612 lines
29 KiB
CSV
612 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230811,190900,546232675,4710,4710,4710,4710,8205
|
|
20230811,190800,546232675,4710,4710,4710,4710,0
|
|
20230811,190700,546232675,4710,4710,4710,4710,0
|
|
20230811,190600,546232675,4710,4710,4710,4710,0
|
|
20230811,190500,546232675,4710,4710,4710,4710,0
|
|
20230811,190400,546232675,4710,4710,4710,4710,0
|
|
20230811,190300,546232675,4710,4710,4710,4710,0
|
|
20230811,190200,546232675,4710,4710,4710,4710,0
|
|
20230811,190100,546232675,4710,4710,4710,4710,0
|
|
20230811,190000,546232675,4710,4710,4710,4710,0
|
|
20230811,185900,546232675,4710,4710,4710,4710,0
|
|
20230811,185800,546232675,4710,4710,4710,4710,0
|
|
20230811,185700,546232675,4710,4710,4710,4710,0
|
|
20230811,185600,546232675,4710,4710,4710,4710,0
|
|
20230811,185500,546232675,4710,4710,4710,4710,0
|
|
20230811,185400,546232675,4710,4710,4710,4710,0
|
|
20230811,185300,546232675,4710,4710,4710,4710,0
|
|
20230811,185200,546232675,4710,4710,4710,4710,0
|
|
20230811,185100,546232675,4710,4710,4710,4710,0
|
|
20230811,185000,546232675,4710,4710,4710,4710,0
|
|
20230811,184900,546232675,4710,4710,4710,4710,0
|
|
20230811,184800,546232675,4710,4710,4710,4710,0
|
|
20230811,184700,546232675,4710,4710,4710,4710,0
|
|
20230811,184600,546232675,4710,4710,4710,4710,0
|
|
20230811,184500,546232675,4710,4710,4710,4710,0
|
|
20230811,184400,546232675,4710,4710,4710,4710,0
|
|
20230811,184300,546232675,4710,4710,4710,4710,0
|
|
20230811,184200,546232675,4710,4710,4710,4710,0
|
|
20230811,184100,546232675,4710,4710,4710,4710,0
|
|
20230811,184000,546232675,4710,4710,4710,4710,0
|
|
20230811,183900,546232675,4710,4710,4710,4710,8205
|
|
20230811,183800,546232675,4710,4710,4710,4710,0
|
|
20230811,183700,546232675,4710,4710,4710,4710,0
|
|
20230811,183600,546232675,4710,4710,4710,4710,0
|
|
20230811,183500,546232675,4710,4710,4710,4710,0
|
|
20230811,183400,546232675,4710,4710,4710,4710,0
|
|
20230811,183300,546232675,4710,4710,4710,4710,0
|
|
20230811,183200,546232675,4710,4710,4710,4710,0
|
|
20230811,183100,546232675,4710,4710,4710,4710,0
|
|
20230811,183000,546232675,4710,4710,4710,4710,0
|
|
20230811,182900,546232675,4710,4710,4710,4710,0
|
|
20230811,182800,546232675,4710,4710,4710,4710,0
|
|
20230811,182700,546232675,4710,4710,4710,4710,0
|
|
20230811,182600,546232675,4710,4710,4710,4710,0
|
|
20230811,182500,546232675,4710,4710,4710,4710,0
|
|
20230811,182400,546232675,4710,4710,4710,4710,0
|
|
20230811,182300,546232675,4710,4710,4710,4710,0
|
|
20230811,182200,546232675,4710,4710,4710,4710,0
|
|
20230811,182100,546232675,4710,4710,4710,4710,0
|
|
20230811,182000,546232675,4710,4710,4710,4710,0
|
|
20230811,181900,546232675,4710,4710,4710,4710,0
|
|
20230811,181800,546232675,4710,4710,4710,4710,0
|
|
20230811,181700,546232675,4710,4710,4710,4710,0
|
|
20230811,181600,546232675,4710,4710,4710,4710,0
|
|
20230811,181500,546232675,4710,4710,4710,4710,0
|
|
20230811,181400,546232675,4710,4710,4710,4710,0
|
|
20230811,181300,546232675,4710,4710,4710,4710,0
|
|
20230811,181200,546232675,4710,4710,4710,4710,0
|
|
20230811,181100,546232675,4710,4710,4710,4710,0
|
|
20230811,181000,546232675,4710,4710,4710,4710,0
|
|
20230811,180900,546232675,4710,4710,4710,4710,8205
|
|
20230811,180800,546232675,4710,4710,4710,4710,0
|
|
20230811,180700,546232675,4710,4710,4710,4710,0
|
|
20230811,180600,546232675,4710,4710,4710,4710,0
|
|
20230811,180500,546232675,4710,4710,4710,4710,0
|
|
20230811,180400,546232675,4710,4710,4710,4710,0
|
|
20230811,180300,546232675,4710,4710,4710,4710,0
|
|
20230811,180200,546232675,4710,4710,4710,4710,0
|
|
20230811,180100,546232675,4710,4710,4710,4710,0
|
|
20230811,180000,546232675,4710,4710,4710,4710,0
|
|
20230811,175900,546232675,4710,4710,4710,4710,0
|
|
20230811,175800,546232675,4710,4710,4710,4710,0
|
|
20230811,175700,546232675,4710,4710,4710,4710,0
|
|
20230811,175600,546232675,4710,4710,4710,4710,0
|
|
20230811,175500,546232675,4710,4710,4710,4710,0
|
|
