661 lines
31 KiB
CSV
661 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230810,195800,245725885,4620,4620,4620,4620,423
|
|
20230810,195700,245725885,4620,4620,4620,4620,0
|
|
20230810,195600,245725885,4620,4620,4620,4620,0
|
|
20230810,195500,245725885,4620,4620,4620,4620,0
|
|
20230810,195400,245725885,4620,4620,4620,4620,0
|
|
20230810,195300,245725885,4620,4620,4620,4620,0
|
|
20230810,195200,245725885,4620,4620,4620,4620,0
|
|
20230810,195100,245725885,4620,4620,4620,4620,0
|
|
20230810,195000,245725885,4620,4620,4620,4620,0
|
|
20230810,194900,245725885,4620,4620,4620,4620,0
|
|
20230810,194800,245725885,4620,4620,4620,4620,0
|
|
20230810,194700,245725885,4620,4620,4620,4620,0
|
|
20230810,194600,245725885,4620,4620,4620,4620,0
|
|
20230810,194500,245725885,4620,4620,4620,4620,0
|
|
20230810,194400,245725885,4620,4620,4620,4620,0
|
|
20230810,194300,245725885,4620,4620,4620,4620,0
|
|
20230810,194200,245725885,4620,4620,4620,4620,0
|
|
20230810,194100,245725885,4620,4620,4620,4620,0
|
|
20230810,194000,245725885,4620,4620,4620,4620,0
|
|
20230810,193900,245725885,4620,4620,4620,4620,0
|
|
20230810,193800,245725885,4620,4620,4620,4620,0
|
|
20230810,193700,245725885,4620,4620,4620,4620,0
|
|
20230810,193600,245725885,4620,4620,4620,4620,0
|
|
20230810,193500,245725885,4620,4620,4620,4620,0
|
|
20230810,193400,245725885,4620,4620,4620,4620,0
|
|
20230810,193300,245725885,4620,4620,4620,4620,0
|
|
20230810,193200,245725885,4620,4620,4620,4620,0
|
|
20230810,193100,245725885,4620,4620,4620,4620,0
|
|
20230810,193000,245725885,4620,4620,4620,4620,0
|
|
20230810,192900,245725885,4620,4620,4620,4620,0
|
|
20230810,192800,245725885,4620,4620,4620,4620,423
|
|
20230810,192700,245725885,4620,4620,4620,4620,0
|
|
20230810,192600,245725885,4620,4620,4620,4620,0
|
|
20230810,192500,245725885,4620,4620,4620,4620,0
|
|
20230810,192400,245725885,4620,4620,4620,4620,0
|
|
20230810,192300,245725885,4620,4620,4620,4620,0
|
|
20230810,192200,245725885,4620,4620,4620,4620,0
|
|
20230810,192100,245725885,4620,4620,4620,4620,0
|
|
20230810,192000,245725885,4620,4620,4620,4620,0
|
|
20230810,191900,245725885,4620,4620,4620,4620,0
|
|
20230810,191800,245725885,4620,4620,4620,4620,0
|
|
20230810,191700,245725885,4620,4620,4620,4620,0
|
|
20230810,191600,245725885,4620,4620,4620,4620,0
|
|
20230810,191500,245725885,4620,4620,4620,4620,0
|
|
20230810,191400,245725885,4620,4620,4620,4620,0
|
|
20230810,191300,245725885,4620,4620,4620,4620,0
|
|
20230810,191200,245725885,4620,4620,4620,4620,0
|
|
20230810,191100,245725885,4620,4620,4620,4620,0
|
|
20230810,191000,245725885,4620,4620,4620,4620,0
|
|
20230810,190900,245725885,4620,4620,4620,4620,0
|
|
20230810,190800,245725885,4620,4620,4620,4620,0
|
|
20230810,190700,245725885,4620,4620,4620,4620,0
|
|
20230810,190600,245725885,4620,4620,4620,4620,0
|
|
20230810,190500,245725885,4620,4620,4620,4620,0
|
|
20230810,190400,245725885,4620,4620,4620,4620,0
|
|
20230810,190300,245725885,4620,4620,4620,4620,0
|
|
20230810,190200,245725885,4620,4620,4620,4620,0
|
|
20230810,190100,245725885,4620,4620,4620,4620,0
|
|
20230810,190000,245725885,4620,4620,4620,4620,0
|
|
20230810,185900,245725885,4620,4620,4620,4620,0
|
|
20230810,185800,245725885,4620,4620,4620,4620,423
|
|
20230810,185700,245725885,4620,4620,4620,4620,0
|
|
20230810,185600,245725885,4620,4620,4620,4620,0
|
|
20230810,185500,245725885,4620,4620,4620,4620,0
|
|
20230810,185400,245725885,4620,4620,4620,4620,0
|
|
20230810,185300,245725885,4620,4620,4620,4620,0
|
|
20230810,185200,245725885,4620,4620,4620,4620,0
|
|
20230810,185100,245725885,4620,4620,4620,4620,0
|
|
20230810,185000,245725885,4620,4620,4620,4620,0
|
|
20230810,184900,245725885,4620,4620,4620,4620,0
|
|
20230810,184800,245725885,4620,4620,4620,4620,0
|
|
20230810,184700,245725885,4620,4620,4620,4620,0
|
|
20230810,184600,245725885,4620,4620,4620,4620,0
|
|
20230810,184500,245725885,4620,4620,4620,4620,0
|
|
20230810,184400,245725885,4620,4620,4620,4620,0
|
|
20230810,184300,245725885,4620,4620,4620,4620,0
|
|
20230810,184200,245725885,4620,4620,4620,4620,0
|
|
20230810,184100,245725885,4620,4620,4620,4620,0
|
|
20230810,184000,245725885,4620,4620,4620,4620,0
|
|
20230810,183900,245725885,4620,4620,4620,4620,0
|
|
20230810,183800,245725885,4620,4620,4620,4620,0
|
|
