611 lines
29 KiB
CSV
611 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230807,190800,809158530,4675,4675,4675,4675,5601
|
|
20230807,190700,809158530,4675,4675,4675,4675,0
|
|
20230807,190600,809158530,4675,4675,4675,4675,0
|
|
20230807,190500,809158530,4675,4675,4675,4675,0
|
|
20230807,190400,809158530,4675,4675,4675,4675,0
|
|
20230807,190300,809158530,4675,4675,4675,4675,0
|
|
20230807,190200,809158530,4675,4675,4675,4675,0
|
|
20230807,190100,809158530,4675,4675,4675,4675,0
|
|
20230807,190000,809158530,4675,4675,4675,4675,0
|
|
20230807,185900,809158530,4675,4675,4675,4675,0
|
|
20230807,185800,809158530,4675,4675,4675,4675,0
|
|
20230807,185700,809158530,4675,4675,4675,4675,0
|
|
20230807,185600,809158530,4675,4675,4675,4675,0
|
|
20230807,185500,809158530,4675,4675,4675,4675,0
|
|
20230807,185400,809158530,4675,4675,4675,4675,0
|
|
20230807,185300,809158530,4675,4675,4675,4675,0
|
|
20230807,185200,809158530,4675,4675,4675,4675,0
|
|
20230807,185100,809158530,4675,4675,4675,4675,0
|
|
20230807,185000,809158530,4675,4675,4675,4675,0
|
|
20230807,184900,809158530,4675,4675,4675,4675,0
|
|
20230807,184800,809158530,4675,4675,4675,4675,0
|
|
20230807,184700,809158530,4675,4675,4675,4675,0
|
|
20230807,184600,809158530,4675,4675,4675,4675,0
|
|
20230807,184500,809158530,4675,4675,4675,4675,0
|
|
20230807,184400,809158530,4675,4675,4675,4675,0
|
|
20230807,184300,809158530,4675,4675,4675,4675,0
|
|
20230807,184200,809158530,4675,4675,4675,4675,0
|
|
20230807,184100,809158530,4675,4675,4675,4675,0
|
|
20230807,184000,809158530,4675,4675,4675,4675,0
|
|
20230807,183900,809158530,4675,4675,4675,4675,0
|
|
20230807,183800,809158530,4675,4675,4675,4675,5601
|
|
20230807,183700,809158530,4675,4675,4675,4675,0
|
|
20230807,183600,809158530,4675,4675,4675,4675,0
|
|
20230807,183500,809158530,4675,4675,4675,4675,0
|
|
20230807,183400,809158530,4675,4675,4675,4675,0
|
|
20230807,183300,809158530,4675,4675,4675,4675,0
|
|
20230807,183200,809158530,4675,4675,4675,4675,0
|
|
20230807,183100,809158530,4675,4675,4675,4675,0
|
|
20230807,183000,809158530,4675,4675,4675,4675,0
|
|
20230807,182900,809158530,4675,4675,4675,4675,0
|
|
20230807,182800,809158530,4675,4675,4675,4675,0
|
|
20230807,182700,809158530,4675,4675,4675,4675,0
|
|
20230807,182600,809158530,4675,4675,4675,4675,0
|
|
20230807,182500,809158530,4675,4675,4675,4675,0
|
|
20230807,182400,809158530,4675,4675,4675,4675,0
|
|
20230807,182300,809158530,4675,4675,4675,4675,0
|
|
20230807,182200,809158530,4675,4675,4675,4675,0
|
|
20230807,182100,809158530,4675,4675,4675,4675,0
|
|
20230807,182000,809158530,4675,4675,4675,4675,0
|
|
20230807,181900,809158530,4675,4675,4675,4675,0
|
|
20230807,181800,809158530,4675,4675,4675,4675,0
|
|
20230807,181700,809158530,4675,4675,4675,4675,0
|
|
20230807,181600,809158530,4675,4675,4675,4675,0
|
|
20230807,181500,809158530,4675,4675,4675,4675,0
|
|
20230807,181400,809158530,4675,4675,4675,4675,0
|
|
20230807,181300,809158530,4675,4675,4675,4675,0
|
|
20230807,181200,809158530,4675,4675,4675,4675,0
|
|
20230807,181100,809158530,4675,4675,4675,4675,0
|
|
20230807,181000,809158530,4675,4675,4675,4675,0
|
|
20230807,180900,809158530,4675,4675,4675,4675,0
|
|
20230807,180800,809158530,4675,4675,4675,4675,5601
|
|
20230807,180700,809158530,4675,4675,4675,4675,0
|
|
20230807,180600,809158530,4675,4675,4675,4675,0
|
|
20230807,180500,809158530,4675,4675,4675,4675,0
|
|
20230807,180400,809158530,4675,4675,4675,4675,0
|
|
20230807,180300,809158530,4675,4675,4675,4675,0
|
|
20230807,180200,809158530,4675,4675,4675,4675,0
|
|
20230807,180100,809158530,4675,4675,4675,4675,0
|
|
20230807,180000,809158530,4675,4675,4675,4675,0
|
|
20230807,175900,809158530,4675,4675,4675,4675,0
|
|
20230807,175800,809158530,4675,4675,4675,4675,0
|
|
20230807,175700,809158530,4675,4675,4675,4675,0
|
|
20230807,175600,809158530,4675,4675,4675,4675,0
|
|
20230807,175500,809158530,4675,4675,4675,4675,0
|
|
20230807,175400,809158530,4675,4675,4675,4675,0
|
|
20230807,175300,809158530,4675,4675,4675,4675,0
