638 lines
30 KiB
CSV
638 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230829,193500,146146570,4625,4625,4625,4625,475
|
|
20230829,193400,146146570,4625,4625,4625,4625,0
|
|
20230829,193300,146146570,4625,4625,4625,4625,0
|
|
20230829,193200,146146570,4625,4625,4625,4625,0
|
|
20230829,193100,146146570,4625,4625,4625,4625,0
|
|
20230829,193000,146146570,4625,4625,4625,4625,0
|
|
20230829,192900,146146570,4625,4625,4625,4625,0
|
|
20230829,192800,146146570,4625,4625,4625,4625,0
|
|
20230829,192700,146146570,4625,4625,4625,4625,0
|
|
20230829,192600,146146570,4625,4625,4625,4625,0
|
|
20230829,192500,146146570,4625,4625,4625,4625,0
|
|
20230829,192400,146146570,4625,4625,4625,4625,0
|
|
20230829,192300,146146570,4625,4625,4625,4625,0
|
|
20230829,192200,146146570,4625,4625,4625,4625,0
|
|
20230829,192100,146146570,4625,4625,4625,4625,0
|
|
20230829,192000,146146570,4625,4625,4625,4625,0
|
|
20230829,191900,146146570,4625,4625,4625,4625,0
|
|
20230829,191800,146146570,4625,4625,4625,4625,0
|
|
20230829,191700,146146570,4625,4625,4625,4625,0
|
|
20230829,191600,146146570,4625,4625,4625,4625,0
|
|
20230829,191500,146146570,4625,4625,4625,4625,0
|
|
20230829,191400,146146570,4625,4625,4625,4625,0
|
|
20230829,191300,146146570,4625,4625,4625,4625,0
|
|
20230829,191200,146146570,4625,4625,4625,4625,0
|
|
20230829,191100,146146570,4625,4625,4625,4625,0
|
|
20230829,191000,146146570,4625,4625,4625,4625,0
|
|
20230829,190900,146146570,4625,4625,4625,4625,0
|
|
20230829,190800,146146570,4625,4625,4625,4625,0
|
|
20230829,190700,146146570,4625,4625,4625,4625,0
|
|
20230829,190600,146146570,4625,4625,4625,4625,0
|
|
20230829,190500,146146570,4625,4625,4625,4625,475
|
|
20230829,190400,146146570,4625,4625,4625,4625,0
|
|
20230829,190300,146146570,4625,4625,4625,4625,0
|
|
20230829,190200,146146570,4625,4625,4625,4625,0
|
|
20230829,190100,146146570,4625,4625,4625,4625,0
|
|
20230829,190000,146146570,4625,4625,4625,4625,0
|
|
20230829,185900,146146570,4625,4625,4625,4625,0
|
|
20230829,185800,146146570,4625,4625,4625,4625,0
|
|
20230829,185700,146146570,4625,4625,4625,4625,0
|
|
20230829,185600,146146570,4625,4625,4625,4625,0
|
|
20230829,185500,146146570,4625,4625,4625,4625,0
|
|
20230829,185400,146146570,4625,4625,4625,4625,0
|
|
20230829,185300,146146570,4625,4625,4625,4625,0
|
|
20230829,185200,146146570,4625,4625,4625,4625,0
|
|
20230829,185100,146146570,4625,4625,4625,4625,0
|
|
20230829,185000,146146570,4625,4625,4625,4625,0
|
|
20230829,184900,146146570,4625,4625,4625,4625,0
|
|
20230829,184800,146146570,4625,4625,4625,4625,0
|
|
20230829,184700,146146570,4625,4625,4625,4625,0
|
|
20230829,184600,146146570,4625,4625,4625,4625,0
|
|
20230829,184500,146146570,4625,4625,4625,4625,0
|
|
20230829,184400,146146570,4625,4625,4625,4625,0
|
|
20230829,184300,146146570,4625,4625,4625,4625,0
|
|
20230829,184200,146146570,4625,4625,4625,4625,0
|
|
20230829,184100,146146570,4625,4625,4625,4625,0
|
|
20230829,184000,146146570,4625,4625,4625,4625,0
|
|
20230829,183900,146146570,4625,4625,4625,4625,0
|
|
20230829,183800,146146570,4625,4625,4625,4625,0
|
|
20230829,183700,146146570,4625,4625,4625,4625,0
|
|
20230829,183600,146146570,4625,4625,4625,4625,0
|
|
20230829,183500,146146570,4625,4625,4625,4625,475
|
|
20230829,183400,146146570,4625,4625,4625,4625,0
|
|
20230829,183300,146146570,4625,4625,4625,4625,0
|
|
20230829,183200,146146570,4625,4625,4625,4625,0
|
|
20230829,183100,146146570,4625,4625,4625,4625,0
|
|
20230829,183000,146146570,4625,4625,4625,4625,0
|
|
20230829,182900,146146570,4625,4625,4625,4625,0
|
|
20230829,182800,146146570,4625,4625,4625,4625,0
|
|
20230829,182700,146146570,4625,4625,4625,4625,0
|
|
20230829,182600,146146570,4625,4625,4625,4625,0
|
|
20230829,182500,146146570,4625,4625,4625,4625,0
|
|
20230829,182400,146146570,4625,4625,4625,4625,0
|
|
20230829,182300,146146570,4625,4625,4625,4625,0