20230811,175400,546232675,4710,4710,4710,4710,0
|
|
20230811,175300,546232675,4710,4710,4710,4710,0
|
|
20230811,175200,546232675,4710,4710,4710,4710,0
|
|
20230811,175100,546232675,4710,4710,4710,4710,0
|
|
20230811,175000,546232675,4710,4710,4710,4710,0
|
|
20230811,174900,546232675,4710,4710,4710,4710,0
|
|
20230811,174800,546232675,4710,4710,4710,4710,0
|
|
20230811,174700,546232675,4710,4710,4710,4710,0
|
|
20230811,174600,546232675,4710,4710,4710,4710,0
|
|
20230811,174500,546232675,4710,4710,4710,4710,0
|
|
20230811,174400,546232675,4710,4710,4710,4710,0
|
|
20230811,174300,546232675,4710,4710,4710,4710,0
|
|
20230811,174200,546232675,4710,4710,4710,4710,0
|
|
20230811,174100,546232675,4710,4710,4710,4710,0
|
|
20230811,174000,546232675,4710,4710,4710,4710,0
|
|
20230811,173900,546232675,4710,4710,4710,4710,8205
|
|
20230811,173800,546232675,4710,4710,4710,4710,0
|
|
20230811,173700,546232675,4710,4710,4710,4710,0
|
|
20230811,173600,546232675,4710,4710,4710,4710,0
|
|
20230811,173500,546232675,4710,4710,4710,4710,0
|
|
20230811,173400,546232675,4710,4710,4710,4710,0
|
|
20230811,173300,546232675,4710,4710,4710,4710,0
|
|
20230811,173200,546232675,4710,4710,4710,4710,0
|
|
20230811,173100,546232675,4710,4710,4710,4710,0
|
|
20230811,173000,546232675,4710,4710,4710,4710,0
|
|
20230811,172900,546232675,4710,4710,4710,4710,0
|
|
20230811,172800,546232675,4710,4710,4710,4710,0
|
|
20230811,172700,546232675,4710,4710,4710,4710,0
|
|
20230811,172600,546232675,4710,4710,4710,4710,0
|
|
20230811,172500,546232675,4710,4710,4710,4710,0
|
|
20230811,172400,546232675,4710,4710,4710,4710,0
|
|
20230811,172300,546232675,4710,4710,4710,4710,0
|
|
20230811,172200,546232675,4710,4710,4710,4710,0
|
|
20230811,172100,546232675,4710,4710,4710,4710,0
|
|
20230811,172000,546232675,4710,4710,4710,4710,0
|
|
20230811,171900,546232675,4710,4710,4710,4710,0
|
|
20230811,171800,546232675,4710,4710,4710,4710,0
|
|
20230811,171700,546232675,4710,4710,4710,4710,0
|
|
20230811,171600,546232675,4710,4710,4710,4710,0
|
|
20230811,171500,546232675,4710,4710,4710,4710,0
|
|
20230811,171400,546232675,4710,4710,4710,4710,0
|
|
20230811,171300,546232675,4710,4710,4710,4710,0
|
|
20230811,171200,546232675,4710,4710,4710,4710,0
|
|
20230811,171100,546232675,4710,4710,4710,4710,0
|
|
20230811,171000,546232675,4710,4710,4710,4710,0
|
|
20230811,170900,546232675,4710,4710,4710,4710,8205
|
|
20230811,170800,546232675,4710,4710,4710,4710,0
|
|
20230811,170700,546232675,4710,4710,4710,4710,0
|
|
20230811,170600,546232675,4710,4710,4710,4710,0
|
|
20230811,170500,546232675,4710,4710,4710,4710,0
|
|
20230811,170400,546232675,4710,4710,4710,4710,0
|
|
20230811,170300,546232675,4710,4710,4710,4710,0
|
|
20230811,170200,546232675,4710,4710,4710,4710,0
|
|
20230811,170100,546232675,4710,4710,4710,4710,0
|
|
20230811,170000,546232675,4710,4710,4710,4710,0
|
|
20230811,165900,546232675,4710,4710,4710,4710,0
|
|
20230811,165800,546232675,4710,4710,4710,4710,0
|
|
20230811,165700,546232675,4710,4710,4710,4710,0
|
|
20230811,165600,546232675,4710,4710,4710,4710,0
|
|
20230811,165500,546232675,4710,4710,4710,4710,0
|
|
20230811,165400,546232675,4710,4710,4710,4710,0
|
|
20230811,165300,546232675,4710,4710,4710,4710,0
|
|
20230811,165200,546232675,4710,4710,4710,4710,0
|
|
20230811,165100,546232675,4710,4710,4710,4710,0
|
|
20230811,165000,546232675,4710,4710,4710,4710,0
|
|
20230811,164900,546232675,4710,4710,4710,4710,0
|
|
20230811,164800,546232675,4710,4710,4710,4710,0
|
|
20230811,164700,546232675,4710,4710,4710,4710,0
|
|
20230811,164600,546232675,4710,4710,4710,4710,0
|
|
20230811,164500,546232675,4710,4710,4710,4710,0
|
|
20230811,164400,546232675,4710,4710,4710,4710,0
|
|
20230811,164300,546232675,4710,4710,4710,4710,0
|
|
20230811,164200,546232675,4710,4710,4710,4710,0
|
|
20230811,164100,546232675,4710,4710,4710,4710,0
|
|
20230811,164000,546232675,4710,4710,4710,4710,0
|
|
20230811,163900,546232675,4710,4710,4710,4710,8205
|
|
20230811,163800,546232675,4710,4710,4710,4710,0
|
|