20230810,183700,245725885,4620,4620,4620,4620,0
|
|
20230810,183600,245725885,4620,4620,4620,4620,0
|
|
20230810,183500,245725885,4620,4620,4620,4620,0
|
|
20230810,183400,245725885,4620,4620,4620,4620,0
|
|
20230810,183300,245725885,4620,4620,4620,4620,0
|
|
20230810,183200,245725885,4620,4620,4620,4620,0
|
|
20230810,183100,245725885,4620,4620,4620,4620,0
|
|
20230810,183000,245725885,4620,4620,4620,4620,0
|
|
20230810,182900,245725885,4620,4620,4620,4620,0
|
|
20230810,182800,245725885,4620,4620,4620,4620,423
|
|
20230810,182700,245725885,4620,4620,4620,4620,0
|
|
20230810,182600,245725885,4620,4620,4620,4620,0
|
|
20230810,182500,245725885,4620,4620,4620,4620,0
|
|
20230810,182400,245725885,4620,4620,4620,4620,0
|
|
20230810,182300,245725885,4620,4620,4620,4620,0
|
|
20230810,182200,245725885,4620,4620,4620,4620,0
|
|
20230810,182100,245725885,4620,4620,4620,4620,0
|
|
20230810,182000,245725885,4620,4620,4620,4620,0
|
|
20230810,181900,245725885,4620,4620,4620,4620,0
|
|
20230810,181800,245725885,4620,4620,4620,4620,0
|
|
20230810,181700,245725885,4620,4620,4620,4620,0
|
|
20230810,181600,245725885,4620,4620,4620,4620,0
|
|
20230810,181500,245725885,4620,4620,4620,4620,0
|
|
20230810,181400,245725885,4620,4620,4620,4620,0
|
|
20230810,181300,245725885,4620,4620,4620,4620,0
|
|
20230810,181200,245725885,4620,4620,4620,4620,0
|
|
20230810,181100,245725885,4620,4620,4620,4620,0
|
|
20230810,181000,245725885,4620,4620,4620,4620,0
|
|
20230810,180900,245725885,4620,4620,4620,4620,0
|
|
20230810,180800,245725885,4620,4620,4620,4620,0
|
|
20230810,180700,245725885,4620,4620,4620,4620,0
|
|
20230810,180600,245725885,4620,4620,4620,4620,0
|
|
20230810,180500,245725885,4620,4620,4620,4620,0
|
|
20230810,180400,245725885,4620,4620,4620,4620,0
|
|
20230810,180300,245725885,4620,4620,4620,4620,0
|
|
20230810,180200,245725885,4620,4620,4620,4620,0
|
|
20230810,180100,245725885,4620,4620,4620,4620,0
|
|
20230810,180000,245725885,4620,4620,4620,4620,0
|
|
20230810,175900,245725885,4620,4620,4620,4620,0
|
|
20230810,175800,245725885,4620,4620,4620,4620,423
|
|
20230810,175700,245725885,4620,4620,4620,4620,0
|
|
20230810,175600,245725885,4620,4620,4620,4620,0
|
|
20230810,175500,245725885,4620,4620,4620,4620,0
|
|
20230810,175400,245725885,4620,4620,4620,4620,0
|
|
20230810,175300,245725885,4620,4620,4620,4620,0
|
|
20230810,175200,245725885,4620,4620,4620,4620,0
|
|
20230810,175100,245725885,4620,4620,4620,4620,0
|
|
20230810,175000,245725885,4620,4620,4620,4620,0
|
|
20230810,174900,245725885,4620,4620,4620,4620,0
|
|
20230810,174800,245725885,4620,4620,4620,4620,0
|
|
20230810,174700,245725885,4620,4620,4620,4620,0
|
|
20230810,174600,245725885,4620,4620,4620,4620,0
|
|
20230810,174500,245725885,4620,4620,4620,4620,0
|
|
20230810,174400,245725885,4620,4620,4620,4620,0
|
|
20230810,174300,245725885,4620,4620,4620,4620,0
|
|
20230810,174200,245725885,4620,4620,4620,4620,0
|
|
20230810,174100,245725885,4620,4620,4620,4620,0
|
|
20230810,174000,245725885,4620,4620,4620,4620,0
|
|
20230810,173900,245725885,4620,4620,4620,4620,0
|
|
20230810,173800,245725885,4620,4620,4620,4620,0
|
|
20230810,173700,245725885,4620,4620,4620,4620,0
|
|
20230810,173600,245725885,4620,4620,4620,4620,0
|
|
20230810,173500,245725885,4620,4620,4620,4620,0
|
|
20230810,173400,245725885,4620,4620,4620,4620,0
|
|
20230810,173300,245725885,4620,4620,4620,4620,0
|
|
20230810,173200,245725885,4620,4620,4620,4620,0
|
|
20230810,173100,245725885,4620,4620,4620,4620,0
|
|
20230810,173000,245725885,4620,4620,4620,4620,0
|
|
20230810,172900,245725885,4620,4620,4620,4620,0
|
|
20230810,172800,245725885,4620,4620,4620,4620,423
|
|
20230810,172700,245725885,4620,4620,4620,4620,0
|
|
20230810,172600,245725885,4620,4620,4620,4620,0
|
|
20230810,172500,245725885,4620,4620,4620,4620,0
|
|
20230810,172400,245725885,4620,4620,4620,4620,0
|
|
20230810,172300,245725885,4620,4620,4620,4620,0
|
|
20230810,172200,245725885,4620,4620,4620,4620,0
|
|
20230810,172100,245725885,4620,4620,4620,4620,0
|
|
20230810,172000,245725885,4620,4620,4620,4620,0
|
|
20230810,171900,245725885,4620,4620,4620,4620,0
|
|
20230810,171800,245725885,4620,4620,4620,4620,0
|
|
20230810,171700,245725885,4620,4620,4620,4620,0
|
|
20230810,171600,245725885,4620,4620,4620,4620,0
|
|
20230810,171500,245725885,4620,4620,4620,4620,0
