600,4600,4600,0
|
|
20230809,120500,312490530,4600,4610,4610,4600,205
|
|
20230809,120400,311547520,4610,4610,4610,4610,25
|
|
20230809,120300,311432270,4615,4615,4615,4615,0
|
|
20230809,120200,311432270,4615,4615,4615,4615,50
|
|
20230809,120100,311201520,4630,4620,4630,4620,832
|
|
20230809,120000,307356910,4620,4625,4625,4620,60
|
|
20230809,115900,307079660,4625,4625,4625,4625,0
|
|
20230809,115800,307079660,4625,4625,4625,4625,0
|
|
20230809,115700,307079660,4625,4625,4625,4625,108
|
|
20230809,115600,306580160,4625,4625,4630,4625,393
|
|
20230809,115500,304762530,4615,4615,4615,4615,2
|
|
20230809,115400,304753300,4615,4615,4615,4615,127
|
|
20230809,115300,304167195,4615,4615,4615,4615,100
|
|
20230809,115200,303705695,4615,4615,4615,4615,0
|
|
20230809,115100,303705695,4615,4615,4615,4615,120
|
|
20230809,115000,303151895,4615,4615,4615,4615,35
|
|
20230809,114900,302990370,4615,4615,4615,4615,0
|
|
20230809,114800,302990370,4615,4615,4615,4615,0
|
|
20230809,114700,302990370,4615,4615,4615,4615,378
|
|
20230809,114600,301245900,4600,4600,4600,4600,0
|
|
20230809,114500,301245900,4600,4600,4600,4600,0
|
|
20230809,114400,301245900,4600,4630,4630,4600,82
|
|
20230809,114300,300868310,4630,4630,4630,4630,19
|
|
20230809,114200,300780340,4630,4630,4630,4630,0
|
|
20230809,114100,300780340,4630,4630,4630,4630,5
|
|
20230809,114000,300757190,4635,4635,4635,4635,0
|
|
20230809,113900,300757190,4635,4635,4635,4635,1
|
|
20230809,113800,300752555,4640,4630,4640,4630,25
|
|
20230809,113700,300636790,4630,4630,4630,4630,20
|
|
20230809,113600,300544190,4640,4640,4640,4640,2
|
|
20230809,113500,300534910,4640,4640,4640,4640,0
|
|
20230809,113400,300534910,4640,4640,4640,4640,50
|
|
20230809,113300,300302910,4640,4620,4640,4620,53
|
|
20230809,113200,300057790,4630,4630,4630,4630,0
|
|
20230809,113100,300057790,4630,4630,4630,4630,5
|
|
20230809,113000,300034640,4630,4630,4630,4630,0
|
|
20230809,112900,300034640,4630,4630,4630,4630,1
|
|
20230809,112800,300030010,4630,4630,4645,4630,3660
|
|
20230809,112700,283058805,4630,4630,4630,4630,116
|
|
20230809,112600,282521725,4630,4630,4630,4630,4
|
|
20230809,112500,282503205,4635,4635,4635,4635,0
|
|
20230809,112400,282503205,4635,4635,4635,4635,0
|
|
20230809,112300,282503205,4635,4635,4635,4635,0
|
|
20230809,112200,282503205,4635,4625,4635,4625,25
|
|
20230809,112100,282387380,4630,4630,4630,4625,604
|
|
20230809,112000,279592360,4625,4625,4625,4625,67
|
|
20230809,111900,279282485,4635,4630,4635,4630,494
|
|
20230809,111800,276994715,4630,4620,4635,4620,2960
|
|
20230809,111700,263299630,4615,4615,4615,4615,0
|
|
20230809,111600,263299630,4615,4600,4615,4600,821
|
|
20230809,111500,259517305,4600,4600,4600,4600,0
|
|
20230809,111400,259517305,4600,4580,4600,4580,13
|
|
20230809,111300,259457745,4580,4580,4580,4580,0
|
|
20230809,111200,259457745,4580,4580,4580,4580,0
|
|
20230809,111100,259457745,4580,4580,4580,4580,0
|
|
20230809,111000,259457745,4580,4580,4580,4580,0
|
|
20230809,110900,259457745,4580,4580,4580,4580,4
|
|
20230809,110800,259439425,4605,4595,4605,4595,101
|
|
20230809,110700,258975320,4590,4590,4590,4590,0
|
|
20230809,110600,258975320,4590,4590,4590,4590,8
|
|
20230809,110500,258938600,4605,4605,4605,4605,0
|
|
20230809,110400,258938600,4605,4605,4605,4605,0