|
|
20230829,182200,146146570,4625,4625,4625,4625,0
|
|
20230829,182100,146146570,4625,4625,4625,4625,0
|
|
20230829,182000,146146570,4625,4625,4625,4625,0
|
|
20230829,181900,146146570,4625,4625,4625,4625,0
|
|
20230829,181800,146146570,4625,4625,4625,4625,0
|
|
20230829,181700,146146570,4625,4625,4625,4625,0
|
|
20230829,181600,146146570,4625,4625,4625,4625,0
|
|
20230829,181500,146146570,4625,4625,4625,4625,0
|
|
20230829,181400,146146570,4625,4625,4625,4625,0
|
|
20230829,181300,146146570,4625,4625,4625,4625,0
|
|
20230829,181200,146146570,4625,4625,4625,4625,0
|
|
20230829,181100,146146570,4625,4625,4625,4625,0
|
|
20230829,181000,146146570,4625,4625,4625,4625,0
|
|
20230829,180900,146146570,4625,4625,4625,4625,0
|
|
20230829,180800,146146570,4625,4625,4625,4625,0
|
|
20230829,180700,146146570,4625,4625,4625,4625,0
|
|
20230829,180600,146146570,4625,4625,4625,4625,0
|
|
20230829,180500,146146570,4625,4625,4625,4625,475
|
|
20230829,180400,146146570,4625,4625,4625,4625,0
|
|
20230829,180300,146146570,4625,4625,4625,4625,0
|
|
20230829,180200,146146570,4625,4625,4625,4625,0
|
|
20230829,180100,146146570,4625,4625,4625,4625,0
|
|
20230829,180000,146146570,4625,4625,4625,4625,0
|
|
20230829,175900,146146570,4625,4625,4625,4625,0
|
|
20230829,175800,146146570,4625,4625,4625,4625,0
|
|
20230829,175700,146146570,4625,4625,4625,4625,0
|
|
20230829,175600,146146570,4625,4625,4625,4625,0
|
|
20230829,175500,146146570,4625,4625,4625,4625,0
|
|
20230829,175400,146146570,4625,4625,4625,4625,0
|
|
20230829,175300,146146570,4625,4625,4625,4625,0
|
|
20230829,175200,146146570,4625,4625,4625,4625,0
|
|
20230829,175100,146146570,4625,4625,4625,4625,0
|
|
20230829,175000,146146570,4625,4625,4625,4625,0
|
|
20230829,174900,146146570,4625,4625,4625,4625,0
|
|
20230829,174800,146146570,4625,4625,4625,4625,0
|
|
20230829,174700,146146570,4625,4625,4625,4625,0
|
|
20230829,174600,146146570,4625,4625,4625,4625,0
|
|
20230829,174500,146146570,4625,4625,4625,4625,0
|
|
20230829,174400,146146570,4625,4625,4625,4625,0
|
|
20230829,174300,146146570,4625,4625,4625,4625,0
|
|
20230829,174200,146146570,4625,4625,4625,4625,0
|
|
20230829,174100,146146570,4625,4625,4625,4625,0
|
|
20230829,174000,146146570,4625,4625,4625,4625,0
|
|
20230829,173900,146146570,4625,4625,4625,4625,0
|
|
20230829,173800,146146570,4625,4625,4625,4625,0
|
|
20230829,173700,146146570,4625,4625,4625,4625,0
|
|
20230829,173600,146146570,4625,4625,4625,4625,0
|
|
20230829,173500,146146570,4625,4625,4625,4625,475
|
|
20230829,173400,146146570,4625,4625,4625,4625,0
|
|
20230829,173300,146146570,4625,4625,4625,4625,0
|
|
20230829,173200,146146570,4625,4625,4625,4625,0
|
|
20230829,173100,146146570,4625,4625,4625,4625,0
|
|
20230829,173000,146146570,4625,4625,4625,4625,0
|
|
20230829,172900,146146570,4625,4625,4625,4625,0
|
|
20230829,172800,146146570,4625,4625,4625,4625,0
|
|
20230829,172700,146146570,4625,4625,4625,4625,0
|
|
20230829,172600,146146570,4625,4625,4625,4625,0
|
|
20230829,172500,146146570,4625,4625,4625,4625,0
|
|
20230829,172400,146146570,4625,4625,4625,4625,0
|
|
20230829,172300,146146570,4625,4625,4625,4625,0
|
|
20230829,172200,146146570,4625,4625,4625,4625,0
|
|
20230829,172100,146146570,4625,4625,4625,4625,0
|
|
20230829,172000,146146570,4625,4625,4625,4625,0
|
|
20230829,171900,146146570,4625,4625,4625,4625,0
|
|
20230829,171800,146146570,4625,4625,4625,4625,0
|
|
20230829,171700,146146570,4625,4625,4625,4625,0
|
|
20230829,171600,146146570,4625,4625,4625,4625,0
|
|
20230829,171500,146146570,4625,4625,4625,4625,0
|
|
20230829,171400,146146570,4625,4625,4625,4625,0
|
|
20230829,171300,146146570,4625,4625,4625,4625,0
|
|
20230829,171200,146146570,4625,4625,4625,4625,0
|
|
20230829,171100,146146570,4625,4625,4625,4625,0
|
|
20230829,171000,146146570,4625,4625,4625,4625,0
|
|
20230829,170900,146146570,4625,4625,4625,4625,0