|
|
20230810,171400,245725885,4620,4620,4620,4620,0
|
|
20230810,171300,245725885,4620,4620,4620,4620,0
|
|
20230810,171200,245725885,4620,4620,4620,4620,0
|
|
20230810,171100,245725885,4620,4620,4620,4620,0
|
|
20230810,171000,245725885,4620,4620,4620,4620,0
|
|
20230810,170900,245725885,4620,4620,4620,4620,0
|
|
20230810,170800,245725885,4620,4620,4620,4620,0
|
|
20230810,170700,245725885,4620,4620,4620,4620,0
|
|
20230810,170600,245725885,4620,4620,4620,4620,0
|
|
20230810,170500,245725885,4620,4620,4620,4620,0
|
|
20230810,170400,245725885,4620,4620,4620,4620,0
|
|
20230810,170300,245725885,4620,4620,4620,4620,0
|
|
20230810,170200,245725885,4620,4620,4620,4620,0
|
|
20230810,170100,245725885,4620,4620,4620,4620,0
|
|
20230810,170000,245725885,4620,4620,4620,4620,0
|
|
20230810,165900,245725885,4620,4620,4620,4620,0
|
|
20230810,165800,245725885,4620,4620,4620,4620,423
|
|
20230810,165700,245725885,4620,4620,4620,4620,0
|
|
20230810,165600,245725885,4620,4620,4620,4620,0
|
|
20230810,165500,245725885,4620,4620,4620,4620,0
|
|
20230810,165400,245725885,4620,4620,4620,4620,0
|
|
20230810,165300,245725885,4620,4620,4620,4620,0
|
|
20230810,165200,245725885,4620,4620,4620,4620,0
|
|
20230810,165100,245725885,4620,4620,4620,4620,0
|
|
20230810,165000,245725885,4620,4620,4620,4620,0
|
|
20230810,164900,245725885,4620,4620,4620,4620,0
|
|
20230810,164800,245725885,4620,4620,4620,4620,0
|
|
20230810,164700,245725885,4620,4620,4620,4620,0
|
|
20230810,164600,245725885,4620,4620,4620,4620,0
|
|
20230810,164500,245725885,4620,4620,4620,4620,0
|
|
20230810,164400,245725885,4620,4620,4620,4620,0
|
|
20230810,164300,245725885,4620,4620,4620,4620,0
|
|
20230810,164200,245725885,4620,4620,4620,4620,0
|
|
20230810,164100,245725885,4620,4620,4620,4620,0
|
|
20230810,164000,245725885,4620,4620,4620,4620,0
|
|
20230810,163900,245725885,4620,4620,4620,4620,0
|
|
20230810,163800,245725885,4620,4620,4620,4620,0
|
|
20230810,163700,245725885,4620,4620,4620,4620,0
|
|
20230810,163600,245725885,4620,4620,4620,4620,0
|
|
20230810,163500,245725885,4620,4620,4620,4620,0
|
|
20230810,163400,245725885,4620,4620,4620,4620,0
|
|
20230810,163300,245725885,4620,4620,4620,4620,0
|
|
20230810,163200,245725885,4620,4620,4620,4620,0
|
|
20230810,163100,245725885,4620,4620,4620,4620,0
|
|
20230810,163000,245725885,4620,4620,4620,4620,0
|
|
20230810,162900,245725885,4620,4620,4620,4620,0
|
|
20230810,162800,245725885,4620,4620,4620,4620,423
|
|
20230810,162700,245725885,4620,4620,4620,4620,0
|
|
20230810,162600,245725885,4620,4620,4620,4620,0
|
|
20230810,162500,245725885,4620,4620,4620,4620,0
|
|
20230810,162400,245725885,4620,4620,4620,4620,0
|
|
20230810,162300,245725885,4620,4620,4620,4620,0
|
|
20230810,162200,245725885,4620,4620,4620,4620,0
|
|
20230810,162100,245725885,4620,4620,4620,4620,0
|
|
20230810,162000,245725885,4620,4620,4620,4620,0
|
|
20230810,161900,245725885,4620,4620,4620,4620,0
|
|
20230810,161800,245725885,4620,4620,4620,4620,0
|
|
20230810,161700,245725885,4620,4620,4620,4620,0
|
|
20230810,161600,245725885,4620,4620,4620,4620,0
|
|
20230810,161500,245725885,4620,4620,4620,4620,0
|
|
20230810,161400,245725885,4620,4620,4620,4620,0
|
|
20230810,161300,245725885,4620,4620,4620,4620,0
|
|
20230810,161200,245725885,4620,4620,4620,4620,0
|
|
20230810,161100,245725885,4620,4620,4620,4620,0
|
|
20230810,161000,245725885,4620,4620,4620,4620,0
|
|
20230810,160900,245725885,4620,4620,4620,4620,0
|
|
20230810,160800,245725885,4620,4620,4620,4620,0
|
|
20230810,160700,245725885,4620,4620,4620,4620,0
|
|
20230810,160600,245725885,4620,4620,4620,4620,0
|
|
20230810,160500,245725885,4620,4620,4620,4620,0
|
|
20230810,160400,245725885,4620,4620,4620,4620,0
|
|
20230810,160300,245725885,4620,4620,4620,4620,0
|
|
20230810,160200,245725885,4620,4620,4620,4620,0
|
|
20230810,160100,245725885,4620,4620,4620,4620,0
|
|
20230810,160000,245725885,4620,4620,4620,4620,0
|
|
20230810,155900,245725885,4620,4620,4620,4620,0
|
|
20230810,155800,245725885,4620,4620,4620,4620,423
|
|
20230810,155700,245725885,4620,4620,4620,4620,0
|
|
20230810,155600,245725885,4620,4620,4620,4620,0
|
|
20230810,155500,245725885,4620,4620,4620,4620,0
|
|
20230810,155400,245725885,4620,4620,4620,4620,0
|
|
20230810,155300,245725885,4620,4620,4620,4620,0
|
|
20230810,155200,245725885,4620,4620,4620,4620,0
