598 lines
28 KiB
CSV
598 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,185500,662231835,4025,4025,4025,4025,2091
|
|
20230802,185400,662231835,4025,4025,4025,4025,0
|
|
20230802,185300,662231835,4025,4025,4025,4025,0
|
|
20230802,185200,662231835,4025,4025,4025,4025,0
|
|
20230802,185100,662231835,4025,4025,4025,4025,0
|
|
20230802,185000,662231835,4025,4025,4025,4025,0
|
|
20230802,184900,662231835,4025,4025,4025,4025,0
|
|
20230802,184800,662231835,4025,4025,4025,4025,0
|
|
20230802,184700,662231835,4025,4025,4025,4025,0
|
|
20230802,184600,662231835,4025,4025,4025,4025,0
|
|
20230802,184500,662231835,4025,4025,4025,4025,0
|
|
20230802,184400,662231835,4025,4025,4025,4025,0
|
|
20230802,184300,662231835,4025,4025,4025,4025,0
|
|
20230802,184200,662231835,4025,4025,4025,4025,0
|
|
20230802,184100,662231835,4025,4025,4025,4025,0
|
|
20230802,184000,662231835,4025,4025,4025,4025,0
|
|
20230802,183900,662231835,4025,4025,4025,4025,0
|
|
20230802,183800,662231835,4025,4025,4025,4025,0
|
|
20230802,183700,662231835,4025,4025,4025,4025,0
|
|
20230802,183600,662231835,4025,4025,4025,4025,0
|
|
20230802,183500,662231835,4025,4025,4025,4025,0
|
|
20230802,183400,662231835,4025,4025,4025,4025,0
|
|
20230802,183300,662231835,4025,4025,4025,4025,0
|
|
20230802,183200,662231835,4025,4025,4025,4025,0
|
|
20230802,183100,662231835,4025,4025,4025,4025,0
|
|
20230802,183000,662231835,4025,4025,4025,4025,0
|
|
20230802,182900,662231835,4025,4025,4025,4025,0
|
|
20230802,182800,662231835,4025,4025,4025,4025,0
|
|
20230802,182700,662231835,4025,4025,4025,4025,0
|
|
20230802,182600,662231835,4025,4025,4025,4025,0
|
|
20230802,182500,662231835,4025,4025,4025,4025,2091
|
|
20230802,182400,662231835,4025,4025,4025,4025,0
|
|
20230802,182300,662231835,4025,4025,4025,4025,0
|
|
20230802,182200,662231835,4025,4025,4025,4025,0
|
|
20230802,182100,662231835,4025,4025,4025,4025,0
|
|
20230802,182000,662231835,4025,4025,4025,4025,0
|
|
20230802,181900,662231835,4025,4025,4025,4025,0
|
|
20230802,181800,662231835,4025,4025,4025,4025,0
|
|
20230802,181700,662231835,4025,4025,4025,4025,0
|
|
20230802,181600,662231835,4025,4025,4025,4025,0
|
|
20230802,181500,662231835,4025,4025,4025,4025,0
|
|
20230802,181400,662231835,4025,4025,4025,4025,0
|
|
20230802,181300,662231835,4025,4025,4025,4025,0
|
|
20230802,181200,662231835,4025,4025,4025,4025,0
|
|
20230802,181100,662231835,4025,4025,4025,4025,0
|
|
20230802,181000,662231835,4025,4025,4025,4025,0
|
|
20230802,180900,662231835,4025,4025,4025,4025,0
|
|
20230802,180800,662231835,4025,4025,4025,4025,0
|
|
20230802,180700,662231835,4025,4025,4025,4025,0
|
|
20230802,180600,662231835,4025,4025,4025,4025,0
|
|
20230802,180500,662231835,4025,4025,4025,4025,0
|
|
20230802,180400,662231835,4025,4025,4025,4025,0
|
|
20230802,180300,662231835,4025,4025,4025,4025,0
|
|
20230802,180200,662231835,4025,4025,4025,4025,0
|
|
20230802,180100,662231835,4025,4025,4025,4025,0
|
|
20230802,180000,662231835,4025,4025,4025,4025,0
|
|
20230802,175900,662231835,4025,4025,4025,4025,0
|
|
20230802,175800,662231835,4025,4025,4025,4025,0
|
|
20230802,175700,662231835,4025,4025,4025,4025,0
|
|
20230802,175600,662231835,4025,4025,4025,4025,0
|
|
20230802,175500,662231835,4025,4025,4025,4025,2091
|
|
20230802,175400,662231835,4025,4025,4025,4025,0
|
|
20230802,175300,662231835,4025,4025,4025,4025,0
|
|
20230802,175200,662231835,4025,4025,4025,4025,0
|
|
20230802,175100,662231835,4025,4025,4025,4025,0
|
|
20230802,175000,662231835,4025,4025,4025,4025,0
|
|
20230802,174900,662231835,4025,4025,4025,4025,0
|
|
20230802,174800,662231835,4025,4025,4025,4025,0
|
|
20230802,174700,662231835,4025,4025,4025,4025,0
|
|
20230802,174600,662231835,4025,4025,4025,4025,0
|
|
20230802,174500,662231835,4025,4025,4025,4025,0
|
|
20230802,174400,662231835,4025,4025,4025,4025,0
|
|
20230802,174300,662231835,4025,4025,4025,4025,0
|
|
20230802,174200,662231835,4025,4025,4025,4025,0
|
|