|
|
20230807,175200,809158530,4675,4675,4675,4675,0
|
|
20230807,175100,809158530,4675,4675,4675,4675,0
|
|
20230807,175000,809158530,4675,4675,4675,4675,0
|
|
20230807,174900,809158530,4675,4675,4675,4675,0
|
|
20230807,174800,809158530,4675,4675,4675,4675,0
|
|
20230807,174700,809158530,4675,4675,4675,4675,0
|
|
20230807,174600,809158530,4675,4675,4675,4675,0
|
|
20230807,174500,809158530,4675,4675,4675,4675,0
|
|
20230807,174400,809158530,4675,4675,4675,4675,0
|
|
20230807,174300,809158530,4675,4675,4675,4675,0
|
|
20230807,174200,809158530,4675,4675,4675,4675,0
|
|
20230807,174100,809158530,4675,4675,4675,4675,0
|
|
20230807,174000,809158530,4675,4675,4675,4675,0
|
|
20230807,173900,809158530,4675,4675,4675,4675,0
|
|
20230807,173800,809158530,4675,4675,4675,4675,5601
|
|
20230807,173700,809158530,4675,4675,4675,4675,0
|
|
20230807,173600,809158530,4675,4675,4675,4675,0
|
|
20230807,173500,809158530,4675,4675,4675,4675,0
|
|
20230807,173400,809158530,4675,4675,4675,4675,0
|
|
20230807,173300,809158530,4675,4675,4675,4675,0
|
|
20230807,173200,809158530,4675,4675,4675,4675,0
|
|
20230807,173100,809158530,4675,4675,4675,4675,0
|
|
20230807,173000,809158530,4675,4675,4675,4675,0
|
|
20230807,172900,809158530,4675,4675,4675,4675,0
|
|
20230807,172800,809158530,4675,4675,4675,4675,0
|
|
20230807,172700,809158530,4675,4675,4675,4675,0
|
|
20230807,172600,809158530,4675,4675,4675,4675,0
|
|
20230807,172500,809158530,4675,4675,4675,4675,0
|
|
20230807,172400,809158530,4675,4675,4675,4675,0
|
|
20230807,172300,809158530,4675,4675,4675,4675,0
|
|
20230807,172200,809158530,4675,4675,4675,4675,0
|
|
20230807,172100,809158530,4675,4675,4675,4675,0
|
|
20230807,172000,809158530,4675,4675,4675,4675,0
|
|
20230807,171900,809158530,4675,4675,4675,4675,0
|
|
20230807,171800,809158530,4675,4675,4675,4675,0
|
|
20230807,171700,809158530,4675,4675,4675,4675,0
|
|
20230807,171600,809158530,4675,4675,4675,4675,0
|
|
20230807,171500,809158530,4675,4675,4675,4675,0
|
|
20230807,171400,809158530,4675,4675,4675,4675,0
|
|
20230807,171300,809158530,4675,4675,4675,4675,0
|
|
20230807,171200,809158530,4675,4675,4675,4675,0
|
|
20230807,171100,809158530,4675,4675,4675,4675,0
|
|
20230807,171000,809158530,4675,4675,4675,4675,0
|
|
20230807,170900,809158530,4675,4675,4675,4675,0
|
|
20230807,170800,809158530,4675,4675,4675,4675,5601
|
|
20230807,170700,809158530,4675,4675,4675,4675,0
|
|
20230807,170600,809158530,4675,4675,4675,4675,0
|
|
20230807,170500,809158530,4675,4675,4675,4675,0
|
|
20230807,170400,809158530,4675,4675,4675,4675,0
|
|
20230807,170300,809158530,4675,4675,4675,4675,0
|
|
20230807,170200,809158530,4675,4675,4675,4675,0
|
|
20230807,170100,809158530,4675,4675,4675,4675,0
|
|
20230807,170000,809158530,4675,4675,4675,4675,0
|
|
20230807,165900,809158530,4675,4675,4675,4675,0
|
|
20230807,165800,809158530,4675,4675,4675,4675,0
|
|
20230807,165700,809158530,4675,4675,4675,4675,0
|
|
20230807,165600,809158530,4675,4675,4675,4675,0
|
|
20230807,165500,809158530,4675,4675,4675,4675,0
|
|
20230807,165400,809158530,4675,4675,4675,4675,0
|
|
20230807,165300,809158530,4675,4675,4675,4675,0
|
|
20230807,165200,809158530,4675,4675,4675,4675,0
|
|
20230807,165100,809158530,4675,4675,4675,4675,0
|
|
20230807,165000,809158530,4675,4675,4675,4675,0
|
|
20230807,164900,809158530,4675,4675,4675,4675,0
|
|
20230807,164800,809158530,4675,4675,4675,4675,0
|
|
20230807,164700,809158530,4675,4675,4675,4675,0
|
|
20230807,164600,809158530,4675,4675,4675,4675,0
|
|
20230807,164500,809158530,4675,4675,4675,4675,0
|
|
20230807,164400,809158530,4675,4675,4675,4675,0
|
|
20230807,164300,809158530,4675,4675,4675,4675,0
|
|
20230807,164200,809158530,4675,4675,4675,4675,0
|
|
20230807,164100,809158530,4675,4675,4675,4675,0
|
|
20230807,164000,809158530,4675,4675,4675,4675,0
|
|
20230807,163900,809158530,4675,4675,4675,4675,0
|
|
20230807,163800,809158530,4675,4675,4675,4675,5601
|
|
20230807,163700,809158530,4675,4675,4675,4675,0
|
|
20230807,163600,809158530,4675,4675,4675,4675,0
|
|