|
|
20230810,155100,245725885,4620,4620,4620,4620,0
|
|
20230810,155000,245725885,4620,4620,4620,4620,0
|
|
20230810,154900,245725885,4620,4620,4620,4620,0
|
|
20230810,154800,245725885,4620,4620,4620,4620,0
|
|
20230810,154700,245725885,4620,4620,4620,4620,0
|
|
20230810,154600,245725885,4620,4620,4620,4620,0
|
|
20230810,154500,245725885,4620,4620,4620,4620,0
|
|
20230810,154400,245725885,4620,4620,4620,4620,0
|
|
20230810,154300,245725885,4620,4620,4620,4620,0
|
|
20230810,154200,245725885,4620,4620,4620,4620,0
|
|
20230810,154100,245725885,4620,4620,4620,4620,0
|
|
20230810,154000,245725885,4620,4620,4620,4620,0
|
|
20230810,153900,245725885,4620,4620,4620,4620,0
|
|
20230810,153800,245725885,4620,4620,4620,4620,0
|
|
20230810,153700,245725885,4620,4620,4620,4620,0
|
|
20230810,153600,245725885,4620,4620,4620,4620,0
|
|
20230810,153500,245725885,4620,4620,4620,4620,0
|
|
20230810,153400,245725885,4620,4620,4620,4620,0
|
|
20230810,153300,245725885,4620,4620,4620,4620,0
|
|
20230810,153200,245725885,4620,4620,4620,4620,0
|
|
20230810,153100,245725885,4620,4620,4620,4620,0
|
|
20230810,153000,245725885,4620,4620,4620,4620,423
|
|
20230810,152900,243771625,4655,4655,4655,4655,0
|
|
20230810,152800,243771625,4655,4655,4655,4655,0
|
|
20230810,152700,243771625,4655,4655,4655,4655,0
|
|
20230810,152600,243771625,4655,4655,4655,4655,0
|
|
20230810,152500,243771625,4655,4655,4655,4655,0
|
|
20230810,152400,243771625,4655,4655,4655,4655,0
|
|
20230810,152300,243771625,4655,4655,4655,4655,0
|
|
20230810,152200,243771625,4655,4655,4655,4655,0
|
|
20230810,152100,243771625,4655,4655,4655,4655,0
|
|
20230810,152000,243771625,4655,4655,4655,4655,0
|
|
20230810,151900,243771625,4655,4655,4655,4655,441
|
|
20230810,151800,241718770,4660,4660,4660,4660,1
|
|
20230810,151700,241714110,4660,4655,4660,4655,228
|
|
20230810,151600,240652750,4660,4655,4660,4655,110
|
|
20230810,151500,240140680,4660,4660,4660,4660,0
|
|
20230810,151400,240140680,4660,4660,4660,4660,2
|
|
20230810,151300,240131360,4630,4630,4630,4630,298
|
|
20230810,151200,238751620,4660,4660,4660,4660,0
|
|
20230810,151100,238751620,4660,4655,4660,4655,51
|
|
20230810,151000,238514210,4655,4655,4655,4655,300
|
|
20230810,150900,237117710,4655,4655,4655,4655,0
|
|
20230810,150800,237117710,4655,4655,4655,4655,0
|
|
20230810,150700,237117710,4655,4655,4655,4655,0
|
|
20230810,150600,237117710,4655,4655,4655,4655,0
|
|
20230810,150500,237117710,4655,4655,4655,4655,11
|
|
20230810,150400,237066505,4635,4655,4655,4635,300
|
|
20230810,150300,235675985,4660,4660,4660,4660,0
|
|
20230810,150200,235675985,4660,4660,4660,4660,0
|
|
20230810,150100,235675985,4660,4660,4660,4660,1
|
|
20230810,150000,235671325,4665,4665,4665,4665,0
|
|
20230810,145900,235671325,4665,4665,4665,4665,0
|
|
20230810,145800,235671325,4665,4665,4665,4665,0
|
|
20230810,145700,235671325,4665,4650,4665,4650,45
|
|
20230810,145600,235461990,4650,4620,4650,4620,1004
|
|
20230810,145500,230823390,4650,4620,4650,4620,4
|
|
20230810,145400,230804820,4640,4640,4640,4640,79
|
|
20230810,145300,230438260,4640,4635,4640,4615,938
|
|
20230810,145200,226090250,4640,4640,4640,4640,120
|
|
20230810,145100,225533450,4640,4640,4640,4640,0
|
|
20230810,145000,225533450,4640,4640,4640,4640,0
|
|
20230810,144900,225533450,4640,4640,4640,4640,0
|
|
20230810,144800,225533450,4640,4640,4640,4640,0
|
|
20230810,144700,225533450,4640,4640,4640,4640,40
|
|
20230810,144600,225347850,4640,4640,4640,4640,513
|
|
20230810,144500,222967530,4640,4640,4640,4640,0
|
|
20230810,144400,222967530,4640,4650,4650,4640,26
|
|
20230810,144300,222846640,4650,4650,4650,4650,0
|
|
20230810,144200,222846640,4650,4650,4650,4650,10
|
|
20230810,144100,222800140,4640,4640,4640,4640,0
|
|
20230810,144000,222800140,4640,4640,4640,4640,1
|
|
20230810,143900,222795500,4640,4650,4650,4640,22
|
|
20230810,143800,222693410,4650,4650,4650,4650,0
|
|
20230810,143700,222693410,4650,4650,4650,4650,0
|
|
20230810,143600,222693410,4650,4650,4650,4650,0
|
|
20230810,143500,222693410,4650,4650,4650,4650,0
|
|
20230810,143400,222693410,4650,4650,4650,4650,0
|
|
20230810,143300,222693410,4650,4650,4650,4650,0
|
|
20230810,143200,222693410,4650,4650,4650,4650,0
|
|
20230810,143100,222693410,4650,4650,4650,4650,0
|
|
20230810,143000,222693410,4650,4650,4650,4650,96