20230802,174100,662231835,4025,4025,4025,4025,0
|
|
20230802,174000,662231835,4025,4025,4025,4025,0
|
|
20230802,173900,662231835,4025,4025,4025,4025,0
|
|
20230802,173800,662231835,4025,4025,4025,4025,0
|
|
20230802,173700,662231835,4025,4025,4025,4025,0
|
|
20230802,173600,662231835,4025,4025,4025,4025,0
|
|
20230802,173500,662231835,4025,4025,4025,4025,0
|
|
20230802,173400,662231835,4025,4025,4025,4025,0
|
|
20230802,173300,662231835,4025,4025,4025,4025,0
|
|
20230802,173200,662231835,4025,4025,4025,4025,0
|
|
20230802,173100,662231835,4025,4025,4025,4025,0
|
|
20230802,173000,662231835,4025,4025,4025,4025,0
|
|
20230802,172900,662231835,4025,4025,4025,4025,0
|
|
20230802,172800,662231835,4025,4025,4025,4025,0
|
|
20230802,172700,662231835,4025,4025,4025,4025,0
|
|
20230802,172600,662231835,4025,4025,4025,4025,0
|
|
20230802,172500,662231835,4025,4025,4025,4025,2091
|
|
20230802,172400,662231835,4025,4025,4025,4025,0
|
|
20230802,172300,662231835,4025,4025,4025,4025,0
|
|
20230802,172200,662231835,4025,4025,4025,4025,0
|
|
20230802,172100,662231835,4025,4025,4025,4025,0
|
|
20230802,172000,662231835,4025,4025,4025,4025,0
|
|
20230802,171900,662231835,4025,4025,4025,4025,0
|
|
20230802,171800,662231835,4025,4025,4025,4025,0
|
|
20230802,171700,662231835,4025,4025,4025,4025,0
|
|
20230802,171600,662231835,4025,4025,4025,4025,0
|
|
20230802,171500,662231835,4025,4025,4025,4025,0
|
|
20230802,171400,662231835,4025,4025,4025,4025,0
|
|
20230802,171300,662231835,4025,4025,4025,4025,0
|
|
20230802,171200,662231835,4025,4025,4025,4025,0
|
|
20230802,171100,662231835,4025,4025,4025,4025,0
|
|
20230802,171000,662231835,4025,4025,4025,4025,0
|
|
20230802,170900,662231835,4025,4025,4025,4025,0
|
|
20230802,170800,662231835,4025,4025,4025,4025,0
|
|
20230802,170700,662231835,4025,4025,4025,4025,0
|
|
20230802,170600,662231835,4025,4025,4025,4025,0
|
|
20230802,170500,662231835,4025,4025,4025,4025,0
|
|
20230802,170400,662231835,4025,4025,4025,4025,0
|
|
20230802,170300,662231835,4025,4025,4025,4025,0
|
|
20230802,170200,662231835,4025,4025,4025,4025,0
|
|
20230802,170100,662231835,4025,4025,4025,4025,0
|
|
20230802,170000,662231835,4025,4025,4025,4025,0
|
|
20230802,165900,662231835,4025,4025,4025,4025,0
|
|
20230802,165800,662231835,4025,4025,4025,4025,0
|
|
20230802,165700,662231835,4025,4025,4025,4025,0
|
|
20230802,165600,662231835,4025,4025,4025,4025,0
|
|
20230802,165500,662231835,4025,4025,4025,4025,2091
|
|
20230802,165400,662231835,4025,4025,4025,4025,0
|
|
20230802,165300,662231835,4025,4025,4025,4025,0
|
|
20230802,165200,662231835,4025,4025,4025,4025,0
|
|
20230802,165100,662231835,4025,4025,4025,4025,0
|
|
20230802,165000,662231835,4025,4025,4025,4025,0
|
|
20230802,164900,662231835,4025,4025,4025,4025,0
|
|
20230802,164800,662231835,4025,4025,4025,4025,0
|
|
20230802,164700,662231835,4025,4025,4025,4025,0
|
|
20230802,164600,662231835,4025,4025,4025,4025,0
|
|
20230802,164500,662231835,4025,4025,4025,4025,0
|
|
20230802,164400,662231835,4025,4025,4025,4025,0
|
|
20230802,164300,662231835,4025,4025,4025,4025,0
|
|
20230802,164200,662231835,4025,4025,4025,4025,0
|
|
20230802,164100,662231835,4025,4025,4025,4025,0
|
|
20230802,164000,662231835,4025,4025,4025,4025,0
|
|
20230802,163900,662231835,4025,4025,4025,4025,0
|
|
20230802,163800,662231835,4025,4025,4025,4025,0
|
|
20230802,163700,662231835,4025,4025,4025,4025,0
|
|
20230802,163600,662231835,4025,4025,4025,4025,0
|
|
20230802,163500,662231835,4025,4025,4025,4025,0
|
|
20230802,163400,662231835,4025,4025,4025,4025,0
|
|
20230802,163300,662231835,4025,4025,4025,4025,0
|
|
20230802,163200,662231835,4025,4025,4025,4025,0
|
|
20230802,163100,662231835,4025,4025,4025,4025,0
|
|
20230802,163000,662231835,4025,4025,4025,4025,0
|
|
20230802,162900,662231835,4025,4025,4025,4025,0
|
|
20230802,162800,662231835,4025,4025,4025,4025,0
|
|
20230802,162700,662231835,4025,4025,4025,4025,0
|
|
20230802,162600,662231835,4025,4025,4025,4025,0
