609 lines
29 KiB
CSV
609 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230810,190600,305368240,4635,4635,4635,4635,4421
|
|
20230810,190500,305368240,4635,4635,4635,4635,0
|
|
20230810,190400,305368240,4635,4635,4635,4635,0
|
|
20230810,190300,305368240,4635,4635,4635,4635,0
|
|
20230810,190200,305368240,4635,4635,4635,4635,0
|
|
20230810,190100,305368240,4635,4635,4635,4635,0
|
|
20230810,190000,305368240,4635,4635,4635,4635,0
|
|
20230810,185900,305368240,4635,4635,4635,4635,0
|
|
20230810,185800,305368240,4635,4635,4635,4635,0
|
|
20230810,185700,305368240,4635,4635,4635,4635,0
|
|
20230810,185600,305368240,4635,4635,4635,4635,0
|
|
20230810,185500,305368240,4635,4635,4635,4635,0
|
|
20230810,185400,305368240,4635,4635,4635,4635,0
|
|
20230810,185300,305368240,4635,4635,4635,4635,0
|
|
20230810,185200,305368240,4635,4635,4635,4635,0
|
|
20230810,185100,305368240,4635,4635,4635,4635,0
|
|
20230810,185000,305368240,4635,4635,4635,4635,0
|
|
20230810,184900,305368240,4635,4635,4635,4635,0
|
|
20230810,184800,305368240,4635,4635,4635,4635,0
|
|
20230810,184700,305368240,4635,4635,4635,4635,0
|
|
20230810,184600,305368240,4635,4635,4635,4635,0
|
|
20230810,184500,305368240,4635,4635,4635,4635,0
|
|
20230810,184400,305368240,4635,4635,4635,4635,0
|
|
20230810,184300,305368240,4635,4635,4635,4635,0
|
|
20230810,184200,305368240,4635,4635,4635,4635,0
|
|
20230810,184100,305368240,4635,4635,4635,4635,0
|
|
20230810,184000,305368240,4635,4635,4635,4635,0
|
|
20230810,183900,305368240,4635,4635,4635,4635,0
|
|
20230810,183800,305368240,4635,4635,4635,4635,0
|
|
20230810,183700,305368240,4635,4635,4635,4635,0
|
|
20230810,183600,305368240,4635,4635,4635,4635,4421
|
|
20230810,183500,305368240,4635,4635,4635,4635,0
|
|
20230810,183400,305368240,4635,4635,4635,4635,0
|
|
20230810,183300,305368240,4635,4635,4635,4635,0
|
|
20230810,183200,305368240,4635,4635,4635,4635,0
|
|
20230810,183100,305368240,4635,4635,4635,4635,0
|
|
20230810,183000,305368240,4635,4635,4635,4635,0
|
|
20230810,182900,305368240,4635,4635,4635,4635,0
|
|
20230810,182800,305368240,4635,4635,4635,4635,0
|
|
20230810,182700,305368240,4635,4635,4635,4635,0
|
|
20230810,182600,305368240,4635,4635,4635,4635,0
|
|
20230810,182500,305368240,4635,4635,4635,4635,0
|
|
20230810,182400,305368240,4635,4635,4635,4635,0
|
|
20230810,182300,305368240,4635,4635,4635,4635,0
|
|
20230810,182200,305368240,4635,4635,4635,4635,0
|
|
20230810,182100,305368240,4635,4635,4635,4635,0
|
|
20230810,182000,305368240,4635,4635,4635,4635,0
|
|
20230810,181900,305368240,4635,4635,4635,4635,0
|
|
20230810,181800,305368240,4635,4635,4635,4635,0
|
|
20230810,181700,305368240,4635,4635,4635,4635,0
|
|
20230810,181600,305368240,4635,4635,4635,4635,0
|
|
20230810,181500,305368240,4635,4635,4635,4635,0
|
|
20230810,181400,305368240,4635,4635,4635,4635,0
|
|
20230810,181300,305368240,4635,4635,4635,4635,0
|
|
20230810,181200,305368240,4635,4635,4635,4635,0
|
|
20230810,181100,305368240,4635,4635,4635,4635,0
|
|
20230810,181000,305368240,4635,4635,4635,4635,0
|
|
20230810,180900,305368240,4635,4635,4635,4635,0
|
|
20230810,180800,305368240,4635,4635,4635,4635,0
|
|
20230810,180700,305368240,4635,4635,4635,4635,0
|
|
20230810,180600,305368240,4635,4635,4635,4635,4421
|
|
20230810,180500,305368240,4635,4635,4635,4635,0
|
|
20230810,180400,305368240,4635,4635,4635,4635,0
|
|
20230810,180300,305368240,4635,4635,4635,4635,0
|
|
20230810,180200,305368240,4635,4635,4635,4635,0
|
|
20230810,180100,305368240,4635,4635,4635,4635,0
|
|
20230810,180000,305368240,4635,4635,4635,4635,0
|
|
20230810,175900,305368240,4635,4635,4635,4635,0
|
|
20230810,175800,305368240,4635,4635,4635,4635,0
|
|
20230810,175700,305368240,4635,4635,4635,4635,0
|
|
20230810,175600,305368240,4635,4635,4635,4635,0
|
|
20230810,175500,305368240,4635,4635,4635,4635,0
|
|
20230810,175400,305368240,4635,4635,4635,4635,0
|
|
20230810,175300,305368240,4635,4635,4635,4635,0
|
|
20230810,175200,305368240,4635,4635,4635,4635,0
|
|