|
|
20230809,110300,258938600,4605,4605,4605,4605,0
|
|
20230809,110200,258938600,4605,4610,4615,4575,3532
|
|
20230809,110100,242639785,4615,4615,4615,4615,0
|
|
20230809,110000,242639785,4615,4615,4615,4615,10
|
|
20230809,105900,242593635,4615,4615,4615,4615,0
|
|
20230809,105800,242593635,4615,4590,4615,4560,491
|
|
20230809,105700,240341875,4615,4615,4615,4615,4
|
|
20230809,105600,240323415,4630,4630,4630,4630,0
|
|
20230809,105500,240323415,4630,4605,4630,4600,34
|
|
20230809,105400,240166545,4595,4595,4595,4595,0
|
|
20230809,105300,240166545,4595,4595,4600,4595,93
|
|
20230809,105200,239738950,4600,4600,4600,4600,0
|
|
20230809,105100,239738950,4600,4600,4600,4600,234
|
|
20230809,105000,238662550,4590,4590,4590,4590,200
|
|
20230809,104900,237744550,4590,4600,4600,4590,27
|
|
20230809,104800,237620365,4600,4600,4600,4600,1
|
|
20230809,104700,237615765,4595,4600,4600,4500,6301
|
|
20230809,104600,208916765,4630,4630,4630,4630,1
|
|
20230809,104500,208912135,4640,4640,4640,4640,0
|
|
20230809,104400,208912135,4640,4640,4640,4640,1
|
|
20230809,104300,208907495,4640,4645,4645,4640,3
|
|
20230809,104200,208893565,4645,4625,4645,4625,2536
|
|
20230809,104100,197140300,4630,4620,4630,4620,1331
|
|
20230809,104000,190979925,4630,4630,4630,4630,1
|
|
20230809,103900,190975295,4590,4590,4590,4590,0
|
|
20230809,103800,190975295,4590,4590,4590,4590,1
|
|
20230809,103700,190970705,4590,4620,4630,4590,86
|
|
20230809,103600,190572825,4625,4625,4625,4625,0
|
|
20230809,103500,190572825,4625,4625,4625,4625,0
|
|
20230809,103400,190572825,4625,4625,4625,4625,0
|
|
20230809,103300,190572825,4625,4625,4625,4625,528
|
|
20230809,103200,188130825,4625,4590,4625,4590,1779
|
|
20230809,103100,179908345,4590,4590,4590,4590,87
|
|
20230809,103000,179509015,4620,4620,4620,4620,0
|
|
20230809,102900,179509015,4620,4620,4620,4620,4
|
|
20230809,102800,179490535,4625,4620,4625,4620,20
|
|
20230809,102700,179398115,4595,4620,4620,4595,1119
|
|
20230809,102600,174242085,4620,4600,4620,4585,49
|
|
20230809,102500,174017195,4595,4595,4595,4595,11
|
|
20230809,102400,173966650,4625,4625,4625,4625,0
|
|
20230809,102300,173966650,4625,4625,4625,4625,100
|
|
20230809,102200,173504150,4635,4635,4635,4635,0
|
|
20230809,102100,173504150,4635,4635,4635,4635,0
|
|
20230809,102000,173504150,4635,4605,4635,4605,50
|
|
20230809,101900,173273090,4600,4575,4600,4575,214
|
|
20230809,101800,172288765,4605,4595,4610,4595,5124
|
|
20230809,101700,148691955,4565,4570,4570,4565,100
|
|
20230809,101600,148235310,4605,4595,4605,4595,22
|
|
20230809,101500,148134190,4570,4595,4595,4570,164
|
|
20230809,101400,147384685,4595,4595,4595,4595,14
|
|
20230809,101300,147320355,4605,4595,4605,4595,90
|
|
20230809,101200,146906795,4595,4610,4610,4595,420
|
|
20230809,101100,144972205,4605,4560,4610,4560,4283
|
|
20230809,101000,125275140,4555,4555,4555,4555,131
|
|
20230809,100900,124678435,4550,4550,4550,4550,51
|
|
20230809,100800,124446385,4540,4540,4540,4540,0
|
|
20230809,100700,124446385,4540,4540,4540,4540,20
|
|
20230809,100600,124355585,4535,4535,4535,4535,0
|
|
20230809,100500,124355585,4535,4535,4535,4535,0
|
|
20230809,100400,124355585,4535,4535,4535,4535,30
|
|
20230809,100300,124219535,4550,4550,4550,4550,39
|
|