|
|
20230802,162500,662231835,4025,4025,4025,4025,2091
|
|
20230802,162400,662231835,4025,4025,4025,4025,0
|
|
20230802,162300,662231835,4025,4025,4025,4025,0
|
|
20230802,162200,662231835,4025,4025,4025,4025,0
|
|
20230802,162100,662231835,4025,4025,4025,4025,0
|
|
20230802,162000,662231835,4025,4025,4025,4025,0
|
|
20230802,161900,662231835,4025,4025,4025,4025,0
|
|
20230802,161800,662231835,4025,4025,4025,4025,0
|
|
20230802,161700,662231835,4025,4025,4025,4025,0
|
|
20230802,161600,662231835,4025,4025,4025,4025,0
|
|
20230802,161500,662231835,4025,4025,4025,4025,0
|
|
20230802,161400,662231835,4025,4025,4025,4025,0
|
|
20230802,161300,662231835,4025,4025,4025,4025,0
|
|
20230802,161200,662231835,4025,4025,4025,4025,0
|
|
20230802,161100,662231835,4025,4025,4025,4025,0
|
|
20230802,161000,662231835,4025,4025,4025,4025,0
|
|
20230802,160900,662231835,4025,4025,4025,4025,0
|
|
20230802,160800,662231835,4025,4025,4025,4025,0
|
|
20230802,160700,662231835,4025,4025,4025,4025,0
|
|
20230802,160600,662231835,4025,4025,4025,4025,0
|
|
20230802,160500,662231835,4025,4025,4025,4025,0
|
|
20230802,160400,662231835,4025,4025,4025,4025,0
|
|
20230802,160300,662231835,4025,4025,4025,4025,0
|
|
20230802,160200,662231835,4025,4025,4025,4025,0
|
|
20230802,160100,662231835,4025,4025,4025,4025,0
|
|
20230802,160000,662231835,4025,4025,4025,4025,0
|
|
20230802,155900,662231835,4025,4025,4025,4025,0
|
|
20230802,155800,662231835,4025,4025,4025,4025,0
|
|
20230802,155700,662231835,4025,4025,4025,4025,0
|
|
20230802,155600,662231835,4025,4025,4025,4025,0
|
|
20230802,155500,662231835,4025,4025,4025,4025,2091
|
|
20230802,155400,662231835,4025,4025,4025,4025,0
|
|
20230802,155300,662231835,4025,4025,4025,4025,0
|
|
20230802,155200,662231835,4025,4025,4025,4025,0
|
|
20230802,155100,662231835,4025,4025,4025,4025,0
|
|
20230802,155000,662231835,4025,4025,4025,4025,0
|
|
20230802,154900,662231835,4025,4025,4025,4025,0
|
|
20230802,154800,662231835,4025,4025,4025,4025,0
|
|
20230802,154700,662231835,4025,4025,4025,4025,0
|
|
20230802,154600,662231835,4025,4025,4025,4025,0
|
|
20230802,154500,662231835,4025,4025,4025,4025,0
|
|
20230802,154400,662231835,4025,4025,4025,4025,0
|
|
20230802,154300,662231835,4025,4025,4025,4025,0
|
|
20230802,154200,662231835,4025,4025,4025,4025,0
|
|
20230802,154100,662231835,4025,4025,4025,4025,0
|
|
20230802,154000,662231835,4025,4025,4025,4025,0
|
|
20230802,153900,662231835,4025,4025,4025,4025,0
|
|
20230802,153800,662231835,4025,4025,4025,4025,0
|
|
20230802,153700,662231835,4025,4025,4025,4025,0
|
|
20230802,153600,662231835,4025,4025,4025,4025,0
|
|
20230802,153500,662231835,4025,4025,4025,4025,0
|
|
20230802,153400,662231835,4025,4025,4025,4025,0
|
|
20230802,153300,662231835,4025,4025,4025,4025,0
|
|
20230802,153200,662231835,4025,4025,4025,4025,0
|
|
20230802,153100,662231835,4025,4025,4025,4025,0
|
|
20230802,153000,662231835,4025,4025,4025,4025,2091
|
|
20230802,152900,653815560,4040,4040,4040,4040,0
|
|
20230802,152800,653815560,4040,4040,4040,4040,0
|
|
20230802,152700,653815560,4040,4040,4040,4040,0
|
|
20230802,152600,653815560,4040,4040,4040,4040,0
|
|
20230802,152500,653815560,4040,4040,4040,4040,0
|
|
20230802,152400,653815560,4040,4040,4040,4040,0
|
|
20230802,152300,653815560,4040,4040,4040,4040,0
|
|
20230802,152200,653815560,4040,4040,4040,4040,0
|
|
20230802,152100,653815560,4040,4040,4040,4040,0
|
|
20230802,152000,653815560,4040,4040,4040,4040,0
|
|
20230802,151900,653815560,4040,4040,4040,4040,1
|
|
20230802,151800,653811520,4055,4055,4055,4055,0
|
|
20230802,151700,653811520,4055,4055,4055,4055,8
|
|
20230802,151600,653779080,4055,4055,4055,4055,0
|
|
20230802,151500,653779080,4055,4040,4055,4040,158
|
|
20230802,151400,653139410,4055,4055,4055,4055,1
|
|
20230802,151300,653135355,4030,4035,4035,4030,186
|
|
20230802,151200,652385760,4030,4030,4030,4030,0
|
|
20230802,151100,652385760,4030,4030,4030,4030,0