20230810,175100,305368240,4635,4635,4635,4635,0
|
|
20230810,175000,305368240,4635,4635,4635,4635,0
|
|
20230810,174900,305368240,4635,4635,4635,4635,0
|
|
20230810,174800,305368240,4635,4635,4635,4635,0
|
|
20230810,174700,305368240,4635,4635,4635,4635,0
|
|
20230810,174600,305368240,4635,4635,4635,4635,0
|
|
20230810,174500,305368240,4635,4635,4635,4635,0
|
|
20230810,174400,305368240,4635,4635,4635,4635,0
|
|
20230810,174300,305368240,4635,4635,4635,4635,0
|
|
20230810,174200,305368240,4635,4635,4635,4635,0
|
|
20230810,174100,305368240,4635,4635,4635,4635,0
|
|
20230810,174000,305368240,4635,4635,4635,4635,0
|
|
20230810,173900,305368240,4635,4635,4635,4635,0
|
|
20230810,173800,305368240,4635,4635,4635,4635,0
|
|
20230810,173700,305368240,4635,4635,4635,4635,0
|
|
20230810,173600,305368240,4635,4635,4635,4635,4421
|
|
20230810,173500,305368240,4635,4635,4635,4635,0
|
|
20230810,173400,305368240,4635,4635,4635,4635,0
|
|
20230810,173300,305368240,4635,4635,4635,4635,0
|
|
20230810,173200,305368240,4635,4635,4635,4635,0
|
|
20230810,173100,305368240,4635,4635,4635,4635,0
|
|
20230810,173000,305368240,4635,4635,4635,4635,0
|
|
20230810,172900,305368240,4635,4635,4635,4635,0
|
|
20230810,172800,305368240,4635,4635,4635,4635,0
|
|
20230810,172700,305368240,4635,4635,4635,4635,0
|
|
20230810,172600,305368240,4635,4635,4635,4635,0
|
|
20230810,172500,305368240,4635,4635,4635,4635,0
|
|
20230810,172400,305368240,4635,4635,4635,4635,0
|
|
20230810,172300,305368240,4635,4635,4635,4635,0
|
|
20230810,172200,305368240,4635,4635,4635,4635,0
|
|
20230810,172100,305368240,4635,4635,4635,4635,0
|
|
20230810,172000,305368240,4635,4635,4635,4635,0
|
|
20230810,171900,305368240,4635,4635,4635,4635,0
|
|
20230810,171800,305368240,4635,4635,4635,4635,0
|
|
20230810,171700,305368240,4635,4635,4635,4635,0
|
|
20230810,171600,305368240,4635,4635,4635,4635,0
|
|
20230810,171500,305368240,4635,4635,4635,4635,0
|
|
20230810,171400,305368240,4635,4635,4635,4635,0
|
|
20230810,171300,305368240,4635,4635,4635,4635,0
|
|
20230810,171200,305368240,4635,4635,4635,4635,0
|
|
20230810,171100,305368240,4635,4635,4635,4635,0
|
|
20230810,171000,305368240,4635,4635,4635,4635,0
|
|
20230810,170900,305368240,4635,4635,4635,4635,0
|
|
20230810,170800,305368240,4635,4635,4635,4635,0
|
|
20230810,170700,305368240,4635,4635,4635,4635,0
|
|
20230810,170600,305368240,4635,4635,4635,4635,4421
|
|
20230810,170500,305368240,4635,4635,4635,4635,0
|
|
20230810,170400,305368240,4635,4635,4635,4635,0
|
|
20230810,170300,305368240,4635,4635,4635,4635,0
|
|
20230810,170200,305368240,4635,4635,4635,4635,0
|
|
20230810,170100,305368240,4635,4635,4635,4635,0
|
|
20230810,170000,305368240,4635,4635,4635,4635,0
|
|
20230810,165900,305368240,4635,4635,4635,4635,0
|
|
20230810,165800,305368240,4635,4635,4635,4635,0
|
|
20230810,165700,305368240,4635,4635,4635,4635,0
|
|
20230810,165600,305368240,4635,4635,4635,4635,0
|
|
20230810,165500,305368240,4635,4635,4635,4635,0
|
|
20230810,165400,305368240,4635,4635,4635,4635,0
|
|
20230810,165300,305368240,4635,4635,4635,4635,0
|
|
20230810,165200,305368240,4635,4635,4635,4635,0
|
|
20230810,165100,305368240,4635,4635,4635,4635,0
|
|
20230810,165000,305368240,4635,4635,4635,4635,0
|
|
20230810,164900,305368240,4635,4635,4635,4635,0
|
|
20230810,164800,305368240,4635,4635,4635,4635,0
|
|
20230810,164700,305368240,4635,4635,4635,4635,0
|
|
20230810,164600,305368240,4635,4635,4635,4635,0
|
|
20230810,164500,305368240,4635,4635,4635,4635,0
|
|
20230810,164400,305368240,4635,4635,4635,4635,0
|
|
20230810,164300,305368240,4635,4635,4635,4635,0
|
|
20230810,164200,305368240,4635,4635,4635,4635,0
|
|
20230810,164100,305368240,4635,4635,4635,4635,0
|
|
20230810,164000,305368240,4635,4635,4635,4635,0
|
|
20230810,163900,305368240,4635,4635,4635,4635,0
|
|
20230810,163800,305368240,4635,4635,4635,4635,0
|
|
20230810,163700,305368240,4635,4635,4635,4635,0
|
|
20230810,163600,305368240,4635,4635,4635,4635,4421
|
|
20230810,163500,305368240,4635,4635,4635,4635,0