|
|
20230829,170800,146146570,4625,4625,4625,4625,0
|
|
20230829,170700,146146570,4625,4625,4625,4625,0
|
|
20230829,170600,146146570,4625,4625,4625,4625,0
|
|
20230829,170500,146146570,4625,4625,4625,4625,475
|
|
20230829,170400,146146570,4625,4625,4625,4625,0
|
|
20230829,170300,146146570,4625,4625,4625,4625,0
|
|
20230829,170200,146146570,4625,4625,4625,4625,0
|
|
20230829,170100,146146570,4625,4625,4625,4625,0
|
|
20230829,170000,146146570,4625,4625,4625,4625,0
|
|
20230829,165900,146146570,4625,4625,4625,4625,0
|
|
20230829,165800,146146570,4625,4625,4625,4625,0
|
|
20230829,165700,146146570,4625,4625,4625,4625,0
|
|
20230829,165600,146146570,4625,4625,4625,4625,0
|
|
20230829,165500,146146570,4625,4625,4625,4625,0
|
|
20230829,165400,146146570,4625,4625,4625,4625,0
|
|
20230829,165300,146146570,4625,4625,4625,4625,0
|
|
20230829,165200,146146570,4625,4625,4625,4625,0
|
|
20230829,165100,146146570,4625,4625,4625,4625,0
|
|
20230829,165000,146146570,4625,4625,4625,4625,0
|
|
20230829,164900,146146570,4625,4625,4625,4625,0
|
|
20230829,164800,146146570,4625,4625,4625,4625,0
|
|
20230829,164700,146146570,4625,4625,4625,4625,0
|
|
20230829,164600,146146570,4625,4625,4625,4625,0
|
|
20230829,164500,146146570,4625,4625,4625,4625,0
|
|
20230829,164400,146146570,4625,4625,4625,4625,0
|
|
20230829,164300,146146570,4625,4625,4625,4625,0
|
|
20230829,164200,146146570,4625,4625,4625,4625,0
|
|
20230829,164100,146146570,4625,4625,4625,4625,0
|
|
20230829,164000,146146570,4625,4625,4625,4625,0
|
|
20230829,163900,146146570,4625,4625,4625,4625,0
|
|
20230829,163800,146146570,4625,4625,4625,4625,0
|
|
20230829,163700,146146570,4625,4625,4625,4625,0
|
|
20230829,163600,146146570,4625,4625,4625,4625,0
|
|
20230829,163500,146146570,4625,4625,4625,4625,475
|
|
20230829,163400,146146570,4625,4625,4625,4625,0
|
|
20230829,163300,146146570,4625,4625,4625,4625,0
|
|
20230829,163200,146146570,4625,4625,4625,4625,0
|
|
20230829,163100,146146570,4625,4625,4625,4625,0
|
|
20230829,163000,146146570,4625,4625,4625,4625,0
|
|
20230829,162900,146146570,4625,4625,4625,4625,0
|
|
20230829,162800,146146570,4625,4625,4625,4625,0
|
|
20230829,162700,146146570,4625,4625,4625,4625,0
|
|
20230829,162600,146146570,4625,4625,4625,4625,0
|
|
20230829,162500,146146570,4625,4625,4625,4625,0
|
|
20230829,162400,146146570,4625,4625,4625,4625,0
|
|
20230829,162300,146146570,4625,4625,4625,4625,0
|
|
20230829,162200,146146570,4625,4625,4625,4625,0
|
|
20230829,162100,146146570,4625,4625,4625,4625,0
|
|
20230829,162000,146146570,4625,4625,4625,4625,0
|
|
20230829,161900,146146570,4625,4625,4625,4625,0
|
|
20230829,161800,146146570,4625,4625,4625,4625,0
|
|
20230829,161700,146146570,4625,4625,4625,4625,0
|
|
20230829,161600,146146570,4625,4625,4625,4625,0
|
|
20230829,161500,146146570,4625,4625,4625,4625,0
|
|
20230829,161400,146146570,4625,4625,4625,4625,0
|
|
20230829,161300,146146570,4625,4625,4625,4625,0
|
|
20230829,161200,146146570,4625,4625,4625,4625,0
|
|
20230829,161100,146146570,4625,4625,4625,4625,0
|
|
20230829,161000,146146570,4625,4625,4625,4625,0
|
|
20230829,160900,146146570,4625,4625,4625,4625,0
|
|
20230829,160800,146146570,4625,4625,4625,4625,0
|
|
20230829,160700,146146570,4625,4625,4625,4625,0
|
|
20230829,160600,146146570,4625,4625,4625,4625,0
|
|
20230829,160500,146146570,4625,4625,4625,4625,475
|
|
20230829,160400,146146570,4625,4625,4625,4625,0
|
|
20230829,160300,146146570,4625,4625,4625,4625,0
|
|
20230829,160200,146146570,4625,4625,4625,4625,0
|
|
20230829,160100,146146570,4625,4625,4625,4625,0
|
|
20230829,160000,146146570,4625,4625,4625,4625,0
|
|
20230829,155900,146146570,4625,4625,4625,4625,0
|
|
20230829,155800,146146570,4625,4625,4625,4625,0
|
|
20230829,155700,146146570,4625,4625,4625,4625,0
|
|
20230829,155600,146146570,4625,4625,4625,4625,0
|
|
20230829,155500,146146570,4625,4625,4625,4625,0