|
|
20230802,151000,652385760,4030,4045,4045,4030,100
|
|
20230802,150900,651982745,4060,4060,4060,4060,0
|
|
20230802,150800,651982745,4060,4060,4060,4060,5
|
|
20230802,150700,651962445,4060,4060,4060,4060,0
|
|
20230802,150600,651962445,4060,4060,4060,4060,0
|
|
20230802,150500,651962445,4060,4060,4060,4060,0
|
|
20230802,150400,651962445,4060,4060,4060,4060,0
|
|
20230802,150300,651962445,4060,4045,4060,4045,210
|
|
20230802,150200,651109925,4030,4030,4030,4030,0
|
|
20230802,150100,651109925,4030,4040,4040,4030,630
|
|
20230802,150000,648566785,4040,4040,4040,4040,400
|
|
20230802,145900,646950785,4055,4055,4055,4055,0
|
|
20230802,145800,646950785,4055,4050,4055,4050,30
|
|
20230802,145700,646829140,4060,4060,4060,4060,0
|
|
20230802,145600,646829140,4060,4060,4060,4060,0
|
|
20230802,145500,646829140,4060,4060,4060,4060,0
|
|
20230802,145400,646829140,4060,4060,4060,4060,0
|
|
20230802,145300,646829140,4060,4060,4060,4060,0
|
|
20230802,145200,646829140,4060,4060,4060,4060,1
|
|
20230802,145100,646825080,4030,4045,4045,4025,2431
|
|
20230802,145000,637024335,4070,4070,4070,4070,229
|
|
20230802,144900,636092305,4070,4070,4070,4070,0
|
|
20230802,144800,636092305,4070,4070,4070,4070,0
|
|
20230802,144700,636092305,4070,4070,4070,4070,0
|
|
20230802,144600,636092305,4070,4060,4070,4060,15
|
|
20230802,144500,636031395,4060,4060,4060,4060,6
|
|
20230802,144400,636007035,4070,4060,4070,4060,201
|
|
20230802,144300,635190965,4070,4070,4070,4070,0
|
|
20230802,144200,635190965,4070,4070,4070,4070,9
|
|
20230802,144100,635154335,4070,4070,4070,4070,300
|
|
20230802,144000,633933335,4070,4070,4070,4070,0
|
|
20230802,143900,633933335,4070,4055,4070,4055,100
|
|
20230802,143800,633527005,4055,4055,4055,4055,0
|
|
20230802,143700,633527005,4055,4055,4055,4055,0
|
|
20230802,143600,633527005,4055,4055,4055,4055,0
|
|
20230802,143500,633527005,4055,4055,4055,4055,0
|
|
20230802,143400,633527005,4055,4045,4055,4045,10
|
|
20230802,143300,633486490,4030,4030,4030,4030,0
|
|
20230802,143200,633486490,4030,4030,4030,4030,0
|
|
20230802,143100,633486490,4030,4030,4030,4030,267
|
|
20230802,143000,632410480,4045,4045,4045,4045,100
|
|
20230802,142900,632005980,4050,4050,4050,4050,0
|
|
20230802,142800,632005980,4050,4050,4050,4050,0
|
|
20230802,142700,632005980,4050,4050,4050,4050,0
|
|
20230802,142600,632005980,4050,4050,4050,4050,57
|
|
20230802,142500,631775130,4050,4050,4050,4050,0
|
|
20230802,142400,631775130,4050,4050,4050,4050,10
|
|
20230802,142300,631734630,4025,4025,4025,4025,0
|
|
20230802,142200,631734630,4025,4025,4025,4025,20
|
|
20230802,142100,631654130,4025,4025,4025,4025,0
|
|
20230802,142000,631654130,4025,4025,4050,4025,151
|
|
20230802,141900,631046330,4050,4050,4050,4050,0
|
|
20230802,141800,631046330,4050,4050,4050,4050,0
|
|
20230802,141700,631046330,4050,4050,4050,4050,0
|
|
20230802,141600,631046330,4050,4030,4050,4025,2301
|
|
20230802,141500,621782280,4055,4055,4055,4055,24
|
|
20230802,141400,621684960,4055,4050,4055,4050,302
|
|
20230802,141300,620460850,4050,4025,4050,4025,219
|
|
20230802,141200,619574375,4050,4045,4050,4045,500
|
|
20230802,141100,617550345,4050,4050,4050,4050,0
|
|
20230802,141000,617550345,4050,4050,4050,4050,0
|
|
20230802,140900,617550345,4050,4050,4050,4050,0
|
|
20230802,140800,617550345,4050,4050,4050,4050,2
|
|
20230802,140700,617542245,4025,4025,4045,4025,227
|
|
20230802,140600,616628550,4025,4025,4025,4025,173
|
|
20230802,140500,615932225,4025,4025,4025,4025,6000
|
|
20230802,140400,591782225,4050,4030,4050,4030,195
|
|
20230802,140300,590996355,4050,4030,4050,4030,8
|
|
20230802,140200,590964065,4050,4050,4050,4050,15
|
|
20230802,140100,590903315,4050,4050,4050,4050,4
|
|
20230802,140000,590887115,4050,4050,4050,4050,0
|
|
20230802,135900,590887115,4050,4050,4050,4050,0
|
|
20230802,135800,590887115,4050,4050,4050,4050,0
|
|
20230802,135700,590887115,4050,4050,4050,4050,0
|
|
20230802,135600,590887115,4050,4050,4050,4050,0