|
|
20230810,163400,305368240,4635,4635,4635,4635,0
|
|
20230810,163300,305368240,4635,4635,4635,4635,0
|
|
20230810,163200,305368240,4635,4635,4635,4635,0
|
|
20230810,163100,305368240,4635,4635,4635,4635,0
|
|
20230810,163000,305368240,4635,4635,4635,4635,0
|
|
20230810,162900,305368240,4635,4635,4635,4635,0
|
|
20230810,162800,305368240,4635,4635,4635,4635,0
|
|
20230810,162700,305368240,4635,4635,4635,4635,0
|
|
20230810,162600,305368240,4635,4635,4635,4635,0
|
|
20230810,162500,305368240,4635,4635,4635,4635,0
|
|
20230810,162400,305368240,4635,4635,4635,4635,0
|
|
20230810,162300,305368240,4635,4635,4635,4635,0
|
|
20230810,162200,305368240,4635,4635,4635,4635,0
|
|
20230810,162100,305368240,4635,4635,4635,4635,0
|
|
20230810,162000,305368240,4635,4635,4635,4635,0
|
|
20230810,161900,305368240,4635,4635,4635,4635,0
|
|
20230810,161800,305368240,4635,4635,4635,4635,0
|
|
20230810,161700,305368240,4635,4635,4635,4635,0
|
|
20230810,161600,305368240,4635,4635,4635,4635,0
|
|
20230810,161500,305368240,4635,4635,4635,4635,0
|
|
20230810,161400,305368240,4635,4635,4635,4635,0
|
|
20230810,161300,305368240,4635,4635,4635,4635,0
|
|
20230810,161200,305368240,4635,4635,4635,4635,0
|
|
20230810,161100,305368240,4635,4635,4635,4635,0
|
|
20230810,161000,305368240,4635,4635,4635,4635,0
|
|
20230810,160900,305368240,4635,4635,4635,4635,0
|
|
20230810,160800,305368240,4635,4635,4635,4635,0
|
|
20230810,160700,305368240,4635,4635,4635,4635,0
|
|
20230810,160600,305368240,4635,4635,4635,4635,4421
|
|
20230810,160500,305368240,4635,4635,4635,4635,0
|
|
20230810,160400,305368240,4635,4635,4635,4635,0
|
|
20230810,160300,305368240,4635,4635,4635,4635,0
|
|
20230810,160200,305368240,4635,4635,4635,4635,0
|
|
20230810,160100,305368240,4635,4635,4635,4635,0
|
|
20230810,160000,305368240,4635,4635,4635,4635,0
|
|
20230810,155900,305368240,4635,4635,4635,4635,0
|
|
20230810,155800,305368240,4635,4635,4635,4635,0
|
|
20230810,155700,305368240,4635,4635,4635,4635,0
|
|
20230810,155600,305368240,4635,4635,4635,4635,0
|
|
20230810,155500,305368240,4635,4635,4635,4635,0
|
|
20230810,155400,305368240,4635,4635,4635,4635,0
|
|
20230810,155300,305368240,4635,4635,4635,4635,0
|
|
20230810,155200,305368240,4635,4635,4635,4635,0
|
|
20230810,155100,305368240,4635,4635,4635,4635,0
|
|
20230810,155000,305368240,4635,4635,4635,4635,0
|
|
20230810,154900,305368240,4635,4635,4635,4635,0
|
|
20230810,154800,305368240,4635,4635,4635,4635,0
|
|
20230810,154700,305368240,4635,4635,4635,4635,0
|
|
20230810,154600,305368240,4635,4635,4635,4635,0
|
|
20230810,154500,305368240,4635,4635,4635,4635,0
|
|
20230810,154400,305368240,4635,4635,4635,4635,0
|
|
20230810,154300,305368240,4635,4635,4635,4635,0
|
|
20230810,154200,305368240,4635,4635,4635,4635,0
|
|
20230810,154100,305368240,4635,4635,4635,4635,0
|
|
20230810,154000,305368240,4635,4635,4635,4635,0
|
|
20230810,153900,305368240,4635,4635,4635,4635,0
|
|
20230810,153800,305368240,4635,4635,4635,4635,0
|
|
20230810,153700,305368240,4635,4635,4635,4635,0
|
|
20230810,153600,305368240,4635,4635,4635,4635,4421
|
|
20230810,153500,305368240,4635,4635,4635,4635,0
|
|
20230810,153400,305368240,4635,4635,4635,4635,0
|
|
20230810,153300,305368240,4635,4635,4635,4635,0
|
|
20230810,153200,305368240,4635,4635,4635,4635,0
|
|
20230810,153100,305368240,4635,4635,4635,4635,0
|
|
20230810,153000,305368240,4635,4635,4635,4635,4421
|
|
20230810,152900,284876905,4635,4635,4635,4635,0
|
|
20230810,152800,284876905,4635,4635,4635,4635,0
|
|
20230810,152700,284876905,4635,4635,4635,4635,0
|
|
20230810,152600,284876905,4635,4635,4635,4635,0
|
|
20230810,152500,284876905,4635,4635,4635,4635,0
|
|
20230810,152400,284876905,4635,4635,4635,4635,0
|
|
20230810,152300,284876905,4635,4635,4635,4635,0
|
|
20230810,152200,284876905,4635,4635,4635,4635,0
|
|
20230810,152100,284876905,4635,4635,4635,4635,0
|
|
20230810,152000,284876905,4635,4635,4635,4635,0
|
|
20230810,151900,284876905,4635,4635,4635,4635,0
|