|
|
20230829,155400,146146570,4625,4625,4625,4625,0
|
|
20230829,155300,146146570,4625,4625,4625,4625,0
|
|
20230829,155200,146146570,4625,4625,4625,4625,0
|
|
20230829,155100,146146570,4625,4625,4625,4625,0
|
|
20230829,155000,146146570,4625,4625,4625,4625,0
|
|
20230829,154900,146146570,4625,4625,4625,4625,0
|
|
20230829,154800,146146570,4625,4625,4625,4625,0
|
|
20230829,154700,146146570,4625,4625,4625,4625,0
|
|
20230829,154600,146146570,4625,4625,4625,4625,0
|
|
20230829,154500,146146570,4625,4625,4625,4625,0
|
|
20230829,154400,146146570,4625,4625,4625,4625,0
|
|
20230829,154300,146146570,4625,4625,4625,4625,0
|
|
20230829,154200,146146570,4625,4625,4625,4625,0
|
|
20230829,154100,146146570,4625,4625,4625,4625,0
|
|
20230829,154000,146146570,4625,4625,4625,4625,0
|
|
20230829,153900,146146570,4625,4625,4625,4625,0
|
|
20230829,153800,146146570,4625,4625,4625,4625,0
|
|
20230829,153700,146146570,4625,4625,4625,4625,0
|
|
20230829,153600,146146570,4625,4625,4625,4625,0
|
|
20230829,153500,146146570,4625,4625,4625,4625,475
|
|
20230829,153400,146146570,4625,4625,4625,4625,0
|
|
20230829,153300,146146570,4625,4625,4625,4625,0
|
|
20230829,153200,146146570,4625,4625,4625,4625,0
|
|
20230829,153100,146146570,4625,4625,4625,4625,0
|
|
20230829,153000,146146570,4625,4625,4625,4625,475
|
|
20230829,152900,143949695,4625,4625,4625,4625,0
|
|
20230829,152800,143949695,4625,4625,4625,4625,0
|
|
20230829,152700,143949695,4625,4625,4625,4625,0
|
|
20230829,152600,143949695,4625,4625,4625,4625,0
|
|
20230829,152500,143949695,4625,4625,4625,4625,0
|
|
20230829,152400,143949695,4625,4625,4625,4625,0
|
|
20230829,152300,143949695,4625,4625,4625,4625,0
|
|
20230829,152200,143949695,4625,4625,4625,4625,0
|
|
20230829,152100,143949695,4625,4625,4625,4625,0
|
|
20230829,152000,143949695,4625,4625,4625,4625,0
|
|
20230829,151900,143949695,4625,4625,4625,4625,70
|
|
20230829,151800,143625945,4625,4620,4625,4620,5
|
|
20230829,151700,143602835,4620,4620,4620,4620,50
|
|
20230829,151600,143371835,4600,4600,4600,4600,318
|
|
20230829,151500,141909035,4620,4620,4620,4620,0
|
|
20230829,151400,141909035,4620,4620,4620,4620,0
|
|
20230829,151300,141909035,4620,4620,4620,4620,0
|
|
20230829,151200,141909035,4620,4620,4620,4620,18
|
|
20230829,151100,141825875,4605,4605,4605,4605,0
|
|
20230829,151000,141825875,4605,4605,4605,4605,2
|
|
20230829,150900,141816665,4620,4620,4620,4620,2
|
|
20230829,150800,141807425,4620,4620,4620,4620,0
|
|
20230829,150700,141807425,4620,4620,4620,4620,0
|
|
20230829,150600,141807425,4620,4620,4620,4620,0
|
|
20230829,150500,141807425,4620,4620,4620,4620,2
|
|
20230829,150400,141798185,4620,4620,4620,4620,0
|
|
20230829,150300,141798185,4620,4620,4620,4620,0
|
|
20230829,150200,141798185,4620,4620,4620,4620,0
|
|
20230829,150100,141798185,4620,4620,4620,4620,0
|
|
20230829,150000,141798185,4620,4620,4620,4620,0
|
|
20230829,145900,141798185,4620,4620,4620,4620,0
|
|
20230829,145800,141798185,4620,4620,4620,4620,0
|
|
20230829,145700,141798185,4620,4620,4620,4620,0
|
|
20230829,145600,141798185,4620,4620,4620,4620,0
|
|
20230829,145500,141798185,4620,4620,4620,4620,0
|
|
20230829,145400,141798185,4620,4620,4620,4620,5
|
|
20230829,145300,141775085,4615,4615,4615,4615,0
|
|
20230829,145200,141775085,4615,4615,4615,4615,0
|
|
20230829,145100,141775085,4615,4615,4615,4615,0
|
|
20230829,145000,141775085,4615,4615,4615,4615,25
|
|
20230829,144900,141659710,4600,4600,4600,4600,0
|
|
20230829,144800,141659710,4600,4600,4600,4600,0
|
|
20230829,144700,141659710,4600,4600,4600,4600,1
|
|
20230829,144600,141655110,4625,4610,4625,4610,10
|
|
20230829,144500,141608980,4610,4610,4610,4610,2
|
|
20230829,144400,141599760,4600,4600,4600,4600,0
|
|
20230829,144300,141599760,4600,4600,4600,4600,0
|
|
20230829,144200,141599760,4600,4600,4600,4600,0
|
|