20230811,163700,546232675,4710,4710,4710,4710,0
|
|
20230811,163600,546232675,4710,4710,4710,4710,0
|
|
20230811,163500,546232675,4710,4710,4710,4710,0
|
|
20230811,163400,546232675,4710,4710,4710,4710,0
|
|
20230811,163300,546232675,4710,4710,4710,4710,0
|
|
20230811,163200,546232675,4710,4710,4710,4710,0
|
|
20230811,163100,546232675,4710,4710,4710,4710,0
|
|
20230811,163000,546232675,4710,4710,4710,4710,0
|
|
20230811,162900,546232675,4710,4710,4710,4710,0
|
|
20230811,162800,546232675,4710,4710,4710,4710,0
|
|
20230811,162700,546232675,4710,4710,4710,4710,0
|
|
20230811,162600,546232675,4710,4710,4710,4710,0
|
|
20230811,162500,546232675,4710,4710,4710,4710,0
|
|
20230811,162400,546232675,4710,4710,4710,4710,0
|
|
20230811,162300,546232675,4710,4710,4710,4710,0
|
|
20230811,162200,546232675,4710,4710,4710,4710,0
|
|
20230811,162100,546232675,4710,4710,4710,4710,0
|
|
20230811,162000,546232675,4710,4710,4710,4710,0
|
|
20230811,161900,546232675,4710,4710,4710,4710,0
|
|
20230811,161800,546232675,4710,4710,4710,4710,0
|
|
20230811,161700,546232675,4710,4710,4710,4710,0
|
|
20230811,161600,546232675,4710,4710,4710,4710,0
|
|
20230811,161500,546232675,4710,4710,4710,4710,0
|
|
20230811,161400,546232675,4710,4710,4710,4710,0
|
|
20230811,161300,546232675,4710,4710,4710,4710,0
|
|
20230811,161200,546232675,4710,4710,4710,4710,0
|
|
20230811,161100,546232675,4710,4710,4710,4710,0
|
|
20230811,161000,546232675,4710,4710,4710,4710,0
|
|
20230811,160900,546232675,4710,4710,4710,4710,8205
|
|
20230811,160800,546232675,4710,4710,4710,4710,0
|
|
20230811,160700,546232675,4710,4710,4710,4710,0
|
|
20230811,160600,546232675,4710,4710,4710,4710,0
|
|
20230811,160500,546232675,4710,4710,4710,4710,0
|
|
20230811,160400,546232675,4710,4710,4710,4710,0
|
|
20230811,160300,546232675,4710,4710,4710,4710,0
|
|
20230811,160200,546232675,4710,4710,4710,4710,0
|
|
20230811,160100,546232675,4710,4710,4710,4710,0
|
|
20230811,160000,546232675,4710,4710,4710,4710,0
|
|
20230811,155900,546232675,4710,4710,4710,4710,0
|
|
20230811,155800,546232675,4710,4710,4710,4710,0
|
|
20230811,155700,546232675,4710,4710,4710,4710,0
|
|
20230811,155600,546232675,4710,4710,4710,4710,0
|
|
20230811,155500,546232675,4710,4710,4710,4710,0
|
|
20230811,155400,546232675,4710,4710,4710,4710,0
|
|
20230811,155300,546232675,4710,4710,4710,4710,0
|
|
20230811,155200,546232675,4710,4710,4710,4710,0
|
|
20230811,155100,546232675,4710,4710,4710,4710,0
|
|
20230811,155000,546232675,4710,4710,4710,4710,0
|
|
20230811,154900,546232675,4710,4710,4710,4710,0
|
|
20230811,154800,546232675,4710,4710,4710,4710,0
|
|
20230811,154700,546232675,4710,4710,4710,4710,0
|
|
20230811,154600,546232675,4710,4710,4710,4710,0
|
|
20230811,154500,546232675,4710,4710,4710,4710,0
|
|
20230811,154400,546232675,4710,4710,4710,4710,0
|
|
20230811,154300,546232675,4710,4710,4710,4710,0
|
|
20230811,154200,546232675,4710,4710,4710,4710,0
|
|
20230811,154100,546232675,4710,4710,4710,4710,0
|
|
20230811,154000,546232675,4710,4710,4710,4710,0
|
|
20230811,153900,546232675,4710,4710,4710,4710,8205
|
|
20230811,153800,546232675,4710,4710,4710,4710,0
|
|
20230811,153700,546232675,4710,4710,4710,4710,0
|
|
20230811,153600,546232675,4710,4710,4710,4710,0
|
|
20230811,153500,546232675,4710,4710,4710,4710,0
|
|
20230811,153400,546232675,4710,4710,4710,4710,0
|
|
20230811,153300,546232675,4710,4710,4710,4710,0
|
|
20230811,153200,546232675,4710,4710,4710,4710,0
|
|
20230811,153100,546232675,4710,4710,4710,4710,0
|
|
20230811,153000,546232675,4710,4710,4710,4710,8205
|
|
20230811,152900,507587125,4690,4690,4690,4690,0
|
|
20230811,152800,507587125,4690,4690,4690,4690,0
|
|
20230811,152700,507587125,4690,4690,4690,4690,0
|
|
20230811,152600,507587125,4690,4690,4690,4690,0
|
|
20230811,152500,507587125,4690,4690,4690,4690,0
|
|
20230811,152400,507587125,4690,4690,4690,4690,0
|
|
20230811,152300,507587125,4690,4690,4690,4690,0
|
|
20230811,152200,507587125,4690,4690,4690,4690,0
|
|
20230811,152100,507587125,4690,4690,4690,4690,0
|
|