|
20230810,151800,284876905,4635,4635,4635,4635,3
|
|
20230810,151700,284863000,4635,4635,4635,4635,1
|
|
20230810,151600,284858365,4625,4630,4635,4625,1107
|
|
20230810,151500,279737595,4630,4630,4630,4630,0
|
|
20230810,151400,279737595,4630,4630,4630,4630,120
|
|
20230810,151300,279181995,4635,4630,4635,4625,262
|
|
20230810,151200,277969390,4635,4635,4635,4625,509
|
|
20230810,151100,275611915,4635,4630,4635,4630,185
|
|
20230810,151000,274755355,4635,4635,4635,4635,0
|
|
20230810,150900,274755355,4635,4635,4635,4635,17
|
|
20230810,150800,274676560,4635,4635,4635,4630,131
|
|
20230810,150700,274069510,4635,4640,4640,4635,55
|
|
20230810,150600,273814575,4640,4640,4640,4640,0
|
|
20230810,150500,273814575,4640,4640,4640,4640,0
|
|
20230810,150400,273814575,4640,4640,4640,4640,0
|
|
20230810,150300,273814575,4640,4640,4640,4640,1
|
|
20230810,150200,273809935,4640,4640,4640,4640,1
|
|
20230810,150100,273805295,4635,4635,4635,4635,12
|
|
20230810,150000,273749675,4640,4640,4640,4640,1
|
|
20230810,145900,273745035,4635,4635,4635,4635,15
|
|
20230810,145800,273675510,4630,4630,4630,4630,0
|
|
20230810,145700,273675510,4630,4640,4640,4630,213
|
|
20230810,145600,272688820,4630,4630,4630,4630,0
|
|
20230810,145500,272688820,4630,4630,4630,4630,223
|
|
20230810,145400,271656330,4635,4635,4635,4635,1
|
|
20230810,145300,271651695,4635,4625,4635,4625,2530
|
|
20230810,145200,259950425,4620,4625,4625,4620,768
|
|
20230810,145100,256398880,4625,4625,4625,4625,0
|
|
20230810,145000,256398880,4625,4625,4625,4625,0
|
|
20230810,144900,256398880,4625,4625,4625,4625,0
|
|
20230810,144800,256398880,4625,4625,4625,4625,0
|
|
20230810,144700,256398880,4625,4625,4625,4625,7
|
|
20230810,144600,256366505,4625,4625,4625,4625,300
|
|
20230810,144500,254979005,4620,4620,4620,4620,0
|
|
20230810,144400,254979005,4620,4620,4620,4620,9
|
|
20230810,144300,254937425,4620,4620,4620,4620,0
|
|
20230810,144200,254937425,4620,4620,4620,4620,0
|
|
20230810,144100,254937425,4620,4620,4625,4620,131
|
|
20230810,144000,254332200,4620,4620,4620,4620,1
|
|
20230810,143900,254327580,4625,4630,4630,4625,401
|
|
20230810,143800,252472950,4645,4645,4645,4645,40
|
|
20230810,143700,252287150,4645,4630,4645,4630,11
|
|
20230810,143600,252236205,4630,4630,4630,4630,212
|
|
20230810,143500,251254645,4630,4640,4640,4630,100
|
|
20230810,143400,250791025,4640,4640,4640,4640,428
|
|
20230810,143300,248805105,4640,4640,4640,4635,120
|
|
20230810,143200,248248320,4640,4640,4640,4640,10
|
|
20230810,143100,248201920,4640,4640,4640,4640,1
|
|
20230810,143000,248197280,4630,4630,4630,4630,17
|
|
20230810,142900,248118570,4635,4635,4635,4635,40
|
|
20230810,142800,247933170,4635,4635,4635,4635,256
|
|
20230810,142700,246746610,4635,4635,4635,4635,0
|
|
20230810,142600,246746610,4635,4635,4635,4635,0
|
|
20230810,142500,246746610,4635,4635,4635,4635,10
|
|
20230810,142400,246700260,4635,4625,4635,4625,21
|
|
20230810,142300,246602935,4635,4625,4635,4615,41
|
|
20230810,142200,246413660,4635,4635,4635,4635,0
|
|
20230810,142100,246413660,4635,4635,4635,4635,0
|
|
20230810,142000,246413660,4635,4635,4635,4635,1
|
|
20230810,141900,246409025,4625,4625,4625,4625,16
|
|
20230810,141800,246335025,4625,4625,4625,4625,50
|
|
20230810,141700,246103775,4625,4635,4635,4625,431
|
|
20230810,141600,244110130,4635,4635,4640,4635,122
|
|
20230810,141500,243544160,4640,4635,4640,4635,143
|
|
20230810,141400,242881245,4635,4635,4635,4635,7
|
|
20230810,141300,242848800,4635,4635,4635,4635,383
|
|
20230810,141200,241073595,4635,4630,4635,4630,1500
|
|
20230810,141100,234124595,4630,4630,4630,4630,0
|
|
20230810,141000,234124595,4630,4630,4630,4630,5
|
|
20230810,140900,234101445,4630,4630,4630,4630,0
|
|
20230810,140800,234101445,4630,4630,4630,4630,6
|
|
20230810,140700,234073665,4635,4635,4635,4635,0
|
|
20230810,140600,234073665,4635,4635,4635,4635,200
|
|
20230810,140500,233146665,4635,4635,4635,4635,2
|
|
20230810,140400,233137395,4635,4635,4635,4635,0
|
|