20230829,144100,141599760,4600,4605,4605,4600,50
|
|
20230829,144000,141369605,4605,4610,4610,4605,733
|
|
20230829,143900,137993990,4605,4605,4605,4605,0
|
|
20230829,143800,137993990,4605,4605,4605,4605,0
|
|
20230829,143700,137993990,4605,4605,4605,4605,0
|
|
20230829,143600,137993990,4605,4605,4605,4605,19
|
|
20230829,143500,137906495,4605,4605,4605,4605,0
|
|
20230829,143400,137906495,4605,4605,4605,4605,0
|
|
20230829,143300,137906495,4605,4605,4605,4605,0
|
|
20230829,143200,137906495,4605,4605,4605,4605,3
|
|
20230829,143100,137892680,4605,4605,4605,4605,22
|
|
20230829,143000,137791370,4605,4605,4605,4605,0
|
|
20230829,142900,137791370,4605,4605,4605,4605,0
|
|
20230829,142800,137791370,4605,4605,4605,4605,0
|
|
20230829,142700,137791370,4605,4605,4605,4605,0
|
|
20230829,142600,137791370,4605,4605,4605,4605,0
|
|
20230829,142500,137791370,4605,4605,4605,4605,0
|
|
20230829,142400,137791370,4605,4605,4605,4605,0
|
|
20230829,142300,137791370,4605,4605,4605,4605,0
|
|
20230829,142200,137791370,4605,4605,4605,4605,0
|
|
20230829,142100,137791370,4605,4605,4605,4605,0
|
|
20230829,142000,137791370,4605,4605,4605,4605,0
|
|
20230829,141900,137791370,4605,4605,4605,4605,1
|
|
20230829,141800,137786765,4605,4605,4605,4605,0
|
|
20230829,141700,137786765,4605,4605,4605,4605,0
|
|
20230829,141600,137786765,4605,4605,4605,4605,0
|
|
20230829,141500,137786765,4605,4605,4605,4605,0
|
|
20230829,141400,137786765,4605,4605,4605,4605,1
|
|
20230829,141300,137782160,4625,4625,4625,4625,0
|
|
20230829,141200,137782160,4625,4625,4625,4625,0
|
|
20230829,141100,137782160,4625,4625,4625,4625,0
|
|
20230829,141000,137782160,4625,4625,4625,4625,1
|
|
20230829,140900,137777535,4625,4625,4625,4625,0
|
|
20230829,140800,137777535,4625,4625,4625,4625,0
|
|
20230829,140700,137777535,4625,4625,4625,4625,0
|
|
20230829,140600,137777535,4625,4625,4625,4625,0
|
|
20230829,140500,137777535,4625,4625,4625,4625,5
|
|
20230829,140400,137754410,4600,4600,4600,4600,0
|
|
20230829,140300,137754410,4600,4600,4600,4600,0
|
|
20230829,140200,137754410,4600,4600,4600,4600,0
|
|
20230829,140100,137754410,4600,4600,4600,4600,0
|
|
20230829,140000,137754410,4600,4600,4600,4600,0
|
|
20230829,135900,137754410,4600,4600,4600,4600,0
|
|
20230829,135800,137754410,4600,4600,4600,4600,0
|
|
20230829,135700,137754410,4600,4600,4600,4600,0
|
|
20230829,135600,137754410,4600,4600,4600,4600,0
|
|
20230829,135500,137754410,4600,4600,4600,4600,0
|
|
20230829,135400,137754410,4600,4600,4600,4600,0
|
|
20230829,135300,137754410,4600,4600,4600,4600,0
|
|
20230829,135200,137754410,4600,4600,4600,4600,0
|
|
20230829,135100,137754410,4600,4600,4600,4600,0
|
|
20230829,135000,137754410,4600,4605,4605,4600,225
|
|
20230829,134900,136718660,4605,4605,4605,4605,0
|
|
20230829,134800,136718660,4605,4605,4605,4605,24
|
|
20230829,134700,136608140,4605,4605,4605,4605,0
|
|
20230829,134600,136608140,4605,4605,4605,4605,2
|
|
20230829,134500,136598930,4605,4605,4605,4605,4
|
|
20230829,134400,136580510,4605,4605,4605,4605,0
|
|
20230829,134300,136580510,4605,4605,4605,4605,1
|
|
20230829,134200,136575905,4605,4605,4605,4605,28
|
|
20230829,134100,136446965,4605,4615,4615,4605,71
|
|
20230829,134000,136119710,4620,4620,4620,4620,0
|
|
20230829,133900,136119710,4620,4620,4620,4620,1
|
|
20230829,133800,136115090,4600,4600,4600,4600,0
|
|
20230829,133700,136115090,4600,4600,4600,4600,512
|
|
20230829,133600,133759890,4600,4605,4605,4600,416
|
|
20230829,133500,131845165,4605,4605,4605,4605,102
|
|
20230829,133400,131375455,4625,4625,4625,4625,0
|
|
20230829,133300,131375455,4625,4625,4625,4625,0
|
|
20230829,133200,131375455,4625,4625,4625,4625,0
|
|
20230829,133100,131375455,4625,4625,4625,4625,7
|
|
20230829,133000,131343080,4605,4605,4605,4605,0
|
|
20230829,132900,131343080,4605,4605,4605,4605,0
|
|
20230829,132800,131343080,4605,4605,4605,4605,0
|
|