|
|
20230810,142900,222247010,4650,4650,4650,4650,0
|
|
20230810,142800,222247010,4650,4650,4650,4650,0
|
|
20230810,142700,222247010,4650,4650,4650,4650,0
|
|
20230810,142600,222247010,4650,4650,4650,4650,0
|
|
20230810,142500,222247010,4650,4650,4650,4650,0
|
|
20230810,142400,222247010,4650,4650,4650,4650,0
|
|
20230810,142300,222247010,4650,4650,4650,4650,117
|
|
20230810,142200,221702960,4650,4650,4650,4650,4
|
|
20230810,142100,221684360,4635,4635,4635,4635,0
|
|
20230810,142000,221684360,4635,4635,4635,4635,0
|
|
20230810,141900,221684360,4635,4635,4635,4635,459
|
|
20230810,141800,219556895,4635,4640,4640,4635,102
|
|
20230810,141700,219083665,4650,4640,4650,4640,17
|
|
20230810,141600,219004715,4640,4645,4645,4640,100
|
|
20230810,141500,218540615,4650,4650,4650,4650,0
|
|
20230810,141400,218540615,4650,4650,4650,4650,0
|
|
20230810,141300,218540615,4650,4650,4650,4650,0
|
|
20230810,141200,218540615,4650,4645,4650,4645,101
|
|
20230810,141100,218071460,4645,4645,4645,4645,1
|
|
20230810,141000,218066815,4650,4640,4650,4640,7
|
|
20230810,140900,218034315,4640,4640,4640,4640,311
|
|
20230810,140800,216591275,4650,4640,4650,4640,288
|
|
20230810,140700,215254945,4650,4650,4650,4650,0
|
|
20230810,140600,215254945,4650,4650,4650,4650,0
|
|
20230810,140500,215254945,4650,4650,4650,4650,0
|
|
20230810,140400,215254945,4650,4650,4650,4650,0
|
|
20230810,140300,215254945,4650,4650,4650,4650,10
|
|
20230810,140200,215208445,4640,4640,4640,4640,1
|
|
20230810,140100,215203805,4640,4640,4640,4640,1291
|
|
20230810,140000,209213565,4640,4640,4640,4640,5
|
|
20230810,135900,209190365,4640,4640,4640,4640,20
|
|
20230810,135800,209097565,4640,4640,4640,4640,0
|
|
20230810,135700,209097565,4640,4635,4640,4635,1440
|
|
20230810,135600,202416965,4640,4640,4640,4640,0
|
|
20230810,135500,202416965,4640,4640,4640,4640,6
|
|
20230810,135400,202389125,4645,4645,4645,4645,500
|
|
20230810,135300,200066625,4645,4645,4645,4645,0
|
|
20230810,135200,200066625,4645,4645,4645,4645,0
|
|
20230810,135100,200066625,4645,4645,4645,4645,0
|
|
20230810,135000,200066625,4645,4645,4645,4645,0
|
|
20230810,134900,200066625,4645,4645,4645,4645,0
|
|
20230810,134800,200066625,4645,4645,4645,4645,0
|
|
20230810,134700,200066625,4645,4630,4645,4630,17
|
|
20230810,134600,199987855,4640,4640,4640,4640,0
|
|
20230810,134500,199987855,4640,4640,4640,4640,108
|
|
20230810,134400,199486735,4645,4645,4645,4645,55
|
|
20230810,134300,199231260,4645,4645,4645,4645,306
|
|
20230810,134200,197809890,4650,4650,4650,4650,0
|
|
20230810,134100,197809890,4650,4650,4650,4650,200
|
|
20230810,134000,196879890,4650,4650,4650,4650,1
|
|
20230810,133900,196875240,4645,4645,4645,4645,0
|
|
20230810,133800,196875240,4645,4645,4645,4645,24
|
|
20230810,133700,196763760,4640,4640,4640,4640,2
|
|
20230810,133600,196754480,4625,4625,4625,4625,129
|
|
20230810,133500,196157855,4625,4625,4625,4625,2
|
|
20230810,133400,196148605,4650,4650,4650,4650,0
|
|
20230810,133300,196148605,4650,4650,4650,4650,0
|
|
20230810,133200,196148605,4650,4650,4650,4650,0
|
|
20230810,133100,196148605,4650,4650,4650,4650,0
|
|
20230810,133000,196148605,4650,4650,4650,4650,0
|
|
20230810,132900,196148605,4650,4650,4650,4650,0
|
|
20230810,132800,196148605,4650,4620,4650,4620,14
|
|
20230810,132700,196083595,4650,4650,4650,4650,0
|
|
20230810,132600,196083595,4650,4650,4650,4650,0
|
|
20230810,132500,196083595,4650,4650,4650,4650,0
|
|
20230810,132400,196083595,4650,4645,4650,4645,74
|
|
20230810,132300,195739540,4650,4650,4650,4650,0
|
|
20230810,132200,195739540,4650,4650,4650,4650,0
|
|
20230810,132100,195739540,4650,4650,4650,4650,0
|
|
20230810,132000,195739540,4650,4650,4650,4650,0
|
|
20230810,131900,195739540,4650,4650,4650,4650,0
|
|
20230810,131800,195739540,4650,4650,4650,4650,7
|
|
20230810,131700,195706990,4620,4640,4640,4620,480
|
|
20230810,131600,193489010,4640,4640,4640,4640,0
|
|
20230810,131500,193489010,4640,4640,4640,4640,100
|
|
20230810,131400,193025010,4665,4665,4665,4665,0
|
|
20230810,131300,193025010,4665,4665,4665,4665,0
|
|
20230810,131200,193025010,4665,4665,4665,4665,0
|
|
20230810,131100,193025010,4665,4665,4665,4665,0
|
|
20230810,131000,193025010,4665,4665,4665,4665,0
|
|
20230810,130900,193025010,4665,4665,4665,4665,0
|
|
20230810,130800,193025010,4665,4665,4665,4665,8