20230810,140300,233137395,4635,4635,4635,4635,18
|
|
20230810,140200,233053965,4635,4625,4635,4625,1404
|
|
20230810,140100,226552595,4625,4620,4625,4620,322
|
|
20230810,140000,225064905,4620,4620,4620,4620,0
|
|
20230810,135900,225064905,4620,4620,4620,4620,2
|
|
20230810,135800,225055665,4620,4620,4620,4620,14
|
|
20230810,135700,224990985,4620,4620,4620,4620,22
|
|
20230810,135600,224889345,4610,4610,4610,4610,0
|
|
20230810,135500,224889345,4610,4610,4610,4610,0
|
|
20230810,135400,224889345,4610,4610,4610,4610,66
|
|
20230810,135300,224585085,4630,4630,4630,4630,100
|
|
20230810,135200,224122085,4630,4630,4630,4630,21
|
|
20230810,135100,224024855,4615,4615,4615,4615,0
|
|
20230810,135000,224024855,4615,4615,4615,4615,0
|
|
20230810,134900,224024855,4615,4615,4615,4615,0
|
|
20230810,134800,224024855,4615,4615,4615,4615,1
|
|
20230810,134700,224020240,4635,4635,4635,4635,0
|
|
20230810,134600,224020240,4635,4635,4635,4635,0
|
|
20230810,134500,224020240,4635,4635,4635,4635,0
|
|
20230810,134400,224020240,4635,4620,4635,4620,10
|
|
20230810,134300,223973920,4605,4605,4605,4605,0
|
|
20230810,134200,223973920,4605,4605,4605,4605,2
|
|
20230810,134100,223964710,4605,4615,4615,4605,685
|
|
20230810,134000,220803455,4615,4615,4615,4615,0
|
|
20230810,133900,220803455,4615,4615,4615,4615,0
|
|
20230810,133800,220803455,4615,4630,4630,4615,1144
|
|
20230810,133700,215522010,4630,4630,4630,4630,2
|
|
20230810,133600,215512750,4630,4630,4630,4630,53
|
|
20230810,133500,215267360,4640,4600,4640,4585,476
|
|
20230810,133400,213071935,4640,4625,4640,4615,11
|
|
20230810,133300,213020980,4620,4620,4620,4620,200
|
|
20230810,133200,212096980,4620,4620,4620,4620,0
|
|
20230810,133100,212096980,4620,4620,4620,4620,0
|
|
20230810,133000,212096980,4620,4620,4620,4620,21
|
|
20230810,132900,211999960,4615,4580,4615,4580,65
|
|
20230810,132800,211700070,4615,4585,4615,4580,1734
|
|
20230810,132700,203720675,4585,4590,4590,4585,10
|
|
20230810,132600,203674815,4585,4585,4585,4585,0
|
|
20230810,132500,203674815,4585,4585,4585,4585,0
|
|
20230810,132400,203674815,4585,4585,4585,4585,0
|
|
20230810,132300,203674815,4585,4590,4590,4585,6
|
|
20230810,132200,203647300,4590,4590,4590,4590,158
|
|
20230810,132100,202922080,4585,4585,4585,4585,22
|
|
20230810,132000,202821210,4590,4590,4590,4590,114
|
|
20230810,131900,202297950,4590,4590,4590,4590,12
|
|
20230810,131800,202242870,4585,4585,4585,4585,0
|
|
20230810,131700,202242870,4585,4585,4585,4585,0
|
|
20230810,131600,202242870,4585,4585,4585,4585,100
|
|
20230810,131500,201784370,4585,4585,4585,4585,0
|
|
20230810,131400,201784370,4585,4585,4585,4585,0
|
|
20230810,131300,201784370,4585,4585,4585,4585,0
|
|
20230810,131200,201784370,4585,4585,4585,4585,0
|
|
20230810,131100,201784370,4585,4585,4585,4585,2
|
|
20230810,131000,201775200,4590,4590,4590,4590,0
|
|
20230810,130900,201775200,4590,4590,4590,4590,0
|
|
20230810,130800,201775200,4590,4590,4590,4590,1
|
|
20230810,130700,201770610,4590,4590,4590,4590,0
|
|
20230810,130600,201770610,4590,4590,4590,4590,0
|
|
20230810,130500,201770610,4590,4590,4590,4590,0
|
|
20230810,130400,201770610,4590,4590,4590,4590,20
|
|
20230810,130300,201678810,4590,4590,4590,4590,143
|
|
20230810,130200,201022440,4585,4585,4585,4585,0
|
|
20230810,130100,201022440,4585,4585,4585,4585,0
|
|
20230810,130000,201022440,4585,4585,4585,4585,0
|
|
20230810,125900,201022440,4585,4585,4585,4585,100
|
|
20230810,125800,200563940,4585,4590,4590,4585,225
|
|
20230810,125700,199532300,4600,4600,4600,4600,0
|
|
20230810,125600,199532300,4600,4600,4600,4600,0
|
|
20230810,125500,199532300,4600,4595,4600,4595,201
|
|
20230810,125400,198608700,4590,4580,4590,4580,817
|
|
20230810,125300,194862435,4580,4580,4580,4580,73
|
|
20230810,125200,194528095,4580,4580,4580,4580,0
|
|
20230810,125100,194528095,4580,4580,4580,4580,510
|
|
20230810,125000,192192295,4580,4580,4580,4580,0
|
|
20230810,124900,192192295,4580,4580,4580,4580,15
|
|
20230810,124800,192123595,4580,4580,4580,4580,321
|