20230829,132700,131343080,4605,4605,4605,4605,0
|
|
20230829,132600,131343080,4605,4605,4605,4605,0
|
|
20230829,132500,131343080,4605,4605,4605,4605,0
|
|
20230829,132400,131343080,4605,4605,4605,4605,66
|
|
20230829,132300,131039150,4605,4605,4605,4605,0
|
|
20230829,132200,131039150,4605,4605,4605,4605,0
|
|
20230829,132100,131039150,4605,4605,4605,4605,0
|
|
20230829,132000,131039150,4605,4605,4605,4605,337
|
|
20230829,131900,129487265,4610,4610,4610,4610,0
|
|
20230829,131800,129487265,4610,4610,4610,4610,0
|
|
20230829,131700,129487265,4610,4610,4610,4610,181
|
|
20230829,131600,128652855,4610,4610,4610,4610,60
|
|
20230829,131500,128376255,4610,4610,4610,4610,0
|
|
20230829,131400,128376255,4610,4610,4610,4610,216
|
|
20230829,131300,127380495,4605,4605,4605,4605,0
|
|
20230829,131200,127380495,4605,4625,4625,4605,1800
|
|
20230829,131100,119089855,4625,4625,4625,4625,0
|
|
20230829,131000,119089855,4625,4625,4625,4625,0
|
|
20230829,130900,119089855,4625,4625,4625,4625,0
|
|
20230829,130800,119089855,4625,4625,4625,4625,0
|
|
20230829,130700,119089855,4625,4625,4625,4625,0
|
|
20230829,130600,119089855,4625,4625,4625,4625,0
|
|
20230829,130500,119089855,4625,4625,4625,4625,0
|
|
20230829,130400,119089855,4625,4625,4625,4625,574
|
|
20230829,130300,116435105,4625,4625,4625,4625,0
|
|
20230829,130200,116435105,4625,4620,4625,4620,800
|
|
20230829,130100,112736370,4605,4605,4605,4605,0
|
|
20230829,130000,112736370,4605,4605,4605,4605,18
|
|
20230829,125900,112653480,4610,4610,4610,4610,2
|
|
20230829,125800,112644260,4625,4620,4625,4620,670
|
|
20230829,125700,109546760,4620,4620,4620,4620,0
|
|
20230829,125600,109546760,4620,4620,4620,4620,0
|
|
20230829,125500,109546760,4620,4620,4620,4620,0
|
|
20230829,125400,109546760,4620,4620,4620,4620,0
|
|
20230829,125300,109546760,4620,4620,4620,4620,0
|
|
20230829,125200,109546760,4620,4620,4620,4620,0
|
|
20230829,125100,109546760,4620,4620,4620,4620,0
|
|
20230829,125000,109546760,4620,4620,4620,4620,0
|
|
20230829,124900,109546760,4620,4620,4620,4620,10
|
|
20230829,124800,109500560,4620,4620,4620,4620,0
|
|
20230829,124700,109500560,4620,4620,4620,4620,0
|
|
20230829,124600,109500560,4620,4620,4620,4620,135
|
|
20230829,124500,108876860,4625,4625,4625,4625,0
|
|
20230829,124400,108876860,4625,4625,4625,4625,0
|
|
20230829,124300,108876860,4625,4625,4625,4625,0
|
|
20230829,124200,108876860,4625,4625,4625,4625,0
|
|
20230829,124100,108876860,4625,4620,4625,4620,200
|
|
20230829,124000,107952470,4600,4600,4600,4600,0
|
|
20230829,123900,107952470,4600,4600,4600,4600,0
|
|
20230829,123800,107952470,4600,4600,4600,4600,0
|
|
20230829,123700,107952470,4600,4600,4600,4600,0
|
|
20230829,123600,107952470,4600,4600,4600,4600,0
|
|
20230829,123500,107952470,4600,4600,4600,4600,31
|
|
20230829,123400,107809870,4600,4600,4600,4600,0
|
|
20230829,123300,107809870,4600,4600,4600,4600,113
|
|
20230829,123200,107290070,4605,4610,4610,4605,1901
|
|
20230829,123100,98531480,4610,4610,4610,4610,5
|
|
20230829,123000,98508430,4615,4615,4615,4615,0
|
|
20230829,122900,98508430,4615,4615,4615,4615,0
|
|
20230829,122800,98508430,4615,4615,4615,4615,0
|
|
20230829,122700,98508430,4615,4615,4615,4615,0
|
|
20230829,122600,98508430,4615,4615,4615,4615,0
|
|
20230829,122500,98508430,4615,4615,4615,4615,0
|
|
20230829,122400,98508430,4615,4615,4615,4615,0
|
|
20230829,122300,98508430,4615,4615,4615,4615,461
|
|
20230829,122200,96380915,4615,4615,4615,4615,0
|
|
20230829,122100,96380915,4615,4615,4615,4615,0
|
|
20230829,122000,96380915,4615,4615,4615,4615,0
|
|
20230829,121900,96380915,4615,4615,4615,4615,0
|
|
20230829,121800,96380915,4615,4615,4615,4615,0
|
|
20230829,121700,96380915,4615,4615,4615,4615,58
|
|
20230829,121600,96113245,4615,4615,4615,4615,43
|
|
20230829,121500,95914800,4620,4620,4620,4620,0
|
|
20230829,121400,95914800,4620,4620,4620,4620,3
|
|