20230811,152000,507587125,4690,4690,4690,4690,0
|
|
20230811,151900,507587125,4690,4700,4710,4690,880
|
|
20230811,151800,503449815,4695,4690,4695,4690,670
|
|
20230811,151700,500304905,4695,4695,4695,4695,560
|
|
20230811,151600,497675705,4690,4690,4690,4690,864
|
|
20230811,151500,493623545,4690,4685,4690,4680,600
|
|
20230811,151400,490813390,4690,4690,4690,4690,1006
|
|
20230811,151300,486095250,4690,4690,4690,4680,1051
|
|
20230811,151200,481166110,4690,4690,4690,4690,1
|
|
20230811,151100,481161420,4690,4675,4690,4675,917
|
|
20230811,151000,476868435,4670,4670,4670,4670,42
|
|
20230811,150900,476672295,4665,4665,4665,4665,1
|
|
20230811,150800,476667630,4680,4680,4680,4680,0
|
|
20230811,150700,476667630,4680,4680,4680,4680,8
|
|
20230811,150600,476630190,4680,4680,4680,4680,204
|
|
20230811,150500,475675470,4665,4680,4680,4665,906
|
|
20230811,150400,471448755,4665,4665,4665,4665,0
|
|
20230811,150300,471448755,4665,4665,4665,4665,200
|
|
20230811,150200,470515755,4665,4665,4665,4665,134
|
|
20230811,150100,469890645,4690,4670,4690,4665,286
|
|
20230811,150000,468555170,4670,4670,4670,4670,0
|
|
20230811,145900,468555170,4670,4670,4670,4670,78
|
|
20230811,145800,468190910,4670,4685,4685,4670,1646
|
|
20230811,145700,460492125,4685,4705,4705,4685,948
|
|
20230811,145600,456042975,4710,4705,4710,4705,34
|
|
20230811,145500,455882980,4705,4695,4705,4695,450
|
|
20230811,145400,453766730,4710,4710,4710,4710,10
|
|
20230811,145300,453719630,4715,4700,4715,4685,186
|
|
20230811,145200,452845255,4685,4685,4685,4685,9
|
|
20230811,145100,452803090,4680,4680,4680,4680,0
|
|
20230811,145000,452803090,4680,4680,4680,4680,100
|
|
20230811,144900,452335090,4695,4710,4715,4695,1229
|
|
20230811,144800,446558975,4710,4710,4710,4710,141
|
|
20230811,144700,445894865,4710,4695,4710,4695,69
|
|
20230811,144600,445570685,4695,4710,4715,4690,688
|
|
20230811,144500,442327310,4675,4695,4695,4670,742
|
|
20230811,144400,438853460,4700,4720,4720,4700,4976
|
|
20230811,144300,415434790,4725,4715,4725,4715,1206
|
|
20230811,144200,409741625,4720,4720,4725,4715,2963
|
|
20230811,144100,395760355,4730,4740,4780,4715,10550
|
|
20230811,144000,345806130,4740,4700,4740,4700,10180
|
|
20230811,143900,297846655,4700,4685,4700,4685,6708
|
|
20230811,143800,266358500,4685,4680,4685,4680,1007
|
|
20230811,143700,261641780,4680,4660,4680,4660,7167
|
|
20230811,143600,228203250,4660,4660,4660,4660,2
|
|
20230811,143500,228193930,4660,4655,4660,4655,664
|
|
20230811,143400,225099790,4655,4655,4655,4655,379
|
|
20230811,143300,223335545,4650,4650,4650,4650,100
|
|
20230811,143200,222870545,4650,4650,4650,4650,0
|
|
20230811,143100,222870545,4650,4650,4650,4650,11
|
|
20230811,143000,222819395,4650,4650,4650,4650,0
|
|
20230811,142900,222819395,4650,4650,4650,4650,200
|
|
20230811,142800,221889395,4650,4650,4650,4650,0
|
|
20230811,142700,221889395,4650,4650,4650,4650,0
|
|
20230811,142600,221889395,4650,4650,4650,4650,1
|
|
20230811,142500,221884745,4650,4650,4650,4645,77
|
|
20230811,142400,221526805,4650,4650,4650,4650,0
|
|
20230811,142300,221526805,4650,4650,4650,4650,220
|
|
20230811,142200,220503805,4650,4650,4650,4650,0
|
|
20230811,142100,220503805,4650,4650,4650,4650,0
|
|
20230811,142000,220503805,4650,4650,4650,4645,520
|
|
20230811,141900,218085810,4645,4645,4645,4645,0
|
|
20230811,141800,218085810,4645,4645,4645,4645,10
|
|
20230811,141700,218039360,4645,4645,4645,4645,488
|
|
20230811,141600,215772600,4650,4650,4650,4650,1
|
|
20230811,141500,215767950,4650,4650,4650,4650,10
|
|
20230811,141400,215721450,4650,4650,4650,4650,0
|
|
20230811,141300,215721450,4650,4650,4650,4650,0
|
|
20230811,141200,215721450,4650,4650,4650,4650,0
|
|
20230811,141100,215721450,4650,4650,4650,4650,1810
|
|
20230811,141000,207304950,4650,4650,4650,4650,870
|
|
20230811,140900,203259450,4660,4660,4660,4660,0
|
|
20230811,140800,203259450,4660,4660,4660,4660,0
|
|
20230811,140700,203259450,4660,4660,4660,4660,0
|
|
20230811,140600,203259450,4660,4660,4660,4660,0
|
|