|
20230810,124700,190653415,4565,4565,4565,4565,200
|
|
20230810,124600,189740415,4565,4570,4570,4565,1149
|
|
20230810,124500,184489985,4585,4585,4585,4585,0
|
|
20230810,124400,184489985,4585,4585,4585,4585,0
|
|
20230810,124300,184489985,4585,4585,4585,4585,0
|
|
20230810,124200,184489985,4585,4575,4585,4570,2023
|
|
20230810,124100,175240710,4575,4575,4575,4575,0
|
|
20230810,124000,175240710,4575,4580,4580,4575,805
|
|
20230810,123900,171557280,4580,4580,4580,4580,0
|
|
20230810,123800,171557280,4580,4580,4580,4580,65
|
|
20230810,123700,171259580,4580,4580,4580,4580,0
|
|
20230810,123600,171259580,4580,4580,4580,4580,1
|
|
20230810,123500,171255000,4585,4585,4585,4585,0
|
|
20230810,123400,171255000,4585,4585,4585,4585,0
|
|
20230810,123300,171255000,4585,4585,4585,4585,0
|
|
20230810,123200,171255000,4585,4585,4585,4585,0
|
|
20230810,123100,171255000,4585,4585,4585,4585,0
|
|
20230810,123000,171255000,4585,4585,4585,4585,0
|
|
20230810,122900,171255000,4585,4585,4585,4585,60
|
|
20230810,122800,170979900,4590,4590,4590,4590,0
|
|
20230810,122700,170979900,4590,4590,4590,4590,0
|
|
20230810,122600,170979900,4590,4590,4590,4590,22
|
|
20230810,122500,170878920,4590,4590,4590,4590,145
|
|
20230810,122400,170213370,4590,4590,4590,4590,0
|
|
20230810,122300,170213370,4590,4590,4590,4590,0
|
|
20230810,122200,170213370,4590,4590,4590,4590,100
|
|
20230810,122100,169754370,4590,4590,4590,4590,0
|
|
20230810,122000,169754370,4590,4590,4590,4590,5
|
|
20230810,121900,169731420,4580,4580,4580,4580,0
|
|
20230810,121800,169731420,4580,4580,4580,4580,0
|
|
20230810,121700,169731420,4580,4580,4580,4580,0
|
|
20230810,121600,169731420,4580,4580,4580,4580,0
|
|
20230810,121500,169731420,4580,4580,4580,4580,0
|
|
20230810,121400,169731420,4580,4585,4585,4580,2210
|
|
20230810,121300,159609045,4585,4585,4585,4585,0
|
|
20230810,121200,159609045,4585,4585,4585,4585,186
|
|
20230810,121100,158756235,4585,4585,4585,4585,0
|
|
20230810,121000,158756235,4585,4585,4585,4585,0
|
|
20230810,120900,158756235,4585,4585,4585,4585,0
|
|
20230810,120800,158756235,4585,4585,4585,4585,2
|
|
20230810,120700,158747065,4585,4585,4585,4585,0
|
|
20230810,120600,158747065,4585,4590,4590,4585,1000
|
|
20230810,120500,154159130,4590,4590,4590,4590,0
|
|
20230810,120400,154159130,4590,4590,4590,4590,10
|
|
20230810,120300,154113230,4590,4590,4590,4590,0
|
|
20230810,120200,154113230,4590,4590,4590,4590,0
|
|
20230810,120100,154113230,4590,4590,4590,4590,0
|
|
20230810,120000,154113230,4590,4590,4590,4590,0
|
|
20230810,115900,154113230,4590,4590,4590,4590,0
|
|
20230810,115800,154113230,4590,4590,4590,4590,50
|
|
20230810,115700,153883730,4590,4590,4590,4590,0
|
|
20230810,115600,153883730,4590,4590,4590,4590,500
|
|
20230810,115500,151588730,4595,4595,4600,4595,25
|
|
20230810,115400,151473805,4600,4595,4600,4595,9
|
|
20230810,115300,151432445,4590,4590,4590,4590,0
|
|
20230810,115200,151432445,4590,4590,4590,4590,0
|
|
20230810,115100,151432445,4590,4590,4590,4590,0
|
|
20230810,115000,151432445,4590,4590,4590,4590,0
|
|
20230810,114900,151432445,4590,4590,4590,4590,0
|
|
20230810,114800,151432445,4590,4590,4590,4590,1
|
|
20230810,114700,151427855,4595,4595,4595,4595,0
|
|
20230810,114600,151427855,4595,4595,4595,4595,9
|
|
20230810,114500,151386500,4585,4585,4585,4585,7
|
|
20230810,114400,151354405,4595,4595,4595,4595,0
|
|
20230810,114300,151354405,4595,4590,4595,4590,700
|
|
20230810,114200,148138960,4590,4590,4590,4590,0
|
|
20230810,114100,148138960,4590,4590,4590,4590,101
|
|
20230810,114000,147675370,4580,4580,4580,4580,0
|
|
20230810,113900,147675370,4580,4580,4580,4580,94
|
|
20230810,113800,147244850,4590,4590,4590,4590,30
|
|
20230810,113700,147107150,4590,4590,4590,4590,427
|
|
20230810,113600,145147220,4590,4590,4590,4590,0
|
|
20230810,113500,145147220,4590,4580,4590,4580,197
|
|
20230810,113400,144243000,4590,4590,4590,4590,0
|
|
20230810,113300,144243000,4590,4590,4590,4590,0
|
|
20230810,113200,144243000,4590,4590,4590,4590,0