20230829,121300,95900940,4620,4625,4625,4620,1385
|
|
20230829,121200,89500155,4635,4635,4635,4635,0
|
|
20230829,121100,89500155,4635,4635,4635,4635,0
|
|
20230829,121000,89500155,4635,4635,4635,4635,0
|
|
20230829,120900,89500155,4635,4635,4635,4635,0
|
|
20230829,120800,89500155,4635,4635,4635,4635,0
|
|
20230829,120700,89500155,4635,4635,4635,4635,0
|
|
20230829,120600,89500155,4635,4635,4635,4635,0
|
|
20230829,120500,89500155,4635,4635,4635,4635,0
|
|
20230829,120400,89500155,4635,4635,4635,4635,113
|
|
20230829,120300,88976400,4635,4635,4635,4635,0
|
|
20230829,120200,88976400,4635,4635,4635,4635,0
|
|
20230829,120100,88976400,4635,4635,4635,4635,0
|
|
20230829,120000,88976400,4635,4635,4635,4635,23
|
|
20230829,115900,88869795,4625,4625,4625,4625,0
|
|
20230829,115800,88869795,4625,4625,4625,4625,0
|
|
20230829,115700,88869795,4625,4625,4625,4625,0
|
|
20230829,115600,88869795,4625,4625,4625,4625,18
|
|
20230829,115500,88786545,4635,4625,4635,4625,5
|
|
20230829,115400,88763385,4630,4630,4630,4630,0
|
|
20230829,115300,88763385,4630,4630,4630,4630,284
|
|
20230829,115200,87448465,4620,4620,4620,4620,0
|
|
20230829,115100,87448465,4620,4620,4620,4620,104
|
|
20230829,115000,86967985,4630,4630,4630,4630,0
|
|
20230829,114900,86967985,4630,4630,4630,4630,0
|
|
20230829,114800,86967985,4630,4630,4630,4630,0
|
|
20230829,114700,86967985,4630,4630,4630,4630,0
|
|
20230829,114600,86967985,4630,4630,4630,4630,0
|
|
20230829,114500,86967985,4630,4630,4630,4630,0
|
|
20230829,114400,86967985,4630,4630,4630,4630,5
|
|
20230829,114300,86944835,4630,4630,4630,4630,0
|
|
20230829,114200,86944835,4630,4630,4630,4630,2
|
|
20230829,114100,86935575,4630,4630,4630,4630,1
|
|
20230829,114000,86930945,4630,4630,4630,4630,0
|
|
20230829,113900,86930945,4630,4630,4630,4630,0
|
|
20230829,113800,86930945,4630,4630,4630,4630,0
|
|
20230829,113700,86930945,4630,4625,4630,4625,21
|
|
20230829,113600,86833760,4620,4620,4620,4620,0
|
|
20230829,113500,86833760,4620,4620,4620,4620,0
|
|
20230829,113400,86833760,4620,4625,4625,4620,113
|
|
20230829,113300,86311200,4635,4635,4635,4635,0
|
|
20230829,113200,86311200,4635,4635,4635,4635,0
|
|
20230829,113100,86311200,4635,4635,4635,4635,0
|
|
20230829,113000,86311200,4635,4635,4635,4635,100
|
|
20230829,112900,85847700,4635,4635,4635,4635,0
|
|
20230829,112800,85847700,4635,4635,4635,4635,0
|
|
20230829,112700,85847700,4635,4635,4635,4635,0
|
|
20230829,112600,85847700,4635,4635,4635,4635,0
|
|
20230829,112500,85847700,4635,4635,4635,4635,0
|
|
20230829,112400,85847700,4635,4635,4635,4635,0
|
|
20230829,112300,85847700,4635,4635,4635,4635,0
|
|
20230829,112200,85847700,4635,4635,4635,4635,0
|
|
20230829,112100,85847700,4635,4635,4635,4635,2
|
|
20230829,112000,85838430,4625,4625,4625,4625,18
|
|
20230829,111900,85755180,4625,4630,4630,4625,51
|
|
20230829,111800,85519055,4625,4630,4630,4625,247
|
|
20230829,111700,84376430,4635,4635,4635,4635,0
|
|
20230829,111600,84376430,4635,4635,4635,4635,1
|
|
20230829,111500,84371795,4625,4625,4625,4625,49
|
|
20230829,111400,84145170,4635,4635,4635,4635,10
|
|
20230829,111300,84098820,4635,4635,4635,4635,0
|
|
20230829,111200,84098820,4635,4635,4635,4635,0
|
|
20230829,111100,84098820,4635,4635,4635,4635,0
|
|
20230829,111000,84098820,4635,4635,4635,4635,0
|
|
20230829,110900,84098820,4635,4635,4635,4635,0
|
|
20230829,110800,84098820,4635,4635,4635,4635,50
|
|
20230829,110700,83867070,4625,4625,4625,4625,1
|
|
20230829,110600,83862445,4640,4640,4640,4640,0
|
|
20230829,110500,83862445,4640,4640,4640,4640,5
|
|
20230829,110400,83839245,4640,4640,4640,4640,0
|
|
20230829,110300,83839245,4640,4640,4640,4640,0
|
|
20230829,110200,83839245,4640,4640,4640,4640,0
|
|
20230829,110100,83839245,4640,4640,4640,4640,2
|
|
20230829,110000,83829965,4625,4625,4625,4625,0
|
|
20230829,105900,83829965,4625,4625,4625,4625,0
|
|