20230811,140500,203259450,4660,4660,4660,4660,1
|
|
20230811,140400,203254790,4660,4660,4660,4660,16
|
|
20230811,140300,203180230,4650,4650,4650,4650,0
|
|
20230811,140200,203180230,4650,4650,4650,4650,1130
|
|
20230811,140100,197925730,4650,4650,4650,4650,2077
|
|
20230811,140000,188267680,4650,4650,4650,4650,0
|
|
20230811,135900,188267680,4650,4655,4655,4650,66
|
|
20230811,135800,187960480,4655,4655,4655,4655,289
|
|
20230811,135700,186615185,4655,4655,4655,4655,8
|
|
20230811,135600,186577945,4655,4655,4655,4655,129
|
|
20230811,135500,185977450,4655,4655,4655,4655,0
|
|
20230811,135400,185977450,4655,4655,4655,4655,50
|
|
20230811,135300,185744700,4655,4655,4655,4655,12
|
|
20230811,135200,185688840,4655,4660,4660,4655,344
|
|
20230811,135100,184087370,4655,4655,4655,4655,0
|
|
20230811,135000,184087370,4655,4655,4655,4655,63
|
|
20230811,134900,183794105,4655,4655,4655,4655,0
|
|
20230811,134800,183794105,4655,4650,4655,4650,180
|
|
20230811,134700,182956220,4650,4655,4655,4650,80
|
|
20230811,134600,182583830,4650,4650,4650,4650,0
|
|
20230811,134500,182583830,4650,4650,4650,4650,0
|
|
20230811,134400,182583830,4650,4650,4650,4650,0
|
|
20230811,134300,182583830,4650,4655,4655,4650,770
|
|
20230811,134200,179000670,4655,4655,4655,4655,0
|
|
20230811,134100,179000670,4655,4655,4655,4655,7
|
|
20230811,134000,178968085,4655,4655,4655,4655,7
|
|
20230811,133900,178935500,4655,4655,4655,4655,203
|
|
20230811,133800,177990535,4655,4655,4655,4655,2
|
|
20230811,133700,177981225,4655,4655,4655,4655,3
|
|
20230811,133600,177967260,4655,4655,4660,4655,72
|
|
20230811,133500,177631770,4655,4655,4655,4655,13
|
|
20230811,133400,177571255,4655,4655,4655,4655,103
|
|
20230811,133300,177091790,4655,4655,4655,4655,0
|
|
20230811,133200,177091790,4655,4655,4655,4655,0
|
|
20230811,133100,177091790,4655,4655,4655,4655,4
|
|
20230811,133000,177073170,4655,4655,4655,4655,15
|
|
20230811,132900,177003345,4655,4660,4660,4655,107
|
|
20230811,132800,176504745,4660,4660,4660,4660,300
|
|
20230811,132700,175106745,4660,4660,4660,4660,36
|
|
20230811,132600,174938985,4660,4660,4660,4660,6
|
|
20230811,132500,174911025,4665,4665,4665,4665,172
|
|
20230811,132400,174108645,4660,4660,4660,4660,1
|
|
20230811,132300,174103985,4660,4660,4660,4660,37
|
|
20230811,132200,173931565,4660,4660,4660,4660,11
|
|
20230811,132100,173880305,4660,4660,4665,4660,1005
|
|
20230811,132000,169192005,4665,4665,4665,4665,10
|
|
20230811,131900,169145355,4665,4665,4665,4665,100
|
|
20230811,131800,168678855,4660,4660,4660,4660,0
|
|
20230811,131700,168678855,4660,4660,4660,4660,0
|
|
20230811,131600,168678855,4660,4660,4660,4660,101
|
|
20230811,131500,168208195,4660,4660,4660,4660,4
|
|
20230811,131400,168189555,4665,4665,4665,4665,0
|
|
20230811,131300,168189555,4665,4665,4665,4665,0
|
|
20230811,131200,168189555,4665,4665,4665,4665,0
|
|
20230811,131100,168189555,4665,4665,4665,4665,0
|
|
20230811,131000,168189555,4665,4655,4665,4655,266
|
|
20230811,130900,166950190,4655,4655,4655,4655,0
|
|
20230811,130800,166950190,4655,4655,4655,4655,0
|
|
20230811,130700,166950190,4655,4655,4655,4655,0
|
|
20230811,130600,166950190,4655,4655,4655,4655,1
|
|
20230811,130500,166945535,4655,4655,4655,4655,0
|
|
20230811,130400,166945535,4655,4655,4655,4655,101
|
|
20230811,130300,166475380,4655,4655,4655,4655,0
|
|
20230811,130200,166475380,4655,4655,4655,4655,582
|
|
20230811,130100,163766170,4660,4660,4660,4660,0
|
|
20230811,130000,163766170,4660,4660,4660,4660,0
|
|
20230811,125900,163766170,4660,4660,4660,4660,0
|
|
20230811,125800,163766170,4660,4660,4660,4660,22
|
|
20230811,125700,163663650,4660,4660,4660,4660,0
|
|
20230811,125600,163663650,4660,4660,4660,4660,0
|
|
20230811,125500,163663650,4660,4660,4660,4660,1
|
|
20230811,125400,163658990,4655,4655,4655,4655,8
|
|
20230811,125300,163621750,4655,4655,4655,4655,12
|
|
20230811,125200,163565890,4650,4655,4655,4650,31
|
|
20230811,125100,163421590,4655,4655,4655,4655,1
|
|
20230811,125000,163416935,4655,4655,4655,4655,10
|
|