20230809,100200,124042085,4550,4525,4550,4525,1100
|
|
20230809,100100,119043715,4545,4545,4545,4545,0
|
|
20230809,100000,119043715,4545,4545,4545,4545,0
|
|
20230809,095900,119043715,4545,4545,4545,4545,0
|
|
20230809,095800,119043715,4545,4545,4545,4545,0
|
|
20230809,095700,119043715,4545,4545,4545,4545,0
|
|
20230809,095600,119043715,4545,4545,4545,4545,0
|
|
20230809,095500,119043715,4545,4545,4545,4545,0
|
|
20230809,095400,119043715,4545,4530,4545,4500,56
|
|
20230809,095300,118790925,4535,4540,4540,4535,6
|
|
20230809,095200,118763700,4545,4545,4545,4545,0
|
|
20230809,095100,118763700,4545,4525,4545,4525,16
|
|
20230809,095000,118691250,4525,4525,4525,4525,1
|
|
20230809,094900,118686725,4515,4515,4515,4515,0
|
|
20230809,094800,118686725,4515,4515,4515,4515,2004
|
|
20230809,094700,109638665,4515,4470,4515,4465,4404
|
|
20230809,094600,89971155,4470,4510,4510,4470,5125
|
|
20230809,094500,66974625,4535,4530,4535,4510,678
|
|
20230809,094400,63914630,4555,4555,4555,4555,44
|
|
20230809,094300,63714210,4555,4545,4555,4530,105
|
|
20230809,094200,63238415,4560,4580,4580,4560,83
|
|
20230809,094100,62859895,4555,4550,4605,4520,473
|
|
20230809,094000,60701140,4550,4535,4550,4510,2695
|
|
20230809,093900,48480570,4530,4530,4530,4530,61
|
|
20230809,093800,48204240,4530,4535,4535,4530,99
|
|
20230809,093700,47755375,4535,4535,4535,4535,121
|
|
20230809,093600,47206640,4530,4520,4530,4520,932
|
|
20230809,093500,42990570,4515,4510,4515,4510,433
|
|
20230809,093400,41036235,4510,4505,4510,4505,835
|
|
20230809,093300,37270420,4505,4510,4510,4505,55
|
|
20230809,093200,37022390,4510,4510,4510,4510,55
|
|
20230809,093100,36774340,4515,4510,4515,4510,224
|
|
20230809,093000,35764090,4505,4495,4505,4495,516
|
|
20230809,092900,33440140,4495,4495,4495,4495,31
|
|
20230809,092800,33300795,4500,4500,4500,4500,40
|
|
20230809,092700,33120795,4505,4505,4505,4505,60
|
|
20230809,092600,32850495,4510,4500,4510,4500,501
|
|
20230809,092500,30593825,4495,4480,4495,4480,1570
|
|
20230809,092400,23544255,4475,4470,4475,4470,1444
|
|
20230809,092300,17089465,4470,4470,4470,4470,141
|
|
20230809,092200,16459195,4470,4470,4470,4470,100
|
|
20230809,092100,16012195,4470,4480,4480,4470,590
|
|
20230809,092000,13374660,4480,4480,4480,4480,387
|
|
20230809,091900,11640900,4485,4485,4485,4485,0
|
|
20230809,091800,11640900,4485,4485,4485,4485,3
|
|
20230809,091700,11627445,4490,4490,4490,4490,1
|
|
20230809,091600,11622955,4490,4490,4490,4490,9
|
|
20230809,091500,11582545,4490,4485,4490,4485,200
|
|
20230809,091400,10685125,4490,4485,4490,4485,3
|
|
20230809,091300,10671660,4465,4465,4465,4465,200
|
|
20230809,091200,9778660,4490,4485,4490,4485,63
|
|
20230809,091100,9496070,4485,4460,4485,4460,794
|
|
20230809,091000,5940185,4475,4455,4475,4455,6
|
|
20230809,090900,5913355,4480,4480,4480,4480,0
|
|
20230809,090800,5913355,4480,4480,4480,4480,0
|
|
20230809,090700,5913355,4480,4480,4480,4480,0
|
|
20230809,090600,5913355,4480,4480,4480,4480,69
|
|
20230809,090500,5604235,4480,4480,4480,4480,140
|
|
20230809,090400,4977035,4480,4480,4480,4480,15
|
|
20230809,090300,4909835,4480,4465,4480,4465,728
|
|
20230809,090200,1648715,4450,4465,4465,4450,25
|
|
20230809,090100,1537405,4450,4480,4480,4450,304
|
|
20230809,090000,178545,4470,4450,4475,4450,40
|