|
|
20230810,130700,192987690,4645,4665,4665,4645,107
|
|
20230810,130600,192490535,4645,4645,4645,4645,0
|
|
20230810,130500,192490535,4645,4645,4645,4645,0
|
|
20230810,130400,192490535,4645,4645,4645,4645,0
|
|
20230810,130300,192490535,4645,4645,4645,4645,0
|
|
20230810,130200,192490535,4645,4645,4645,4645,240
|
|
20230810,130100,191375735,4645,4645,4645,4645,0
|
|
20230810,130000,191375735,4645,4645,4645,4645,0
|
|
20230810,125900,191375735,4645,4645,4645,4645,212
|
|
20230810,125800,190390995,4645,4645,4645,4645,0
|
|
20230810,125700,190390995,4645,4645,4645,4645,100
|
|
20230810,125600,189926495,4675,4675,4675,4675,0
|
|
20230810,125500,189926495,4675,4675,4675,4675,0
|
|
20230810,125400,189926495,4675,4675,4675,4675,0
|
|
20230810,125300,189926495,4675,4675,4675,4675,0
|
|
20230810,125200,189926495,4675,4675,4675,4675,0
|
|
20230810,125100,189926495,4675,4675,4675,4675,0
|
|
20230810,125000,189926495,4675,4665,4675,4665,100
|
|
20230810,124900,189459115,4675,4675,4675,4675,0
|
|
20230810,124800,189459115,4675,4675,4675,4675,0
|
|
20230810,124700,189459115,4675,4675,4675,4675,0
|
|
20230810,124600,189459115,4675,4675,4675,4675,0
|
|
20230810,124500,189459115,4675,4675,4675,4675,0
|
|
20230810,124400,189459115,4675,4675,4675,4675,0
|
|
20230810,124300,189459115,4675,4675,4675,4675,0
|
|
20230810,124200,189459115,4675,4675,4675,4675,0
|
|
20230810,124100,189459115,4675,4675,4675,4675,0
|
|
20230810,124000,189459115,4675,4675,4675,4675,0
|
|
20230810,123900,189459115,4675,4670,4675,4670,10
|
|
20230810,123800,189412400,4665,4665,4665,4665,1
|
|
20230810,123700,189407735,4675,4675,4675,4675,0
|
|
20230810,123600,189407735,4675,4675,4675,4675,0
|
|
20230810,123500,189407735,4675,4675,4675,4675,0
|
|
20230810,123400,189407735,4675,4675,4675,4675,0
|
|
20230810,123300,189407735,4675,4670,4675,4670,4
|
|
20230810,123200,189389040,4620,4650,4650,4620,819
|
|
20230810,123100,185590115,4680,4680,4680,4680,21
|
|
20230810,123000,185491835,4680,4680,4680,4680,0
|
|
20230810,122900,185491835,4680,4680,4680,4680,100
|
|
20230810,122800,185023835,4680,4680,4680,4680,0
|
|
20230810,122700,185023835,4680,4675,4680,4675,50
|
|
20230810,122600,184789860,4650,4670,4670,4650,300
|
|
20230810,122500,183394840,4680,4680,4680,4680,0
|
|
20230810,122400,183394840,4680,4680,4680,4680,1
|
|
20230810,122300,183390160,4685,4680,4685,4680,300
|
|
20230810,122200,181984675,4685,4685,4685,4685,0
|
|
20230810,122100,181984675,4685,4685,4685,4685,0
|
|
20230810,122000,181984675,4685,4685,4685,4685,0
|
|
20230810,121900,181984675,4685,4685,4685,4685,10
|
|
20230810,121800,181937825,4685,4670,4685,4670,630
|
|
20230810,121700,178988320,4640,4650,4650,4640,1136
|
|
20230810,121600,173711250,4650,4665,4665,4650,108
|
|
20230810,121500,173208930,4670,4675,4675,4670,220
|
|
20230810,121400,172181385,4680,4680,4680,4680,1
|
|
20230810,121300,172176705,4685,4675,4685,4675,119
|
|
20230810,121200,171619755,4685,4685,4685,4685,0
|
|
20230810,121100,171619755,4685,4685,4685,4685,150
|
|
20230810,121000,170917005,4685,4685,4685,4685,0
|
|
20230810,120900,170917005,4685,4685,4685,4685,0
|
|
20230810,120800,170917005,4685,4685,4685,4685,0
|
|
20230810,120700,170917005,4685,4685,4685,4685,0
|
|
20230810,120600,170917005,4685,4680,4685,4680,10
|
|
20230810,120500,170870160,4680,4685,4685,4680,1123
|
|
20230810,120400,165609520,4685,4685,4685,4685,0
|
|
20230810,120300,165609520,4685,4685,4685,4685,0
|
|
20230810,120200,165609520,4685,4685,4685,4685,10
|
|
20230810,120100,165562670,4685,4685,4685,4685,0
|
|
20230810,120000,165562670,4685,4685,4685,4685,10
|
|
20230810,115900,165515820,4675,4690,4690,4675,147
|
|
20230810,115800,164828340,4690,4690,4690,4690,500
|
|
20230810,115700,162483340,4690,4690,4690,4690,0
|
|
20230810,115600,162483340,4690,4670,4690,4670,1020
|
|
20230810,115500,157719540,4670,4695,4695,4670,416
|
|
20230810,115400,155774320,4695,4690,4695,4690,312
|
|
20230810,115300,154310480,4695,4665,4695,4665,5476
|
|
20230810,115200,128689685,4660,4655,4660,4655,5036
|
|
20230810,115100,105245720,4650,4650,4650,4650,5
|
|
20230810,115000,105222470,4650,4650,4650,4650,0
|
|
20230810,114900,105222470,4650,4650,4650,4650,0
|
|
20230810,114800,105222470,4650,4650,4650,4650,0
|
|
20230810,114700,105222470,4650,4650,4650,4650,0
|
|
20230810,114600,105222470,4650,4655,4655,4650,540