20230807,163500,809158530,4675,4675,4675,4675,0
|
|
20230807,163400,809158530,4675,4675,4675,4675,0
|
|
20230807,163300,809158530,4675,4675,4675,4675,0
|
|
20230807,163200,809158530,4675,4675,4675,4675,0
|
|
20230807,163100,809158530,4675,4675,4675,4675,0
|
|
20230807,163000,809158530,4675,4675,4675,4675,0
|
|
20230807,162900,809158530,4675,4675,4675,4675,0
|
|
20230807,162800,809158530,4675,4675,4675,4675,0
|
|
20230807,162700,809158530,4675,4675,4675,4675,0
|
|
20230807,162600,809158530,4675,4675,4675,4675,0
|
|
20230807,162500,809158530,4675,4675,4675,4675,0
|
|
20230807,162400,809158530,4675,4675,4675,4675,0
|
|
20230807,162300,809158530,4675,4675,4675,4675,0
|
|
20230807,162200,809158530,4675,4675,4675,4675,0
|
|
20230807,162100,809158530,4675,4675,4675,4675,0
|
|
20230807,162000,809158530,4675,4675,4675,4675,0
|
|
20230807,161900,809158530,4675,4675,4675,4675,0
|
|
20230807,161800,809158530,4675,4675,4675,4675,0
|
|
20230807,161700,809158530,4675,4675,4675,4675,0
|
|
20230807,161600,809158530,4675,4675,4675,4675,0
|
|
20230807,161500,809158530,4675,4675,4675,4675,0
|
|
20230807,161400,809158530,4675,4675,4675,4675,0
|
|
20230807,161300,809158530,4675,4675,4675,4675,0
|
|
20230807,161200,809158530,4675,4675,4675,4675,0
|
|
20230807,161100,809158530,4675,4675,4675,4675,0
|
|
20230807,161000,809158530,4675,4675,4675,4675,0
|
|
20230807,160900,809158530,4675,4675,4675,4675,0
|
|
20230807,160800,809158530,4675,4675,4675,4675,5601
|
|
20230807,160700,809158530,4675,4675,4675,4675,0
|
|
20230807,160600,809158530,4675,4675,4675,4675,0
|
|
20230807,160500,809158530,4675,4675,4675,4675,0
|
|
20230807,160400,809158530,4675,4675,4675,4675,0
|
|
20230807,160300,809158530,4675,4675,4675,4675,0
|
|
20230807,160200,809158530,4675,4675,4675,4675,0
|
|
20230807,160100,809158530,4675,4675,4675,4675,0
|
|
20230807,160000,809158530,4675,4675,4675,4675,0
|
|
20230807,155900,809158530,4675,4675,4675,4675,0
|
|
20230807,155800,809158530,4675,4675,4675,4675,0
|
|
20230807,155700,809158530,4675,4675,4675,4675,0
|
|
20230807,155600,809158530,4675,4675,4675,4675,0
|
|
20230807,155500,809158530,4675,4675,4675,4675,0
|
|
20230807,155400,809158530,4675,4675,4675,4675,0
|
|
20230807,155300,809158530,4675,4675,4675,4675,0
|
|
20230807,155200,809158530,4675,4675,4675,4675,0
|
|
20230807,155100,809158530,4675,4675,4675,4675,0
|
|
20230807,155000,809158530,4675,4675,4675,4675,0
|
|
20230807,154900,809158530,4675,4675,4675,4675,0
|
|
20230807,154800,809158530,4675,4675,4675,4675,0
|
|
20230807,154700,809158530,4675,4675,4675,4675,0
|
|
20230807,154600,809158530,4675,4675,4675,4675,0
|
|
20230807,154500,809158530,4675,4675,4675,4675,0
|
|
20230807,154400,809158530,4675,4675,4675,4675,0
|
|
20230807,154300,809158530,4675,4675,4675,4675,0
|
|
20230807,154200,809158530,4675,4675,4675,4675,0
|
|
20230807,154100,809158530,4675,4675,4675,4675,0
|
|
20230807,154000,809158530,4675,4675,4675,4675,0
|
|
20230807,153900,809158530,4675,4675,4675,4675,0
|
|
20230807,153800,809158530,4675,4675,4675,4675,5601
|
|
20230807,153700,809158530,4675,4675,4675,4675,0
|
|
20230807,153600,809158530,4675,4675,4675,4675,0
|
|
20230807,153500,809158530,4675,4675,4675,4675,0
|
|
20230807,153400,809158530,4675,4675,4675,4675,0
|
|
20230807,153300,809158530,4675,4675,4675,4675,0
|
|
20230807,153200,809158530,4675,4675,4675,4675,0
|
|
20230807,153100,809158530,4675,4675,4675,4675,0
|
|
20230807,153000,809158530,4675,4675,4675,4675,5601
|
|
20230807,152900,782973855,4660,4660,4660,4660,0
|
|
20230807,152800,782973855,4660,4660,4660,4660,0
|
|
20230807,152700,782973855,4660,4660,4660,4660,0
|
|
20230807,152600,782973855,4660,4660,4660,4660,0
|
|
20230807,152500,782973855,4660,4660,4660,4660,0
|
|
20230807,152400,782973855,4660,4660,4660,4660,0
|
|
20230807,152300,782973855,4660,4660,4660,4660,0
|
|
20230807,152200,782973855,4660,4660,4660,4660,0
|
|
20230807,152100,782973855,4660,4660,4660,4660,0
|
|
20230807,152000,782973855,4660,4660,4660,4660,0
|
|
20230807,151900,782973855,4660,4660,4660,4660,25
|
|
20230807,151800,782857355,4655,4655,4655,4655,0