20230811,124900,163370385,4655,4655,4655,4655,0
|
|
20230811,124800,163370385,4655,4655,4655,4655,0
|
|
20230811,124700,163370385,4655,4655,4655,4655,3
|
|
20230811,124600,163356420,4655,4655,4655,4655,21
|
|
20230811,124500,163258665,4660,4660,4660,4660,1
|
|
20230811,124400,163254005,4660,4660,4660,4660,1
|
|
20230811,124300,163249345,4660,4660,4660,4660,0
|
|
20230811,124200,163249345,4660,4660,4660,4660,0
|
|
20230811,124100,163249345,4660,4660,4660,4660,3
|
|
20230811,124000,163235365,4650,4660,4660,4650,260
|
|
20230811,123900,162025365,4660,4660,4660,4660,0
|
|
20230811,123800,162025365,4660,4660,4660,4660,0
|
|
20230811,123700,162025365,4660,4660,4660,4660,0
|
|
20230811,123600,162025365,4660,4660,4660,4660,0
|
|
20230811,123500,162025365,4660,4660,4660,4660,0
|
|
20230811,123400,162025365,4660,4660,4660,4660,1
|
|
20230811,123300,162020705,4665,4665,4665,4665,60
|
|
20230811,123200,161740805,4650,4650,4650,4650,10
|
|
20230811,123100,161694305,4650,4650,4650,4650,0
|
|
20230811,123000,161694305,4650,4650,4650,4650,10
|
|
20230811,122900,161647805,4650,4650,4650,4650,50
|
|
20230811,122800,161415305,4665,4665,4665,4665,284
|
|
20230811,122700,160090445,4660,4650,4660,4650,5755
|
|
20230811,122600,133319875,4650,4650,4650,4650,200
|
|
20230811,122500,132389875,4645,4650,4650,4645,248
|
|
20230811,122400,131237780,4650,4650,4650,4650,0
|
|
20230811,122300,131237780,4650,4650,4650,4650,15
|
|
20230811,122200,131168030,4650,4650,4660,4650,729
|
|
20230811,122100,127772440,4650,4650,4650,4650,10
|
|
20230811,122000,127725940,4645,4645,4645,4645,0
|
|
20230811,121900,127725940,4645,4645,4645,4645,0
|
|
20230811,121800,127725940,4645,4650,4650,4645,653
|
|
20230811,121700,124692545,4650,4650,4650,4650,1000
|
|
20230811,121600,120042545,4660,4660,4660,4660,0
|
|
20230811,121500,120042545,4660,4660,4660,4660,0
|
|
20230811,121400,120042545,4660,4660,4660,4660,0
|
|
20230811,121300,120042545,4660,4660,4660,4660,0
|
|
20230811,121200,120042545,4660,4660,4660,4660,10
|
|
20230811,121100,119995945,4655,4655,4655,4655,183
|
|
20230811,121000,119144080,4660,4660,4660,4660,0
|
|
20230811,120900,119144080,4660,4660,4660,4660,11
|
|
20230811,120800,119092820,4660,4660,4660,4660,251
|
|
20230811,120700,117923160,4650,4650,4650,4650,0
|
|
20230811,120600,117923160,4650,4650,4650,4650,0
|
|
20230811,120500,117923160,4650,4660,4660,4650,2
|
|
20230811,120400,117913850,4650,4650,4650,4650,270
|
|
20230811,120300,116658350,4650,4650,4650,4650,0
|
|
20230811,120200,116658350,4650,4650,4650,4650,0
|
|
20230811,120100,116658350,4650,4650,4650,4650,0
|
|
20230811,120000,116658350,4650,4650,4650,4650,0
|
|
20230811,115900,116658350,4650,4655,4655,4650,287
|
|
20230811,115800,115323650,4660,4660,4660,4660,0
|
|
20230811,115700,115323650,4660,4660,4660,4660,0
|
|
20230811,115600,115323650,4660,4660,4660,4660,214
|
|
20230811,115500,114326410,4665,4660,4665,4660,2
|
|
20230811,115400,114317085,4660,4660,4660,4660,0
|
|
20230811,115300,114317085,4660,4660,4660,4660,0
|
|
20230811,115200,114317085,4660,4660,4660,4660,0
|
|
20230811,115100,114317085,4660,4660,4660,4660,13
|
|
20230811,115000,114256505,4660,4660,4660,4660,0
|
|
20230811,114900,114256505,4660,4660,4660,4660,6
|
|
20230811,114800,114228545,4660,4660,4660,4660,14
|
|
20230811,114700,114163305,4660,4660,4660,4660,101
|
|
20230811,114600,113692645,4660,4660,4660,4660,10
|
|
20230811,114500,113646045,4660,4660,4660,4660,100
|
|
20230811,114400,113180045,4670,4670,4670,4670,0
|
|
20230811,114300,113180045,4670,4670,4670,4670,0
|
|
20230811,114200,113180045,4670,4670,4670,4670,130
|
|
20230811,114100,112572945,4670,4670,4670,4670,0
|
|
20230811,114000,112572945,4670,4670,4670,4670,0
|
|
20230811,113900,112572945,4670,4670,4670,4670,0
|
|
20230811,113800,112572945,4670,4670,4670,4670,0
|
|
20230811,113700,112572945,4670,4670,4670,4670,100
|
|
20230811,113600,112105945,4660,4660,4660,4660,0
|
|
20230811,113500,112105945,4660,4660,4660,4660,0
|
|
20230811,113400,112105945,4660,4660,4660,4660,0
|
|