|
|
20230810,114500,102708970,4655,4655,4655,4655,0
|
|
20230810,114400,102708970,4655,4655,4655,4655,0
|
|
20230810,114300,102708970,4655,4655,4655,4655,0
|
|
20230810,114200,102708970,4655,4655,4655,4655,100
|
|
20230810,114100,102243470,4655,4655,4655,4655,0
|
|
20230810,114000,102243470,4655,4650,4655,4650,126
|
|
20230810,113900,101657545,4625,4625,4625,4625,0
|
|
20230810,113800,101657545,4625,4650,4650,4625,240
|
|
20230810,113700,100546370,4655,4655,4655,4655,0
|
|
20230810,113600,100546370,4655,4655,4655,4655,0
|
|
20230810,113500,100546370,4655,4650,4655,4650,4
|
|
20230810,113400,100527755,4655,4655,4655,4655,0
|
|
20230810,113300,100527755,4655,4655,4655,4655,0
|
|
20230810,113200,100527755,4655,4655,4655,4655,20
|
|
20230810,113100,100434655,4655,4655,4655,4655,10
|
|
20230810,113000,100388105,4650,4650,4650,4650,234
|
|
20230810,112900,99300005,4650,4650,4650,4650,0
|
|
20230810,112800,99300005,4650,4645,4650,4645,737
|
|
20230810,112700,95873405,4645,4645,4645,4645,0
|
|
20230810,112600,95873405,4645,4645,4645,4645,0
|
|
20230810,112500,95873405,4645,4645,4645,4645,0
|
|
20230810,112400,95873405,4645,4645,4645,4645,10
|
|
20230810,112300,95826955,4650,4650,4650,4650,2200
|
|
20230810,112200,85596955,4650,4650,4650,4650,0
|
|
20230810,112100,85596955,4650,4650,4650,4650,0
|
|
20230810,112000,85596955,4650,4650,4650,4650,0
|
|
20230810,111900,85596955,4650,4650,4650,4650,8
|
|
20230810,111800,85559755,4645,4645,4645,4645,500
|
|
20230810,111700,83237255,4645,4645,4645,4645,0
|
|
20230810,111600,83237255,4645,4645,4645,4645,0
|
|
20230810,111500,83237255,4645,4645,4645,4645,200
|
|
20230810,111400,82308255,4645,4640,4645,4640,17
|
|
20230810,111300,82229365,4640,4640,4640,4640,429
|
|
20230810,111200,80238805,4645,4645,4645,4645,0
|
|
20230810,111100,80238805,4645,4645,4645,4645,0
|
|
20230810,111000,80238805,4645,4645,4645,4645,0
|
|
20230810,110900,80238805,4645,4645,4645,4645,11
|
|
20230810,110800,80187710,4640,4640,4640,4640,0
|
|
20230810,110700,80187710,4640,4640,4640,4640,0
|
|
20230810,110600,80187710,4640,4640,4640,4640,0
|
|
20230810,110500,80187710,4640,4640,4640,4640,0
|
|
20230810,110400,80187710,4640,4640,4640,4640,0
|
|
20230810,110300,80187710,4640,4640,4640,4640,0
|
|
20230810,110200,80187710,4640,4640,4640,4640,0
|
|
20230810,110100,80187710,4640,4640,4640,4640,0
|
|
20230810,110000,80187710,4640,4640,4640,4640,46
|
|
20230810,105900,79974270,4640,4640,4640,4640,2
|
|
20230810,105800,79964990,4640,4640,4640,4640,0
|
|
20230810,105700,79964990,4640,4640,4640,4640,10
|
|
20230810,105600,79918590,4615,4615,4615,4615,15
|
|
20230810,105500,79849365,4615,4630,4630,4615,60
|
|
20230810,105400,79572385,4650,4650,4650,4650,0
|
|
20230810,105300,79572385,4650,4650,4650,4650,0
|
|
20230810,105200,79572385,4650,4650,4650,4650,0
|
|
20230810,105100,79572385,4650,4640,4650,4640,1860
|
|
20230810,105000,70928780,4640,4640,4640,4640,0
|
|
20230810,104900,70928780,4640,4640,4640,4640,0
|
|
20230810,104800,70928780,4640,4640,4640,4640,1
|
|
20230810,104700,70924140,4645,4645,4645,4645,0
|
|
20230810,104600,70924140,4645,4645,4645,4645,0
|
|
20230810,104500,70924140,4645,4645,4645,4645,0
|
|
20230810,104400,70924140,4645,4645,4645,4645,0
|
|
20230810,104300,70924140,4645,4645,4645,4645,0
|
|
20230810,104200,70924140,4645,4645,4645,4645,0
|
|
20230810,104100,70924140,4645,4645,4645,4645,0
|
|
20230810,104000,70924140,4645,4645,4645,4645,128
|
|
20230810,103900,70329580,4645,4645,4645,4645,0
|
|
20230810,103800,70329580,4645,4630,4645,4630,14
|
|
20230810,103700,70264745,4630,4630,4630,4630,0
|
|
20230810,103600,70264745,4630,4630,4630,4630,0
|
|
20230810,103500,70264745,4630,4630,4630,4630,0
|
|
20230810,103400,70264745,4630,4630,4630,4630,20
|
|
20230810,103300,70172145,4630,4630,4630,4630,0
|
|
20230810,103200,70172145,4630,4630,4630,4630,9
|
|
20230810,103100,70130475,4645,4640,4650,4640,961
|
|
20230810,103000,65662005,4650,4650,4650,4650,0
|
|
20230810,102900,65662005,4650,4650,4650,4650,0
|
|
20230810,102800,65662005,4650,4650,4650,4650,0
|
|
20230810,102700,65662005,4650,4650,4650,4650,0
|
|
20230810,102600,65662005,4650,4650,4650,4650,0
|
|
20230810,102500,65662005,4650,4650,4650,4650,0
|
|
20230810,102400,65662005,4650,4650,4650,4650,0
|
|
20230810,102300,65662005,4650,4650,4650,4650,0