|
|
20230802,135500,590887115,4050,4020,4050,4020,536
|
|
20230802,135400,588732365,4020,4025,4050,4020,272
|
|
20230802,135300,587637670,4025,4025,4040,4020,106
|
|
20230802,135200,587211505,4020,4020,4020,4020,824
|
|
20230802,135100,583899025,4020,4020,4020,4020,5346
|
|
20230802,135000,562408105,4025,4025,4025,4025,1
|
|
20230802,134900,562404080,4020,4025,4025,4020,174
|
|
20230802,134800,561703755,4030,4030,4030,4030,0
|
|
20230802,134700,561703755,4030,4025,4030,4025,1001
|
|
20230802,134600,557674725,4030,4030,4030,4030,1
|
|
20230802,134500,557670695,4025,4025,4025,4025,213
|
|
20230802,134400,556813370,4030,4025,4030,4025,76
|
|
20230802,134300,556507465,4025,4025,4025,4025,800
|
|
20230802,134200,553287465,4025,4025,4025,4025,0
|
|
20230802,134100,553287465,4025,4025,4025,4025,0
|
|
20230802,134000,553287465,4025,4035,4035,4025,332
|
|
20230802,133900,551950965,4035,4035,4035,4035,300
|
|
20230802,133800,550740465,4025,4035,4035,4020,8745
|
|
20230802,133700,515514255,4035,4045,4045,4035,3303
|
|
20230802,133600,502168700,4045,4045,4045,4045,20
|
|
20230802,133500,502087800,4045,4045,4045,4045,500
|
|
20230802,133400,500065300,4045,4045,4045,4045,56
|
|
20230802,133300,499838780,4050,4050,4050,4050,3700
|
|
20230802,133200,484853780,4055,4055,4055,4055,45
|
|
20230802,133100,484671305,4050,4050,4050,4050,5
|
|
20230802,133000,484651055,4050,4050,4050,4050,15
|
|
20230802,132900,484590305,4050,4050,4050,4050,1522
|
|
20230802,132800,478426205,4050,4055,4055,4050,3153
|
|
20230802,132700,465642690,4055,4060,4060,4055,156
|
|
20230802,132600,465009445,4060,4060,4060,4060,11
|
|
20230802,132500,464964785,4060,4070,4070,4060,176
|
|
20230802,132400,464248525,4075,4070,4075,4070,101
|
|
20230802,132300,463837450,4070,4070,4070,4070,701
|
|
20230802,132200,460984380,4065,4065,4065,4065,3
|
|
20230802,132100,460972185,4070,4070,4070,4070,2
|
|
20230802,132000,460964045,4070,4070,4070,4070,301
|
|
20230802,131900,459738975,4065,4065,4065,4065,18
|
|
20230802,131800,459665805,4075,4075,4075,4075,2
|
|
20230802,131700,459657655,4070,4070,4070,4070,0
|
|
20230802,131600,459657655,4070,4080,4080,4070,507
|
|
20230802,131500,457594155,4075,4075,4080,4070,22
|
|
20230802,131400,457504540,4080,4080,4080,4080,0
|
|
20230802,131300,457504540,4080,4080,4080,4080,0
|
|
20230802,131200,457504540,4080,4080,4080,4080,0
|
|
20230802,131100,457504540,4080,4075,4080,4075,11
|
|
20230802,131000,457459710,4080,4080,4080,4080,2
|
|
20230802,130900,457451550,4080,4080,4080,4080,0
|
|
20230802,130800,457451550,4080,4080,4080,4080,6
|
|
20230802,130700,457427070,4080,4080,4080,4080,0
|
|
20230802,130600,457427070,4080,4080,4080,4080,0
|
|
20230802,130500,457427070,4080,4080,4080,4080,0
|
|
20230802,130400,457427070,4080,4070,4080,4070,450
|
|
20230802,130300,455592560,4085,4085,4085,4085,0
|
|
20230802,130200,455592560,4085,4085,4085,4085,0
|
|
20230802,130100,455592560,4085,4085,4085,4085,0
|
|
20230802,130000,455592560,4085,4085,4085,4085,0
|
|
20230802,125900,455592560,4085,4085,4085,4085,0
|
|
20230802,125800,455592560,4085,4085,4085,4085,0
|
|
20230802,125700,455592560,4085,4085,4085,4085,0
|
|
20230802,125600,455592560,4085,4055,4085,4055,748
|
|
20230802,125500,452559045,4065,4060,4065,4060,3226
|
|
20230802,125400,439461480,4065,4065,4065,4065,65
|
|
20230802,125300,439197255,4065,4065,4065,4065,0
|
|
20230802,125200,439197255,4065,4065,4065,4065,293
|
|
20230802,125100,438006210,4070,4080,4080,4070,816
|
|
20230802,125000,434685030,4085,4085,4085,4085,0
|
|
20230802,124900,434685030,4085,4080,4085,4080,2
|
|
20230802,124800,434676865,4070,4070,4070,4070,81
|
|
20230802,124700,434347195,4070,4070,4070,4070,0
|
|
20230802,124600,434347195,4070,4070,4070,4070,0
|
|
20230802,124500,434347195,4070,4070,4070,4070,0
|
|
20230802,124400,434347195,4070,4070,4070,4070,0
|
|
20230802,124300,434347195,4070,4070,4070,4070,0
|
|
20230802,124200,434347195,4070,4070,4070,4070,0