|
|
20230807,151700,782857355,4655,4660,4660,4655,237
|
|
20230807,151600,781753360,4665,4665,4665,4665,101
|
|
20230807,151500,781282195,4665,4665,4665,4665,82
|
|
20230807,151400,780899665,4670,4670,4670,4670,1562
|
|
20230807,151300,773605125,4670,4660,4670,4660,1037
|
|
20230807,151200,768769490,4665,4665,4665,4665,585
|
|
20230807,151100,766040465,4665,4665,4665,4665,200
|
|
20230807,151000,765107465,4660,4660,4660,4660,28
|
|
20230807,150900,764976985,4665,4665,4665,4665,0
|
|
20230807,150800,764976985,4665,4660,4665,4660,210
|
|
20230807,150700,763998380,4665,4660,4665,4660,308
|
|
20230807,150600,762563095,4660,4660,4660,4660,46
|
|
20230807,150500,762348735,4665,4665,4665,4665,1358
|
|
20230807,150400,756013665,4670,4670,4670,4670,401
|
|
20230807,150300,754140995,4665,4665,4665,4665,501
|
|
20230807,150200,751803830,4665,4665,4665,4665,13
|
|
20230807,150100,751743185,4670,4670,4670,4670,0
|
|
20230807,150000,751743185,4670,4660,4670,4660,9
|
|
20230807,145900,751701235,4650,4655,4655,4650,400
|
|
20230807,145800,749841130,4655,4655,4655,4655,541
|
|
20230807,145700,747322775,4655,4660,4660,4655,600
|
|
20230807,145600,744529725,4655,4655,4655,4655,0
|
|
20230807,145500,744529725,4655,4655,4655,4655,230
|
|
20230807,145400,743459075,4655,4655,4655,4655,0
|
|
20230807,145300,743459075,4655,4660,4660,4655,401
|
|
20230807,145200,741591420,4655,4655,4655,4655,0
|
|
20230807,145100,741591420,4655,4655,4655,4655,0
|
|
20230807,145000,741591420,4655,4655,4655,4655,0
|
|
20230807,144900,741591420,4655,4655,4655,4655,1250
|
|
20230807,144800,735772670,4655,4655,4655,4655,0
|
|
20230807,144700,735772670,4655,4655,4655,4655,0
|
|
20230807,144600,735772670,4655,4655,4655,4655,1
|
|
20230807,144500,735768015,4655,4655,4660,4655,306
|
|
20230807,144400,734342810,4655,4655,4655,4655,211
|
|
20230807,144300,733360605,4655,4655,4655,4655,0
|
|
20230807,144200,733360605,4655,4655,4655,4655,95
|
|
20230807,144100,732918380,4650,4650,4650,4650,0
|
|
20230807,144000,732918380,4650,4655,4655,4650,59
|
|
20230807,143900,732643755,4655,4655,4655,4655,110
|
|
20230807,143800,732131705,4655,4655,4655,4655,100
|
|
20230807,143700,731666205,4655,4655,4655,4655,100
|
|
20230807,143600,731200705,4650,4655,4655,4650,1766
|
|
20230807,143500,722986075,4655,4670,4670,4655,1820
|
|
20230807,143400,714506565,4670,4670,4670,4670,181
|
|
20230807,143300,713661295,4670,4670,4670,4670,21
|
|
20230807,143200,713563225,4670,4670,4670,4670,100
|
|
20230807,143100,713096225,4685,4685,4685,4685,0
|
|
20230807,143000,713096225,4685,4685,4685,4685,0
|
|
20230807,142900,713096225,4685,4685,4685,4685,0
|
|
20230807,142800,713096225,4685,4685,4685,4685,0
|
|
20230807,142700,713096225,4685,4685,4685,4685,0
|
|
20230807,142600,713096225,4685,4675,4685,4675,50
|
|
20230807,142500,712861985,4670,4670,4670,4670,0
|
|
20230807,142400,712861985,4670,4675,4680,4655,664
|
|
20230807,142300,709766415,4685,4685,4685,4685,1
|
|
20230807,142200,709761730,4685,4685,4685,4685,1
|
|
20230807,142100,709757045,4665,4685,4685,4665,1807
|
|
20230807,142000,701321540,4680,4680,4680,4680,0
|
|
20230807,141900,701321540,4680,4680,4680,4680,250
|
|
20230807,141800,700151540,4685,4675,4685,4675,6
|
|
20230807,141700,700123475,4675,4680,4685,4670,2412
|
|
20230807,141600,688859270,4675,4675,4675,4675,109
|
|
20230807,141500,688349695,4675,4680,4680,4675,18
|
|
20230807,141400,688265500,4680,4680,4680,4680,0
|
|
20230807,141300,688265500,4680,4680,4680,4680,1
|
|
20230807,141200,688260820,4675,4675,4675,4675,0
|
|
20230807,141100,688260820,4675,4675,4675,4675,45
|
|
20230807,141000,688050445,4685,4685,4685,4685,0
|
|
20230807,140900,688050445,4685,4685,4685,4685,0
|
|
20230807,140800,688050445,4685,4685,4685,4685,0
|
|
20230807,140700,688050445,4685,4685,4685,4685,2
|
|
20230807,140600,688041075,4670,4685,4685,4670,1154
|
|
20230807,140500,682645190,4685,4685,4685,4685,0
|
|
20230807,140400,682645190,4685,4685,4685,4685,0
|
|
20230807,140300,682645190,4685,4685,4685,4685,2
|
|