20230811,113300,112105945,4660,4660,4660,4660,0
|
|
20230811,113200,112105945,4660,4660,4660,4660,3
|
|
20230811,113100,112091965,4665,4665,4665,4665,30
|
|
20230811,113000,111952015,4665,4665,4665,4665,0
|
|
20230811,112900,111952015,4665,4665,4665,4665,5
|
|
20230811,112800,111928690,4670,4670,4670,4670,1
|
|
20230811,112700,111924020,4670,4670,4670,4670,50
|
|
20230811,112600,111690520,4670,4670,4670,4670,0
|
|
20230811,112500,111690520,4670,4670,4670,4670,10
|
|
20230811,112400,111643820,4660,4670,4670,4660,4
|
|
20230811,112300,111625170,4660,4660,4660,4660,100
|
|
20230811,112200,111159170,4665,4665,4665,4665,0
|
|
20230811,112100,111159170,4665,4665,4665,4665,1
|
|
20230811,112000,111154505,4665,4665,4665,4665,0
|
|
20230811,111900,111154505,4665,4665,4665,4665,0
|
|
20230811,111800,111154505,4665,4665,4665,4665,305
|
|
20230811,111700,109731680,4665,4665,4665,4665,0
|
|
20230811,111600,109731680,4665,4665,4665,4665,0
|
|
20230811,111500,109731680,4665,4665,4665,4665,164
|
|
20230811,111400,108966620,4665,4665,4665,4665,0
|
|
20230811,111300,108966620,4665,4665,4665,4665,236
|
|
20230811,111200,107865680,4675,4675,4675,4675,1
|
|
20230811,111100,107861005,4675,4675,4675,4675,5
|
|
20230811,111000,107837630,4675,4675,4675,4675,0
|
|
20230811,110900,107837630,4675,4680,4680,4675,2
|
|
20230811,110800,107828275,4680,4680,4680,4680,0
|
|
20230811,110700,107828275,4680,4680,4680,4680,10
|
|
20230811,110600,107781475,4680,4680,4680,4680,0
|
|
20230811,110500,107781475,4680,4680,4680,4680,1
|
|
20230811,110400,107776795,4680,4680,4680,4680,0
|
|
20230811,110300,107776795,4680,4680,4680,4680,100
|
|
20230811,110200,107308795,4680,4680,4680,4680,54
|
|
20230811,110100,107056075,4675,4675,4675,4675,0
|
|
20230811,110000,107056075,4675,4670,4675,4670,402
|
|
20230811,105900,105178475,4665,4665,4665,4665,0
|
|
20230811,105800,105178475,4665,4660,4665,4660,318
|
|
20230811,105700,103695055,4660,4660,4660,4660,0
|
|
20230811,105600,103695055,4660,4660,4660,4660,0
|
|
20230811,105500,103695055,4660,4660,4660,4660,20
|
|
20230811,105400,103601855,4660,4660,4660,4660,96
|
|
20230811,105300,103154495,4660,4655,4660,4655,441
|
|
20230811,105200,101101590,4640,4680,4680,4640,1861
|
|
20230811,105100,92448015,4680,4680,4680,4680,4
|
|
20230811,105000,92429295,4665,4670,4670,4665,90
|
|
20230811,104900,92009190,4670,4670,4670,4670,0
|
|
20230811,104800,92009190,4670,4670,4670,4670,0
|
|
20230811,104700,92009190,4670,4670,4670,4670,0
|
|
20230811,104600,92009190,4670,4670,4670,4670,3
|
|
20230811,104500,91995180,4675,4675,4675,4675,9
|
|
20230811,104400,91953105,4680,4680,4680,4680,0
|
|
20230811,104300,91953105,4680,4680,4680,4680,8
|
|
20230811,104200,91915665,4680,4680,4680,4680,0
|
|
20230811,104100,91915665,4680,4680,4680,4680,21
|
|
20230811,104000,91817385,4680,4680,4680,4680,0
|
|
20230811,103900,91817385,4680,4680,4680,4680,0
|
|
20230811,103800,91817385,4680,4680,4680,4680,1
|
|
20230811,103700,91812705,4680,4680,4680,4680,120
|
|
20230811,103600,91251105,4680,4680,4680,4680,0
|
|
20230811,103500,91251105,4680,4670,4680,4670,552
|
|
20230811,103400,88672745,4670,4670,4670,4670,1
|
|
20230811,103300,88668075,4670,4670,4670,4670,0
|
|
20230811,103200,88668075,4670,4670,4670,4670,0
|
|
20230811,103100,88668075,4670,4680,4680,4670,342
|
|
20230811,103000,87067935,4680,4680,4680,4680,0
|
|
20230811,102900,87067935,4680,4680,4680,4680,24
|
|
20230811,102800,86955615,4680,4680,4680,4680,0
|
|
20230811,102700,86955615,4680,4680,4680,4680,0
|
|
20230811,102600,86955615,4680,4680,4680,4680,0
|
|
20230811,102500,86955615,4680,4685,4685,4680,500
|
|
20230811,102400,84615060,4685,4685,4685,4685,0
|
|
20230811,102300,84615060,4685,4685,4685,4685,50
|
|
20230811,102200,84380810,4700,4700,4700,4700,6
|
|
20230811,102100,84352610,4700,4700,4700,4700,0
|
|
20230811,102000,84352610,4700,4700,4700,4700,0
|
|
20230811,101900,84352610,4700,4700,4700,4685,64
|
|
20230811,101800,84052410,4700,4700,4700,4700,21
|
|
20230811,101700,83953710,4705,4700,4705,4700,201