|
|
20230802,124100,434347195,4070,4070,4070,4070,0
|
|
20230802,124000,434347195,4070,4070,4070,4070,99
|
|
20230802,123900,433944265,4070,4070,4070,4070,1
|
|
20230802,123800,433940195,4085,4085,4085,4085,0
|
|
20230802,123700,433940195,4085,4070,4085,4070,5
|
|
20230802,123600,433919830,4085,4085,4085,4085,300
|
|
20230802,123500,432694330,4085,4085,4085,4085,0
|
|
20230802,123400,432694330,4085,4085,4085,4085,1
|
|
20230802,123300,432690245,4085,4085,4085,4085,0
|
|
20230802,123200,432690245,4085,4085,4085,4085,0
|
|
20230802,123100,432690245,4085,4085,4085,4085,20
|
|
20230802,123000,432608545,4085,4085,4085,4085,0
|
|
20230802,122900,432608545,4085,4085,4085,4085,0
|
|
20230802,122800,432608545,4085,4085,4085,4085,0
|
|
20230802,122700,432608545,4085,4085,4085,4085,0
|
|
20230802,122600,432608545,4085,4065,4085,4065,3
|
|
20230802,122500,432596330,4060,4060,4060,4060,0
|
|
20230802,122400,432596330,4060,4060,4060,4060,20
|
|
20230802,122300,432515130,4060,4060,4060,4060,0
|
|
20230802,122200,432515130,4060,4060,4060,4060,323
|
|
20230802,122100,431203750,4060,4060,4060,4060,0
|
|
20230802,122000,431203750,4060,4060,4060,4060,34
|
|
20230802,121900,431065710,4060,4060,4060,4060,0
|
|
20230802,121800,431065710,4060,4070,4070,4060,1019
|
|
20230802,121700,426927570,4085,4085,4085,4085,0
|
|
20230802,121600,426927570,4085,4085,4085,4085,0
|
|
20230802,121500,426927570,4085,4085,4085,4085,0
|
|
20230802,121400,426927570,4085,4085,4085,4085,0
|
|
20230802,121300,426927570,4085,4080,4085,4080,10
|
|
20230802,121200,426886765,4080,4080,4080,4080,0
|
|
20230802,121100,426886765,4080,4080,4080,4080,492
|
|
20230802,121000,424879405,4080,4080,4080,4080,0
|
|
20230802,120900,424879405,4080,4080,4080,4080,0
|
|
20230802,120800,424879405,4080,4065,4080,4065,180
|
|
20230802,120700,424147195,4065,4070,4070,4065,125
|
|
20230802,120600,423639065,4070,4070,4070,4070,0
|
|
20230802,120500,423639065,4070,4070,4070,4070,0
|
|
20230802,120400,423639065,4070,4070,4070,4070,0
|
|
20230802,120300,423639065,4070,4070,4070,4070,0
|
|
20230802,120200,423639065,4070,4070,4070,4070,0
|
|
20230802,120100,423639065,4070,4070,4070,4070,0
|
|
20230802,120000,423639065,4070,4070,4070,4070,0
|
|
20230802,115900,423639065,4070,4070,4070,4070,200
|
|
20230802,115800,422825065,4070,4070,4070,4070,0
|
|
20230802,115700,422825065,4070,4070,4070,4070,1
|
|
20230802,115600,422820995,4065,4065,4065,4065,1
|
|
20230802,115500,422816930,4070,4070,4070,4070,0
|
|
20230802,115400,422816930,4070,4070,4070,4070,0
|
|
20230802,115300,422816930,4070,4070,4070,4070,0
|
|
20230802,115200,422816930,4070,4070,4070,4070,4
|
|
20230802,115100,422800650,4075,4075,4075,4075,0
|
|
20230802,115000,422800650,4075,4075,4075,4075,200
|
|
20230802,114900,421985650,4060,4060,4060,4060,0
|
|
20230802,114800,421985650,4060,4060,4060,4060,0
|
|
20230802,114700,421985650,4060,4065,4065,4060,260
|
|
20230802,114600,420929750,4065,4065,4065,4065,30
|
|
20230802,114500,420807800,4065,4065,4065,4065,15
|
|
20230802,114400,420746825,4065,4060,4065,4060,10
|
|
20230802,114300,420706205,4070,4060,4070,4060,137
|
|
20230802,114200,420149885,4075,4075,4075,4075,5
|
|
20230802,114100,420129510,4070,4080,4080,4070,229
|
|
20230802,114000,419195480,4080,4080,4080,4080,25
|
|
20230802,113900,419093480,4080,4080,4080,4080,0
|
|
20230802,113800,419093480,4080,4075,4080,4075,2
|
|
20230802,113700,419085325,4070,4070,4070,4070,1
|
|
20230802,113600,419081255,4070,4080,4080,4070,11
|
|
20230802,113500,419036385,4080,4075,4080,4075,26
|
|
20230802,113400,418930350,4075,4075,4075,4075,1
|
|
20230802,113300,418926275,4060,4060,4060,4060,70
|
|
20230802,113200,418642075,4060,4075,4075,4060,77
|
|
20230802,113100,418329440,4080,4070,4080,4070,56
|
|
20230802,113000,418101495,4070,4070,4070,4070,0
|
|
20230802,112900,418101495,4070,4070,4070,4070,30
|
|
20230802,112800,417979395,4075,4075,4075,4075,0
|
|
20230802,112700,417979395,4075,4075,4075,4075,0