20230807,140200,682635820,4685,4685,4685,4685,5
|
|
20230807,140100,682612395,4690,4690,4690,4690,0
|
|
20230807,140000,682612395,4690,4675,4690,4675,490
|
|
20230807,135900,680317295,4675,4675,4675,4675,4
|
|
20230807,135800,680298595,4685,4685,4685,4685,20
|
|
20230807,135700,680204895,4685,4685,4685,4685,2
|
|
20230807,135600,680195525,4695,4685,4695,4685,22
|
|
20230807,135500,680092375,4675,4675,4675,4675,3
|
|
20230807,135400,680078350,4675,4675,4675,4675,5
|
|
20230807,135300,680054975,4670,4675,4675,4670,86
|
|
20230807,135200,679653075,4675,4680,4680,4675,52
|
|
20230807,135100,679409725,4690,4690,4690,4690,0
|
|
20230807,135000,679409725,4690,4690,4690,4690,500
|
|
20230807,134900,677064725,4690,4685,4695,4680,32
|
|
20230807,134800,676914915,4690,4680,4690,4680,5
|
|
20230807,134700,676891500,4695,4685,4695,4675,205
|
|
20230807,134600,675933000,4685,4685,4685,4685,0
|
|
20230807,134500,675933000,4685,4685,4685,4685,0
|
|
20230807,134400,675933000,4685,4685,4685,4685,1418
|
|
20230807,134300,669289670,4685,4705,4705,4685,2123
|
|
20230807,134200,659335975,4705,4705,4705,4705,0
|
|
20230807,134100,659335975,4705,4700,4705,4700,761
|
|
20230807,134000,655755675,4695,4695,4695,4695,957
|
|
20230807,133900,651262560,4690,4690,4690,4690,890
|
|
20230807,133800,647088460,4690,4690,4690,4690,0
|
|
20230807,133700,647088460,4690,4690,4690,4690,113
|
|
20230807,133600,646558490,4690,4675,4690,4670,1906
|
|
20230807,133500,637648905,4690,4675,4690,4675,556
|
|
20230807,133400,635045765,4670,4670,4670,4670,0
|
|
20230807,133300,635045765,4670,4670,4670,4670,102
|
|
20230807,133200,634569425,4670,4690,4690,4670,733
|
|
20230807,133100,631139360,4690,4700,4700,4690,68
|
|
20230807,133000,630820175,4705,4700,4705,4700,2103
|
|
20230807,132900,620925990,4690,4690,4690,4690,0
|
|
20230807,132800,620925990,4690,4710,4710,4690,439
|
|
20230807,132700,618866900,4710,4705,4710,4705,324
|
|
20230807,132600,617340910,4715,4715,4715,4715,0
|
|
20230807,132500,617340910,4715,4720,4720,4710,333
|
|
20230807,132400,615770965,4715,4715,4720,4715,81
|
|
20230807,132300,615389025,4710,4710,4715,4705,2108
|
|
20230807,132200,605455535,4705,4680,4705,4680,8674
|
|
20230807,132100,564714850,4680,4670,4680,4670,912
|
|
20230807,132000,560455710,4660,4660,4660,4660,0
|
|
20230807,131900,560455710,4660,4660,4660,4660,0
|
|
20230807,131800,560455710,4660,4660,4660,4660,110
|
|
20230807,131700,559943110,4660,4660,4660,4660,100
|
|
20230807,131600,559477110,4655,4650,4655,4650,3592
|
|
20230807,131500,542763520,4650,4660,4660,4650,2308
|
|
20230807,131400,532020960,4665,4665,4665,4665,17
|
|
20230807,131300,531941655,4660,4670,4670,4660,322
|
|
20230807,131200,530437975,4670,4670,4675,4670,158
|
|
20230807,131100,529699615,4675,4675,4675,4675,10
|
|
20230807,131000,529652865,4675,4675,4675,4670,161
|
|
20230807,130900,528900440,4675,4670,4675,4670,137
|
|
20230807,130800,528260580,4675,4675,4680,4670,595
|
|
20230807,130700,525479035,4670,4670,4670,4670,36
|
|
20230807,130600,525310915,4675,4680,4680,4675,249
|
|
20230807,130500,524146440,4680,4670,4680,4670,744
|
|
20230807,130400,520666450,4670,4670,4670,4670,1350
|
|
20230807,130300,514361950,4670,4655,4675,4655,254
|
|
20230807,130200,513179215,4670,4665,4670,4655,154
|
|
20230807,130100,512462140,4670,4670,4670,4670,24
|
|
20230807,130000,512350060,4675,4665,4675,4665,3
|
|
20230807,125900,512336055,4660,4665,4665,4660,20
|
|
20230807,125800,512242850,4670,4655,4670,4650,310
|
|
20230807,125700,510799660,4655,4655,4655,4655,500
|
|
20230807,125600,508472160,4655,4660,4660,4655,800
|
|
20230807,125500,504745560,4660,4660,4660,4660,0
|
|
20230807,125400,504745560,4660,4660,4660,4660,823
|
|
20230807,125300,500910380,4660,4670,4670,4660,1088
|
|
20230807,125200,495840200,4670,4675,4675,4670,324
|
|
20230807,125100,494325530,4680,4680,4680,4680,55
|
|
20230807,125000,494068130,4680,4695,4695,4680,1095
|
|
20230807,124900,488941285,4695,4695,4700,4695,2025
|
|
20230807,124800,479425440,4695,4690,4695,4690,2538
|
|
20230807,124700,467516790,4685,4675,4685,4675,885