|
|
20230811,101600,83009005,4685,4685,4685,4685,0
|
|
20230811,101500,83009005,4685,4685,4685,4685,104
|
|
20230811,101400,82521765,4685,4685,4685,4685,3
|
|
20230811,101300,82507710,4685,4685,4685,4685,1
|
|
20230811,101200,82503025,4685,4705,4705,4685,203
|
|
20230811,101100,81550970,4700,4700,4700,4700,112
|
|
20230811,101000,81024570,4700,4700,4700,4700,1
|
|
20230811,100900,81019870,4710,4705,4710,4700,401
|
|
20230811,100800,79133140,4710,4690,4710,4690,1112
|
|
20230811,100700,73907395,4695,4695,4695,4695,0
|
|
20230811,100600,73907395,4695,4695,4695,4695,0
|
|
20230811,100500,73907395,4695,4690,4695,4690,105
|
|
20230811,100400,73414545,4690,4690,4690,4690,29
|
|
20230811,100300,73278535,4690,4675,4690,4675,654
|
|
20230811,100200,70215290,4670,4670,4670,4670,162
|
|
20230811,100100,69458750,4670,4670,4670,4670,1
|
|
20230811,100000,69454080,4670,4670,4670,4670,0
|
|
20230811,095900,69454080,4670,4670,4670,4670,1
|
|
20230811,095800,69449410,4670,4670,4670,4670,39
|
|
20230811,095700,69267280,4665,4670,4670,4665,16
|
|
20230811,095600,69192585,4670,4670,4670,4670,0
|
|
20230811,095500,69192585,4670,4670,4670,4670,180
|
|
20230811,095400,68351985,4675,4675,4675,4675,7
|
|
20230811,095300,68319260,4675,4675,4675,4675,2
|
|
20230811,095200,68309910,4670,4670,4670,4670,131
|
|
20230811,095100,67698140,4670,4675,4675,4670,500
|
|
20230811,095000,65362810,4665,4680,4685,4665,282
|
|
20230811,094900,64042950,4675,4670,4675,4670,585
|
|
20230811,094800,61309085,4665,4665,4665,4665,0
|
|
20230811,094700,61309085,4665,4665,4665,4665,9
|
|
20230811,094600,61267100,4660,4655,4660,4655,799
|
|
20230811,094500,57545095,4640,4640,4640,4640,0
|
|
20230811,094400,57545095,4640,4640,4650,4640,1627
|
|
20230811,094300,49992015,4630,4630,4630,4630,0
|
|
20230811,094200,49992015,4630,4630,4630,4625,1719
|
|
20230811,094100,42041065,4630,4630,4630,4630,5
|
|
20230811,094000,42017915,4630,4630,4630,4630,95
|
|
20230811,093900,41578065,4625,4635,4635,4625,716
|
|
20230811,093800,38262670,4650,4650,4650,4650,1
|
|
20230811,093700,38258020,4650,4650,4650,4650,0
|
|
20230811,093600,38258020,4650,4650,4650,4650,284
|
|
20230811,093500,36937420,4655,4655,4655,4655,0
|
|
20230811,093400,36937420,4655,4655,4655,4655,262
|
|
20230811,093300,35717810,4655,4650,4655,4650,47
|
|
20230811,093200,35499255,4650,4650,4650,4650,58
|
|
20230811,093100,35229555,4650,4650,4650,4650,4
|
|
20230811,093000,35210955,4655,4655,4655,4655,0
|
|
20230811,092900,35210955,4655,4655,4655,4655,39
|
|
20230811,092800,35029410,4655,4650,4655,4650,441
|
|
20230811,092700,32978340,4635,4635,4635,4635,0
|
|
20230811,092600,32978340,4635,4645,4650,4635,183
|
|
20230811,092500,32128980,4645,4645,4645,4645,0
|
|
20230811,092400,32128980,4645,4645,4645,4645,0
|
|
20230811,092300,32128980,4645,4655,4655,4640,919
|
|
20230811,092200,27863555,4655,4655,4655,4655,11
|
|
20230811,092100,27812350,4665,4665,4665,4665,20
|
|
20230811,092000,27719050,4665,4665,4665,4665,110
|
|
20230811,091900,27205900,4640,4640,4640,4640,200
|
|
20230811,091800,26277900,4640,4640,4640,4640,274
|
|
20230811,091700,25006540,4640,4660,4660,4640,7
|
|
20230811,091600,24974040,4640,4640,4640,4640,0
|
|
20230811,091500,24974040,4640,4640,4640,4640,0
|
|
20230811,091400,24974040,4640,4640,4640,4640,0
|
|
20230811,091300,24974040,4640,4655,4675,4640,1502
|
|
20230811,091200,17977560,4640,4630,4650,4630,630
|
|
20230811,091100,15053585,4630,4630,4630,4600,157
|
|
20230811,091000,14328050,4600,4605,4605,4600,691
|
|
20230811,090900,11149245,4600,4600,4600,4600,0
|
|
20230811,090800,11149245,4600,4600,4600,4600,0
|
|
20230811,090700,11149245,4600,4600,4600,4600,0
|
|
20230811,090600,11149245,4600,4605,4605,4600,50
|
|
20230811,090500,10919145,4600,4605,4605,4600,293
|
|
20230811,090400,9570370,4605,4610,4610,4605,102
|
|
20230811,090300,9100380,4605,4610,4610,4605,557
|
|
20230811,090200,6533395,4610,4610,4610,4610,689
|
|
20230811,090100,3357105,4630,4630,4630,4630,0
|
|
20230811,090000,3357105,4630,4610,4635,4610,728
|