|
|
20230802,112600,417979395,4075,4075,4075,4075,0
|
|
20230802,112500,417979395,4075,4075,4075,4075,0
|
|
20230802,112400,417979395,4075,4075,4075,4075,1
|
|
20230802,112300,417975320,4055,4055,4055,4055,908
|
|
20230802,112200,414293380,4055,4060,4060,4055,1292
|
|
20230802,112100,409052055,4060,4065,4065,4060,1614
|
|
20230802,112000,402491150,4065,4065,4065,4065,130
|
|
20230802,111900,401962700,4080,4080,4080,4080,0
|
|
20230802,111800,401962700,4080,4080,4080,4080,11
|
|
20230802,111700,401917820,4080,4080,4080,4080,0
|
|
20230802,111600,401917820,4080,4080,4080,4080,0
|
|
20230802,111500,401917820,4080,4080,4080,4080,0
|
|
20230802,111400,401917820,4080,4080,4080,4080,0
|
|
20230802,111300,401917820,4080,4080,4080,4080,0
|
|
20230802,111200,401917820,4080,4070,4080,4065,1618
|
|
20230802,111100,395324730,4070,4070,4070,4070,400
|
|
20230802,111000,393696730,4070,4075,4075,4070,80
|
|
20230802,110900,393370885,4075,4075,4075,4075,0
|
|
20230802,110800,393370885,4075,4075,4080,4075,9
|
|
20230802,110700,393334205,4090,4090,4090,4090,1
|
|
20230802,110600,393330115,4090,4090,4090,4090,2
|
|
20230802,110500,393321935,4075,4075,4075,4075,0
|
|
20230802,110400,393321935,4075,4075,4075,4075,0
|
|
20230802,110300,393321935,4075,4075,4075,4075,0
|
|
20230802,110200,393321935,4075,4070,4075,4070,2505
|
|
20230802,110100,383124140,4075,4080,4080,4070,1340
|
|
20230802,110000,377665760,4080,4090,4090,4080,1986
|
|
20230802,105900,369553330,4090,4090,4090,4090,1
|
|
20230802,105800,369549240,4085,4085,4085,4085,14
|
|
20230802,105700,369492050,4090,4085,4090,4085,3
|
|
20230802,105600,369479790,4085,4085,4085,4085,136
|
|
20230802,105500,368924230,4090,4090,4090,4090,802
|
|
20230802,105400,365644050,4090,4090,4090,4090,76
|
|
20230802,105300,365333210,4090,4090,4090,4090,155
|
|
20230802,105200,364699260,4090,4090,4090,4090,0
|
|
20230802,105100,364699260,4090,4090,4090,4090,111
|
|
20230802,105000,364245270,4090,4090,4090,4090,500
|
|
20230802,104900,362200270,4090,4090,4090,4090,0
|
|
20230802,104800,362200270,4090,4090,4090,4090,100
|
|
20230802,104700,361791270,4090,4090,4090,4090,404
|
|
20230802,104600,360138910,4090,4090,4090,4090,400
|
|
20230802,104500,358502910,4100,4100,4100,4100,0
|
|
20230802,104400,358502910,4100,4100,4100,4100,0
|
|
20230802,104300,358502910,4100,4100,4100,4100,0
|
|
20230802,104200,358502910,4100,4100,4100,4100,0
|
|
20230802,104100,358502910,4100,4100,4100,4100,0
|
|
20230802,104000,358502910,4100,4100,4100,4100,0
|
|
20230802,103900,358502910,4100,4100,4100,4100,0
|
|
20230802,103800,358502910,4100,4100,4100,4100,3
|
|
20230802,103700,358490610,4080,4080,4080,4080,0
|
|
20230802,103600,358490610,4080,4100,4100,4080,1044
|
|
20230802,103500,354215780,4100,4100,4100,4100,8
|
|
20230802,103400,354182980,4100,4100,4100,4100,0
|
|
20230802,103300,354182980,4100,4100,4100,4100,2999
|
|
20230802,103200,341887080,4100,4100,4100,4100,533
|
|
20230802,103100,339701780,4100,4100,4100,4100,64
|
|
20230802,103000,339439380,4100,4100,4100,4100,0
|
|
20230802,102900,339439380,4100,4100,4100,4100,11488
|
|
20230802,102800,292338580,4105,4105,4105,4105,0
|
|
20230802,102700,292338580,4105,4105,4105,4105,1735
|
|
20230802,102600,285216405,4105,4110,4110,4105,3257
|
|
20230802,102500,271841960,4110,4110,4110,4110,309
|
|
20230802,102400,270571970,4110,4110,4110,4110,0
|
|
20230802,102300,270571970,4110,4105,4110,4105,102
|
|
20230802,102200,270152760,4105,4105,4105,4105,24
|
|
20230802,102100,270054240,4115,4115,4115,4105,1026
|
|
20230802,102000,265834680,4105,4120,4120,4105,124
|
|
20230802,101900,265325630,4110,4110,4110,4110,77
|
|
20230802,101800,265009160,4110,4130,4130,4110,278
|
|
20230802,101700,263861040,4130,4125,4130,4105,1578
|
|
20230802,101600,257368980,4135,4130,4135,4130,553
|
|
20230802,101500,255083325,4130,4130,4135,4125,1477
|
|
20230802,101400,248987195,4130,4100,4130,4100,7063
|
|