|
|
20230807,124600,463371165,4675,4675,4675,4675,8
|
|
20230807,124500,463333765,4675,4675,4680,4675,855
|
|
20230807,124400,459332470,4675,4670,4675,4670,1762
|
|
20230807,124300,451102335,4670,4670,4670,4670,1
|
|
20230807,124200,451097665,4665,4665,4665,4665,0
|
|
20230807,124100,451097665,4665,4660,4665,4655,1864
|
|
20230807,124000,442408005,4655,4655,4655,4655,300
|
|
20230807,123900,441011505,4655,4655,4660,4655,894
|
|
20230807,123800,436849905,4655,4655,4655,4655,10
|
|
20230807,123700,436803355,4650,4650,4650,4650,0
|
|
20230807,123600,436803355,4650,4650,4650,4650,299
|
|
20230807,123500,435413005,4645,4645,4645,4645,0
|
|
20230807,123400,435413005,4645,4645,4645,4645,0
|
|
20230807,123300,435413005,4645,4645,4645,4645,0
|
|
20230807,123200,435413005,4645,4645,4645,4645,0
|
|
20230807,123100,435413005,4645,4645,4645,4645,0
|
|
20230807,123000,435413005,4645,4645,4645,4645,12
|
|
20230807,122900,435357265,4655,4655,4655,4655,6
|
|
20230807,122800,435329335,4640,4655,4655,4640,1002
|
|
20230807,122700,430679025,4655,4655,4655,4655,27
|
|
20230807,122600,430553340,4655,4655,4655,4655,7
|
|
20230807,122500,430520755,4655,4655,4655,4655,0
|
|
20230807,122400,430520755,4655,4655,4655,4655,6
|
|
20230807,122300,430492825,4655,4655,4655,4655,0
|
|
20230807,122200,430492825,4655,4655,4655,4655,0
|
|
20230807,122100,430492825,4655,4655,4655,4655,10
|
|
20230807,122000,430446275,4655,4655,4655,4655,179
|
|
20230807,121900,429613030,4655,4655,4655,4655,68
|
|
20230807,121800,429296490,4660,4660,4660,4660,52
|
|
20230807,121700,429054170,4660,4660,4660,4660,1
|
|
20230807,121600,429049510,4660,4660,4660,4660,0
|
|
20230807,121500,429049510,4660,4660,4660,4660,0
|
|
20230807,121400,429049510,4660,4660,4660,4660,0
|
|
20230807,121300,429049510,4660,4660,4660,4660,40
|
|
20230807,121200,428863110,4660,4660,4660,4660,0
|
|
20230807,121100,428863110,4660,4655,4660,4655,90
|
|
20230807,121000,428443910,4655,4660,4660,4655,503
|
|
20230807,120900,426099945,4660,4660,4660,4660,0
|
|
20230807,120800,426099945,4660,4660,4660,4660,50
|
|
20230807,120700,425866945,4655,4655,4655,4655,416
|
|
20230807,120600,423930465,4655,4655,4655,4655,0
|
|
20230807,120500,423930465,4655,4655,4655,4655,0
|
|
20230807,120400,423930465,4655,4655,4655,4655,50
|
|
20230807,120300,423697715,4655,4655,4655,4655,659
|
|
20230807,120200,420630070,4655,4655,4655,4655,0
|
|
20230807,120100,420630070,4655,4655,4655,4655,0
|
|
20230807,120000,420630070,4655,4650,4655,4645,101
|
|
20230807,115900,420160900,4645,4645,4645,4645,0
|
|
20230807,115800,420160900,4645,4645,4645,4645,230
|
|
20230807,115700,419092550,4645,4645,4645,4645,212
|
|
20230807,115600,418107810,4645,4645,4645,4645,0
|
|
20230807,115500,418107810,4645,4645,4645,4640,285
|
|
20230807,115400,416784210,4645,4645,4645,4645,500
|
|
20230807,115300,414461710,4645,4650,4650,4645,686
|
|
20230807,115200,411272720,4645,4645,4645,4645,0
|
|
20230807,115100,411272720,4645,4650,4650,4645,397
|
|
20230807,115000,409426780,4650,4650,4650,4650,46
|
|
20230807,114900,409212880,4650,4650,4650,4650,84
|
|
20230807,114800,408822280,4650,4650,4650,4650,31
|
|
20230807,114700,408678130,4650,4650,4650,4650,0
|
|
20230807,114600,408678130,4650,4650,4650,4650,50
|
|
20230807,114500,408445630,4650,4650,4650,4650,0
|
|
20230807,114400,408445630,4650,4650,4650,4650,0
|
|
20230807,114300,408445630,4650,4650,4650,4650,0
|
|
20230807,114200,408445630,4650,4650,4650,4650,0
|
|
20230807,114100,408445630,4650,4635,4650,4635,130
|
|
20230807,114000,407842630,4650,4650,4650,4650,0
|
|
20230807,113900,407842630,4650,4650,4650,4650,0
|
|
20230807,113800,407842630,4650,4655,4655,4650,449
|
|
20230807,113700,405753735,4650,4650,4650,4650,0
|
|
20230807,113600,405753735,4650,4650,4650,4650,483
|
|
20230807,113500,403507785,4650,4650,4650,4650,250
|
|
20230807,113400,402345285,4650,4645,4650,4640,610
|
|
20230807,113300,399514680,4645,4645,4645,4645,54
|
|
20230807,113200,399263850,4650,4650,4650,4650,0
|
|
20230807,113100,399263850,4650,4650,4650,4650,0