|
|
20230810,102200,65662005,4650,4650,4650,4650,0
|
|
20230810,102100,65662005,4650,4650,4650,4650,0
|
|
20230810,102000,65662005,4650,4645,4650,4645,28
|
|
20230810,101900,65531940,4645,4640,4645,4640,200
|
|
20230810,101800,64603375,4640,4640,4640,4640,100
|
|
20230810,101700,64139375,4640,4640,4640,4640,0
|
|
20230810,101600,64139375,4640,4640,4640,4640,0
|
|
20230810,101500,64139375,4640,4640,4640,4640,0
|
|
20230810,101400,64139375,4640,4640,4640,4640,1
|
|
20230810,101300,64134735,4640,4640,4640,4640,7
|
|
20230810,101200,64102255,4605,4640,4640,4605,166
|
|
20230810,101100,63337080,4640,4640,4640,4640,0
|
|
20230810,101000,63337080,4640,4640,4640,4640,0
|
|
20230810,100900,63337080,4640,4640,4640,4640,1
|
|
20230810,100800,63332440,4640,4640,4640,4640,10
|
|
20230810,100700,63286040,4615,4625,4625,4615,650
|
|
20230810,100600,60285480,4615,4615,4615,4615,275
|
|
20230810,100500,59016355,4615,4615,4615,4615,5
|
|
20230810,100400,58993280,4630,4630,4630,4630,0
|
|
20230810,100300,58993280,4630,4630,4630,4630,5
|
|
20230810,100200,58970130,4640,4630,4640,4630,201
|
|
20230810,100100,58038890,4630,4615,4630,4615,50
|
|
20230810,100000,57807930,4615,4615,4615,4615,3
|
|
20230810,095900,57794085,4620,4610,4620,4610,83
|
|
20230810,095800,57411365,4600,4605,4605,4590,50
|
|
20230810,095700,57181485,4610,4610,4610,4610,1
|
|
20230810,095600,57176875,4610,4610,4610,4610,0
|
|
20230810,095500,57176875,4610,4610,4610,4610,0
|
|
20230810,095400,57176875,4610,4585,4610,4585,106
|
|
20230810,095300,56690170,4585,4585,4585,4585,8
|
|
20230810,095200,56653490,4585,4585,4585,4585,3
|
|
20230810,095100,56639735,4585,4585,4585,4585,0
|
|
20230810,095000,56639735,4585,4585,4585,4585,16
|
|
20230810,094900,56566375,4570,4570,4570,4570,0
|
|
20230810,094800,56566375,4570,4570,4570,4570,400
|
|
20230810,094700,54738375,4570,4570,4570,4570,0
|
|
20230810,094600,54738375,4570,4570,4570,4570,600
|
|
20230810,094500,51996375,4595,4595,4595,4595,0
|
|
20230810,094400,51996375,4595,4595,4595,4595,0
|
|
20230810,094300,51996375,4595,4595,4595,4595,7
|
|
20230810,094200,51964210,4570,4570,4570,4570,957
|
|
20230810,094100,47590720,4570,4580,4580,4570,43
|
|
20230810,094000,47394160,4580,4580,4580,4580,0
|
|
20230810,093900,47394160,4580,4580,4580,4580,174
|
|
20230810,093800,46597240,4580,4585,4585,4580,4
|
|
20230810,093700,46578910,4595,4595,4595,4595,1
|
|
20230810,093600,46574315,4595,4595,4595,4595,0
|
|
20230810,093500,46574315,4595,4595,4595,4595,0
|
|
20230810,093400,46574315,4595,4595,4595,4595,1
|
|
20230810,093300,46569720,4590,4565,4590,4565,50
|
|
20230810,093200,46341255,4560,4560,4560,4560,388
|
|
20230810,093100,44571975,4595,4595,4595,4595,209
|
|
20230810,093000,43611620,4595,4595,4595,4595,1
|
|
20230810,092900,43607025,4560,4560,4560,4560,6
|
|
20230810,092800,43579665,4595,4595,4595,4595,0
|
|
20230810,092700,43579665,4595,4570,4595,4560,33
|
|
20230810,092600,43428755,4560,4570,4570,4560,2000
|
|
20230810,092500,34308485,4560,4560,4560,4560,0
|
|
20230810,092400,34308485,4560,4560,4560,4560,0
|
|
20230810,092300,34308485,4560,4585,4585,4560,1273
|
|
20230810,092200,28498300,4585,4595,4595,4585,418
|
|
20230810,092100,26580585,4595,4595,4595,4595,437
|
|
20230810,092000,24572570,4595,4600,4600,4595,135
|
|
20230810,091900,23951605,4600,4605,4605,4600,14
|
|
20230810,091800,23887200,4605,4630,4630,4605,31
|
|
20230810,091700,23744195,4635,4635,4635,4635,0
|
|
20230810,091600,23744195,4635,4635,4635,4635,23
|
|
20230810,091500,23637590,4635,4635,4635,4635,0
|
|
20230810,091400,23637590,4635,4635,4635,4635,8
|
|
20230810,091300,23600510,4615,4615,4615,4615,0
|
|
20230810,091200,23600510,4615,4615,4615,4615,121
|
|
20230810,091100,23042095,4650,4650,4650,4650,0
|
|
20230810,091000,23042095,4650,4610,4650,4610,70
|
|
20230810,090900,22717975,4610,4610,4610,4610,223
|
|
20230810,090800,21689945,4610,4610,4610,4610,0
|
|
20230810,090700,21689945,4610,4605,4610,4565,1517
|
|
20230810,090600,14754865,4660,4625,4660,4625,100
|
|
20230810,090500,14289150,4625,4615,4625,4585,22
|
|
20230810,090400,14188180,4665,4615,4670,4575,79
|
|
20230810,090300,13822740,4565,4605,4670,4565,186
|
|
20230810,090200,12967225,4605,4580,4605,4580,112
|
|
20230810,090100,12454240,4580,4580,4580,4580,0
|
|
20230810,090000,12454240,4580,4560,4580,4560,2729
|