|
|
20230810,113100,144243000,4590,4590,4590,4590,0
|
|
20230810,113000,144243000,4590,4580,4590,4565,3440
|
|
20230810,112900,128516730,4590,4590,4590,4590,0
|
|
20230810,112800,128516730,4590,4590,4590,4590,0
|
|
20230810,112700,128516730,4590,4590,4590,4590,0
|
|
20230810,112600,128516730,4590,4590,4590,4590,0
|
|
20230810,112500,128516730,4590,4590,4590,4590,0
|
|
20230810,112400,128516730,4590,4590,4590,4590,20
|
|
20230810,112300,128424930,4585,4585,4585,4585,0
|
|
20230810,112200,128424930,4585,4585,4585,4585,350
|
|
20230810,112100,126820180,4570,4570,4570,4570,0
|
|
20230810,112000,126820180,4570,4570,4570,4570,0
|
|
20230810,111900,126820180,4570,4570,4570,4570,0
|
|
20230810,111800,126820180,4570,4570,4570,4570,0
|
|
20230810,111700,126820180,4570,4575,4575,4570,5
|
|
20230810,111600,126797320,4570,4575,4575,4570,50
|
|
20230810,111500,126568680,4575,4575,4575,4575,414
|
|
20230810,111400,124674630,4580,4580,4580,4580,0
|
|
20230810,111300,124674630,4580,4580,4580,4580,12
|
|
20230810,111200,124619670,4580,4580,4580,4580,0
|
|
20230810,111100,124619670,4580,4580,4580,4580,0
|
|
20230810,111000,124619670,4580,4580,4580,4580,0
|
|
20230810,110900,124619670,4580,4580,4580,4580,0
|
|
20230810,110800,124619670,4580,4580,4580,4580,14
|
|
20230810,110700,124555550,4575,4575,4575,4575,8
|
|
20230810,110600,124518950,4590,4590,4590,4590,2
|
|
20230810,110500,124509770,4580,4580,4580,4580,0
|
|
20230810,110400,124509770,4580,4580,4580,4580,0
|
|
20230810,110300,124509770,4580,4580,4580,4580,0
|
|
20230810,110200,124509770,4580,4580,4580,4580,405
|
|
20230810,110100,122654870,4580,4580,4580,4580,0
|
|
20230810,110000,122654870,4580,4580,4580,4580,0
|
|
20230810,105900,122654870,4580,4580,4580,4580,10
|
|
20230810,105800,122609070,4580,4580,4580,4580,1
|
|
20230810,105700,122604490,4580,4590,4590,4580,167
|
|
20230810,105600,121839580,4590,4590,4590,4590,20
|
|
20230810,105500,121747780,4590,4580,4590,4580,5
|
|
20230810,105400,121724840,4580,4580,4580,4580,0
|
|
20230810,105300,121724840,4580,4580,4580,4580,0
|
|
20230810,105200,121724840,4580,4580,4580,4580,0
|
|
20230810,105100,121724840,4580,4580,4580,4580,69
|
|
20230810,105000,121408820,4580,4580,4580,4580,240
|
|
20230810,104900,120309620,4580,4580,4580,4580,0
|
|
20230810,104800,120309620,4580,4580,4580,4580,10
|
|
20230810,104700,120263820,4590,4590,4590,4590,24
|
|
20230810,104600,120153660,4590,4590,4590,4590,100
|
|
20230810,104500,119694660,4590,4590,4590,4590,0
|
|
20230810,104400,119694660,4590,4590,4590,4590,0
|
|
20230810,104300,119694660,4590,4585,4590,4585,6
|
|
20230810,104200,119667125,4585,4585,4585,4580,110
|
|
20230810,104100,119162785,4590,4590,4590,4590,5
|
|
20230810,104000,119139835,4590,4590,4590,4590,4
|
|
20230810,103900,119121475,4590,4590,4590,4590,5
|
|
20230810,103800,119098525,4590,4575,4590,4575,80
|
|
20230810,103700,118731340,4590,4590,4590,4590,4
|
|
20230810,103600,118712980,4570,4570,4570,4570,0
|
|
20230810,103500,118712980,4570,4590,4590,4570,52
|
|
20230810,103400,118475300,4590,4590,4590,4590,4
|
|
20230810,103300,118456940,4585,4585,4585,4585,333
|
|
20230810,103200,116930135,4585,4585,4585,4585,4
|
|
20230810,103100,116911795,4585,4585,4585,4585,31
|
|
20230810,103000,116769660,4585,4585,4585,4585,2
|
|
20230810,102900,116760490,4570,4570,4570,4570,0
|
|
20230810,102800,116760490,4570,4570,4570,4570,10
|
|
20230810,102700,116714790,4575,4575,4575,4575,0
|
|
20230810,102600,116714790,4575,4575,4575,4575,113
|
|
20230810,102500,116197815,4575,4575,4575,4575,6
|
|
20230810,102400,116170365,4585,4585,4585,4585,0
|
|
20230810,102300,116170365,4585,4585,4585,4585,0
|
|
20230810,102200,116170365,4585,4585,4585,4585,0
|
|
20230810,102100,116170365,4585,4585,4585,4585,0
|
|
20230810,102000,116170365,4585,4585,4585,4585,0
|
|
20230810,101900,116170365,4585,4585,4585,4585,269
|
|
20230810,101800,114937000,4570,4570,4570,4570,0
|
|
20230810,101700,114937000,4570,4570,4570,4570,0
|
|
20230810,101600,114937000,4570,4580,4580,4570,650