|
|
20230807,113000,399263850,4650,4650,4650,4650,0
|
|
20230807,112900,399263850,4650,4650,4650,4650,3
|
|
20230807,112800,399249900,4650,4650,4650,4650,0
|
|
20230807,112700,399249900,4650,4650,4650,4650,0
|
|
20230807,112600,399249900,4650,4650,4650,4650,0
|
|
20230807,112500,399249900,4650,4650,4650,4650,50
|
|
20230807,112400,399017400,4650,4650,4650,4650,0
|
|
20230807,112300,399017400,4650,4650,4650,4650,8
|
|
20230807,112200,398980200,4650,4650,4650,4650,417
|
|
20230807,112100,397041150,4660,4660,4660,4660,21
|
|
20230807,112000,396943290,4650,4660,4665,4650,618
|
|
20230807,111900,394062040,4660,4650,4660,4650,974
|
|
20230807,111800,389528045,4645,4635,4650,4635,1102
|
|
20230807,111700,384419255,4635,4635,4635,4635,80
|
|
20230807,111600,384048455,4635,4635,4635,4635,80
|
|
20230807,111500,383677655,4650,4650,4650,4650,1
|
|
20230807,111400,383673005,4650,4650,4650,4650,36
|
|
20230807,111300,383505605,4650,4650,4650,4650,0
|
|
20230807,111200,383505605,4650,4650,4650,4650,0
|
|
20230807,111100,383505605,4650,4650,4650,4645,1692
|
|
20230807,111000,375637925,4665,4660,4665,4660,1551
|
|
20230807,110900,368408575,4655,4645,4655,4645,2422
|
|
20230807,110800,357149265,4640,4640,4640,4640,110
|
|
20230807,110700,356638865,4635,4635,4635,4635,450
|
|
20230807,110600,354553115,4635,4635,4635,4635,0
|
|
20230807,110500,354553115,4635,4630,4635,4630,883
|
|
20230807,110400,350460905,4635,4640,4640,4635,230
|
|
20230807,110300,349394790,4640,4635,4640,4635,1067
|
|
20230807,110200,344444460,4635,4635,4635,4635,620
|
|
20230807,110100,341570760,4635,4635,4635,4635,0
|
|
20230807,110000,341570760,4635,4630,4640,4630,1676
|
|
20230807,105900,333801400,4620,4610,4620,4610,422
|
|
20230807,105800,331853470,4610,4610,4610,4610,2
|
|
20230807,105700,331844250,4615,4615,4615,4615,0
|
|
20230807,105600,331844250,4615,4600,4615,4600,1511
|
|
20230807,105500,324893275,4600,4615,4615,4600,120
|
|
20230807,105400,324340925,4620,4630,4630,4620,540
|
|
20230807,105300,321845975,4625,4625,4625,4625,0
|
|
20230807,105200,321845975,4625,4630,4630,4625,1000
|
|
20230807,105100,317218475,4615,4630,4630,4615,1096
|
|
20230807,105000,312146825,4630,4620,4630,4615,988
|
|
20230807,104900,307576715,4610,4610,4610,4610,131
|
|
20230807,104800,306972805,4600,4600,4600,4600,283
|
|
20230807,104700,305671005,4600,4600,4600,4600,50
|
|
20230807,104600,305441005,4595,4595,4595,4595,0
|
|
20230807,104500,305441005,4595,4600,4600,4595,38
|
|
20230807,104400,305266390,4610,4610,4610,4610,0
|
|
20230807,104300,305266390,4610,4600,4610,4600,768
|
|
20230807,104200,301726130,4610,4600,4610,4600,106
|
|
20230807,104100,301238500,4595,4600,4600,4595,319
|
|
20230807,104000,299772545,4600,4600,4600,4600,968
|
|
20230807,103900,295319745,4600,4600,4600,4600,42
|
|
20230807,103800,295126545,4610,4610,4610,4610,0
|
|
20230807,103700,295126545,4610,4610,4610,4610,1
|
|
20230807,103600,295121935,4595,4590,4595,4590,164
|
|
20230807,103500,294369170,4590,4600,4600,4590,305
|
|
20230807,103400,292968020,4600,4605,4605,4600,463
|
|
20230807,103300,290837030,4610,4615,4615,4610,554
|
|
20230807,103200,288280590,4630,4625,4630,4615,1481
|
|
20230807,103100,281441725,4630,4625,4630,4625,3020
|
|
20230807,103000,267459140,4630,4625,4630,4625,215
|
|
20230807,102900,266463780,4630,4630,4630,4630,0
|
|
20230807,102800,266463780,4630,4630,4630,4630,57
|
|
20230807,102700,266199870,4600,4630,4630,4600,631
|
|
20230807,102600,263290040,4630,4640,4645,4630,725
|
|
20230807,102500,259933050,4640,4645,4645,4640,110
|
|
20230807,102400,259422400,4640,4645,4645,4640,951
|
|
20230807,102300,255009255,4640,4625,4645,4625,1702
|
|
20230807,102200,247117625,4620,4610,4620,4605,3351
|
|
20230807,102100,231679215,4610,4615,4615,4610,600
|
|
20230807,102000,228913185,4620,4615,4620,4610,925
|
|
20230807,101900,224645720,4620,4630,4630,4620,537
|
|
20230807,101800,222162610,4630,4630,4630,4630,1215
|
|
20230807,101700,216537160,4630,4650,4650,4630,609
|
|
20230807,101600,213711870,4625,4605,4670,4605,3362
|
|