20230802,101300,219935475,4100,4100,4100,4100,212
|
|
20230802,101200,219066275,4100,4100,4100,4100,1215
|
|
20230802,101100,214084775,4100,4090,4100,4090,3035
|
|
20230802,101000,201654460,4090,4095,4095,4090,71
|
|
20230802,100900,201363770,4095,4095,4095,4095,15
|
|
20230802,100800,201302345,4090,4085,4090,4085,792
|
|
20230802,100700,198064740,4085,4085,4085,4085,250
|
|
20230802,100600,197043490,4085,4085,4085,4085,60
|
|
20230802,100500,196798390,4090,4085,4090,4085,876
|
|
20230802,100400,193218430,4085,4085,4085,4085,56
|
|
20230802,100300,192989670,4080,4075,4080,4075,967
|
|
20230802,100200,189044560,4075,4075,4075,4075,200
|
|
20230802,100100,188229560,4065,4065,4065,4065,100
|
|
20230802,100000,187823060,4070,4070,4070,4070,5
|
|
20230802,095900,187802710,4065,4065,4065,4065,236
|
|
20230802,095800,186843370,4065,4065,4065,4065,0
|
|
20230802,095700,186843370,4065,4065,4065,4060,413
|
|
20230802,095600,185166025,4055,4055,4055,4055,0
|
|
20230802,095500,185166025,4055,4065,4065,4055,641
|
|
20230802,095400,182566670,4055,4060,4060,4050,2251
|
|
20230802,095300,173446230,4080,4080,4080,4080,0
|
|
20230802,095200,173446230,4080,4080,4080,4080,0
|
|
20230802,095100,173446230,4080,4080,4080,4080,0
|
|
20230802,095000,173446230,4080,4075,4080,4075,2
|
|
20230802,094900,173438075,4060,4060,4060,4060,0
|
|
20230802,094800,173438075,4060,4065,4065,4060,100
|
|
20230802,094700,173032070,4065,4065,4065,4065,20
|
|
20230802,094600,172950770,4065,4065,4065,4065,18
|
|
20230802,094500,172877600,4055,4055,4055,4055,0
|
|
20230802,094400,172877600,4055,4080,4080,4055,2001
|
|
20230802,094300,164757395,4055,4055,4055,4055,4
|
|
20230802,094200,164741175,4055,4080,4080,4055,3300
|
|
20230802,094100,151337320,4080,4080,4080,4080,0
|
|
20230802,094000,151337320,4080,4085,4085,4080,223
|
|
20230802,093900,150426865,4090,4085,4090,4085,639
|
|
20230802,093800,147815765,4080,4075,4080,4075,114
|
|
20230802,093700,147350715,4085,4085,4085,4080,115
|
|
20230802,093600,146881440,4080,4080,4080,4080,295
|
|
20230802,093500,145677840,4080,4075,4080,4075,505
|
|
20230802,093400,143619940,4080,4080,4080,4080,424
|
|
20230802,093300,141890020,4080,4080,4080,4080,11
|
|
20230802,093200,141845140,4080,4070,4080,4070,938
|
|
20230802,093100,138027420,4075,4070,4075,4070,525
|
|
20230802,093000,135890620,4070,4065,4070,4065,513
|
|
20230802,092900,133804760,4065,4065,4065,4065,900
|
|
20230802,092800,130146260,4070,4070,4070,4070,100
|
|
20230802,092700,129739260,4070,4075,4075,4070,142
|
|
20230802,092600,129161310,4075,4075,4075,4075,51
|
|
20230802,092500,128953485,4070,4070,4070,4070,0
|
|
20230802,092400,128953485,4070,4070,4070,4070,100
|
|
20230802,092300,128546485,4065,4070,4070,4065,594
|
|
20230802,092200,126131355,4060,4060,4060,4060,1
|
|
20230802,092100,126127295,4075,4070,4075,4070,103
|
|
20230802,092000,125708080,4070,4070,4070,4070,0
|
|
20230802,091900,125708080,4070,4070,4070,4070,0
|
|
20230802,091800,125708080,4070,4070,4070,4070,200
|
|
20230802,091700,124894080,4070,4070,4070,4070,200
|
|
20230802,091600,124080080,4070,4060,4070,4060,2
|
|
20230802,091500,124071950,4055,4065,4065,4055,669
|
|
20230802,091400,121353155,4075,4075,4075,4075,825
|
|
20230802,091300,117991280,4080,4080,4080,4080,0
|
|
20230802,091200,117991280,4080,4085,4085,4080,204
|
|
20230802,091100,117157945,4085,4090,4095,4085,340
|
|
20230802,091000,115766725,4090,4075,4090,4075,2685
|
|
20230802,090900,104799825,4055,4065,4065,4050,617
|
|
20230802,090800,102293195,4085,4080,4085,4065,2768
|
|
20230802,090700,91034965,4075,4080,4080,4065,683
|
|
20230802,090600,88252105,4080,4085,4100,4080,1596
|
|
20230802,090500,81715540,4085,4045,4085,4045,15047
|
|
20230802,090400,20533900,4045,4020,4045,4020,612
|
|
20230802,090300,18071445,4025,4025,4025,4025,0
|
|
20230802,090200,18071445,4025,4030,4035,4025,400
|
|
20230802,090100,16460355,4035,4030,4035,4020,3367
|
|
20230802,090000,2889810,4030,4030,4035,4030,717
|