|
|
20230810,101500,111966255,4570,4570,4570,4570,301
|
|
20230810,101400,110590685,4570,4575,4575,4570,616
|
|
20230810,101300,107774195,4575,4580,4580,4575,272
|
|
20230810,101200,106529780,4585,4585,4585,4585,4
|
|
20230810,101100,106511440,4590,4590,4590,4590,0
|
|
20230810,101000,106511440,4590,4590,4590,4590,15
|
|
20230810,100900,106442590,4580,4580,4580,4580,0
|
|
20230810,100800,106442590,4580,4580,4580,4580,2
|
|
20230810,100700,106433430,4580,4580,4580,4580,0
|
|
20230810,100600,106433430,4580,4575,4580,4575,15
|
|
20230810,100500,106364780,4580,4580,4580,4580,5
|
|
20230810,100400,106341880,4575,4575,4575,4575,0
|
|
20230810,100300,106341880,4575,4580,4580,4570,1066
|
|
20230810,100200,101467725,4575,4580,4580,4575,1947
|
|
20230810,100100,92553080,4585,4590,4590,4585,198
|
|
20230810,100000,91645170,4590,4590,4590,4590,8
|
|
20230810,095900,91608450,4590,4590,4590,4590,15
|
|
20230810,095800,91539600,4595,4590,4595,4590,5
|
|
20230810,095700,91516640,4585,4580,4585,4580,411
|
|
20230810,095600,89632245,4585,4585,4585,4585,2
|
|
20230810,095500,89623075,4580,4580,4580,4580,50
|
|
20230810,095400,89394075,4575,4575,4575,4575,0
|
|
20230810,095300,89394075,4575,4575,4575,4575,0
|
|
20230810,095200,89394075,4575,4575,4575,4575,54
|
|
20230810,095100,89147025,4585,4585,4585,4585,50
|
|
20230810,095000,88917775,4585,4585,4585,4585,0
|
|
20230810,094900,88917775,4585,4585,4585,4585,1
|
|
20230810,094800,88913190,4570,4570,4570,4570,0
|
|
20230810,094700,88913190,4570,4570,4570,4570,300
|
|
20230810,094600,87542190,4580,4570,4580,4570,3
|
|
20230810,094500,87528470,4575,4575,4575,4575,148
|
|
20230810,094400,86851370,4580,4585,4585,4580,50
|
|
20230810,094300,86622255,4585,4585,4585,4585,9
|
|
20230810,094200,86580990,4585,4580,4585,4575,1025
|
|
20230810,094100,81891500,4580,4595,4595,4580,54
|
|
20230810,094000,81644165,4580,4585,4585,4575,2286
|
|
20230810,093900,71174285,4595,4595,4595,4595,1
|
|
20230810,093800,71169690,4590,4590,4590,4590,30
|
|
20230810,093700,71031990,4595,4595,4595,4595,1
|
|
20230810,093600,71027395,4595,4585,4595,4585,58
|
|
20230810,093500,70761455,4585,4585,4585,4585,44
|
|
20230810,093400,70559715,4585,4585,4585,4585,0
|
|
20230810,093300,70559715,4585,4585,4585,4585,0
|
|
20230810,093200,70559715,4585,4580,4585,4570,127
|
|
20230810,093100,69978305,4595,4595,4595,4595,2
|
|
20230810,093000,69969115,4580,4580,4580,4580,812
|
|
20230810,092900,66250155,4580,4590,4590,4580,1202
|
|
20230810,092800,60740075,4590,4590,4590,4590,565
|
|
20230810,092700,58146725,4590,4590,4590,4590,1184
|
|
20230810,092600,52712165,4595,4590,4595,4590,109
|
|
20230810,092500,52211545,4590,4575,4590,4575,503
|
|
20230810,092400,49910285,4580,4580,4580,4580,0
|
|
20230810,092300,49910285,4580,4580,4580,4580,100
|
|
20230810,092200,49452285,4580,4580,4580,4580,258
|
|
20230810,092100,48270645,4580,4580,4580,4580,1
|
|
20230810,092000,48266065,4580,4580,4580,4580,103
|
|
20230810,091900,47794325,4580,4580,4580,4580,100
|
|
20230810,091800,47336325,4580,4580,4580,4580,1
|
|
20230810,091700,47331745,4565,4580,4580,4565,589
|
|
20230810,091600,44642360,4565,4565,4565,4565,0
|
|
20230810,091500,44642360,4565,4565,4565,4565,2
|
|
20230810,091400,44633230,4565,4565,4565,4565,55
|
|
20230810,091300,44382155,4565,4590,4590,4565,439
|
|
20230810,091200,42377565,4590,4565,4590,4565,375
|
|
20230810,091100,40663865,4590,4565,4590,4565,99
|
|
20230810,091000,40211805,4595,4595,4595,4595,5
|
|
20230810,090900,40188830,4610,4585,4610,4585,104
|
|
20230810,090800,39711950,4580,4595,4595,4555,414
|
|
20230810,090700,37822030,4555,4555,4555,4555,200
|
|
20230810,090600,36911030,4555,4580,4580,4555,4285
|
|
20230810,090500,17349610,4565,4565,4565,4565,0
|
|
20230810,090400,17349610,4565,4590,4590,4565,2037
|
|
20230810,090300,8016690,4590,4570,4590,4560,425
|
|
20230810,090200,6068570,4565,4585,4585,4555,464
|
|
20230810,090100,3951735,4590,4615,4615,4590,251
|
|
20230810,090000,2795320,4620,4645,4645,4620,602
|