20230807,101500,198135310,4600,4595,4600,4595,2126
|
|
20230807,101400,188357575,4600,4595,4600,4590,437
|
|
20230807,101300,186349175,4590,4590,4590,4590,88
|
|
20230807,101200,185945255,4590,4575,4590,4575,677
|
|
20230807,101100,182841185,4570,4570,4570,4570,207
|
|
20230807,101000,181895195,4570,4570,4570,4570,900
|
|
20230807,100900,177782195,4570,4570,4570,4570,0
|
|
20230807,100800,177782195,4570,4580,4580,4570,463
|
|
20230807,100700,175666185,4580,4580,4580,4580,2
|
|
20230807,100600,175657025,4580,4580,4580,4580,0
|
|
20230807,100500,175657025,4580,4565,4580,4565,1636
|
|
20230807,100400,168180795,4550,4550,4550,4550,0
|
|
20230807,100300,168180795,4550,4550,4550,4550,0
|
|
20230807,100200,168180795,4550,4550,4550,4550,100
|
|
20230807,100100,167725795,4550,4565,4565,4550,119
|
|
20230807,100000,167184035,4565,4555,4565,4555,600
|
|
20230807,095900,164450535,4565,4560,4565,4560,159
|
|
20230807,095800,163725200,4560,4540,4560,4540,1650
|
|
20230807,095700,156218965,4525,4525,4525,4525,73
|
|
20230807,095600,155888640,4530,4530,4530,4530,0
|
|
20230807,095500,155888640,4530,4530,4530,4530,11
|
|
20230807,095400,155838810,4530,4530,4530,4530,491
|
|
20230807,095300,153614580,4530,4530,4530,4530,12
|
|
20230807,095200,153560220,4530,4530,4530,4530,0
|
|
20230807,095100,153560220,4530,4530,4530,4530,0
|
|
20230807,095000,153560220,4530,4515,4530,4515,286
|
|
20230807,094900,152268885,4515,4530,4545,4515,7
|
|
20230807,094800,152237220,4515,4515,4515,4515,0
|
|
20230807,094700,152237220,4515,4530,4530,4515,165
|
|
20230807,094600,151490190,4530,4525,4530,4525,33
|
|
20230807,094500,151340860,4525,4525,4525,4525,0
|
|
20230807,094400,151340860,4525,4525,4525,4525,2
|
|
20230807,094300,151331810,4525,4530,4530,4525,6
|
|
20230807,094200,151304635,4520,4520,4520,4510,2050
|
|
20230807,094100,142038935,4520,4520,4520,4520,10
|
|
20230807,094000,141993735,4510,4510,4510,4510,507
|
|
20230807,093900,139707165,4510,4520,4520,4510,1777
|
|
20230807,093800,131685950,4520,4520,4520,4520,0
|
|
20230807,093700,131685950,4520,4520,4520,4520,720
|
|
20230807,093600,128431550,4520,4520,4520,4520,6
|
|
20230807,093500,128404430,4520,4520,4520,4520,4
|
|
20230807,093400,128386350,4515,4530,4530,4515,1167
|
|
20230807,093300,123112955,4520,4530,4530,4520,8
|
|
20230807,093200,123076770,4530,4530,4530,4530,1
|
|
20230807,093100,123072240,4530,4530,4530,4530,0
|
|
20230807,093000,123072240,4530,4530,4530,4530,0
|
|
20230807,092900,123072240,4530,4530,4530,4530,0
|
|
20230807,092800,123072240,4530,4525,4530,4520,1014
|
|
20230807,092700,118485850,4530,4535,4535,4530,1000
|
|
20230807,092600,113953940,4540,4535,4545,4535,39
|
|
20230807,092500,113776945,4535,4535,4535,4535,0
|
|
20230807,092400,113776945,4535,4535,4535,4535,351
|
|
20230807,092300,112185160,4545,4545,4545,4540,1223
|
|
20230807,092200,106627170,4555,4555,4555,4555,55
|
|
20230807,092100,106376645,4560,4565,4565,4560,74
|
|
20230807,092000,106038910,4570,4570,4570,4570,155
|
|
20230807,091900,105330560,4560,4560,4570,4550,2777
|
|
20230807,091800,92651975,4540,4535,4540,4535,101
|
|
20230807,091700,92193935,4530,4530,4530,4530,1
|
|
20230807,091600,92189405,4520,4550,4550,4520,5740
|
|
20230807,091500,66177645,4565,4555,4565,4555,502
|
|
20230807,091400,63891015,4555,4535,4555,4530,1446
|
|
20230807,091300,57326015,4535,4535,4535,4535,0
|
|
20230807,091200,57326015,4535,4535,4535,4535,151
|
|
20230807,091100,56641230,4530,4545,4550,4530,1150
|
|
20230807,091000,51409495,4545,4550,4550,4545,21
|
|
20230807,090900,51313955,4520,4540,4540,4520,738
|
|
20230807,090800,47976260,4540,4540,4540,4540,143
|
|
20230807,090700,47327040,4525,4515,4525,4515,1618
|
|
20230807,090600,40017770,4515,4515,4515,4515,1
|
|
20230807,090500,40013255,4510,4510,4515,4510,806
|
|
20230807,090400,36376745,4515,4545,4545,4515,1124
|
|
20230807,090300,31295770,4570,4570,4570,4570,100
|
|
20230807,090200,30838770,4530,4550,4600,4525,2255
|
|
20230807,090100,20570430,4550,4555,4555,4550,259
|
|
20230807,090000,19391125,4585,4605,4605,4555,4225
|