20230829,105800,83829965,4625,4625,4625,4625,0
|
|
20230829,105700,83829965,4625,4625,4625,4625,0
|
|
20230829,105600,83829965,4625,4625,4625,4625,0
|
|
20230829,105500,83829965,4625,4625,4625,4625,1
|
|
20230829,105400,83825340,4640,4640,4640,4640,0
|
|
20230829,105300,83825340,4640,4640,4640,4640,7
|
|
20230829,105200,83792860,4625,4635,4645,4625,233
|
|
20230829,105100,82711575,4625,4625,4625,4625,204
|
|
20230829,105000,81768075,4625,4625,4625,4625,1
|
|
20230829,104900,81763450,4635,4635,4635,4635,32
|
|
20230829,104800,81615130,4625,4625,4625,4625,255
|
|
20230829,104700,80435755,4625,4625,4625,4625,3
|
|
20230829,104600,80421880,4635,4635,4635,4635,0
|
|
20230829,104500,80421880,4635,4635,4635,4635,60
|
|
20230829,104400,80143780,4635,4635,4635,4635,20
|
|
20230829,104300,80051080,4625,4625,4625,4625,300
|
|
20230829,104200,78663580,4625,4625,4625,4625,500
|
|
20230829,104100,76351080,4625,4630,4630,4625,550
|
|
20230829,104000,73807305,4630,4630,4630,4630,2
|
|
20230829,103900,73798045,4635,4635,4635,4635,0
|
|
20230829,103800,73798045,4635,4635,4635,4635,1
|
|
20230829,103700,73793410,4625,4630,4630,4625,100
|
|
20230829,103600,73330800,4630,4630,4630,4630,22
|
|
20230829,103500,73228940,4630,4630,4630,4625,44
|
|
20230829,103400,73025345,4625,4650,4650,4625,35
|
|
20230829,103300,72863420,4620,4620,4620,4620,0
|
|
20230829,103200,72863420,4620,4620,4620,4620,0
|
|
20230829,103100,72863420,4620,4620,4620,4620,0
|
|
20230829,103000,72863420,4620,4635,4635,4620,20
|
|
20230829,102900,72770975,4650,4650,4650,4650,1239
|
|
20230829,102800,67009625,4650,4630,4650,4630,2206
|
|
20230829,102700,56762790,4630,4630,4630,4630,0
|
|
20230829,102600,56762790,4630,4630,4630,4630,2
|
|
20230829,102500,56753530,4620,4620,4620,4620,0
|
|
20230829,102400,56753530,4620,4620,4620,4620,0
|
|
20230829,102300,56753530,4620,4620,4620,4620,0
|
|
20230829,102200,56753530,4620,4620,4620,4620,100
|
|
20230829,102100,56291530,4630,4630,4630,4630,0
|
|
20230829,102000,56291530,4630,4630,4630,4630,2
|
|
20230829,101900,56282270,4630,4630,4630,4630,45
|
|
20230829,101800,56073920,4630,4630,4630,4630,0
|
|
20230829,101700,56073920,4630,4630,4630,4630,0
|
|
20230829,101600,56073920,4630,4630,4630,4630,0
|
|
20230829,101500,56073920,4630,4630,4630,4630,2
|
|
20230829,101400,56064660,4620,4620,4620,4620,0
|
|
20230829,101300,56064660,4620,4620,4620,4620,10
|
|
20230829,101200,56018460,4635,4635,4635,4635,0
|
|
20230829,101100,56018460,4635,4635,4635,4635,0
|
|
20230829,101000,56018460,4635,4635,4635,4635,0
|
|
20230829,100900,56018460,4635,4635,4635,4635,0
|
|
20230829,100800,56018460,4635,4635,4635,4635,0
|
|
20230829,100700,56018460,4635,4635,4635,4635,58
|
|
20230829,100600,55749630,4635,4635,4635,4635,296
|
|
20230829,100500,54377670,4630,4630,4630,4630,116
|
|
20230829,100400,53840590,4620,4620,4620,4620,0
|
|
20230829,100300,53840590,4620,4620,4620,4620,0
|
|
20230829,100200,53840590,4620,4620,4620,4620,0
|
|
20230829,100100,53840590,4620,4625,4625,4620,20
|
|
20230829,100000,53748130,4625,4630,4630,4625,58
|
|
20230829,095900,53479865,4625,4625,4625,4625,89
|
|
20230829,095800,53068240,4620,4620,4620,4620,320
|
|
20230829,095700,51589840,4610,4615,4615,4610,659
|
|
20230829,095600,48551790,4610,4610,4610,4610,100
|
|
20230829,095500,48090790,4615,4615,4615,4615,10
|
|
20230829,095400,48044640,4615,4610,4615,4610,299
|
|
20230829,095300,46666245,4620,4620,4620,4620,0
|
|
20230829,095200,46666245,4620,4625,4625,4620,22
|
|
20230829,095100,46564500,4610,4625,4625,4610,9
|
|
20230829,095000,46522965,4625,4625,4625,4625,0
|
|
20230829,094900,46522965,4625,4625,4625,4625,0
|
|
20230829,094800,46522965,4625,4625,4625,4625,4
|
|
20230829,094700,46504465,4630,4630,4630,4630,0
|
|
20230829,094600,46504465,4630,4630,4630,4630,0
|
|
20230829,094500,46504465,4630,4630,4630,4630,0
|
|
20230829,094400,46504465,4630,4625,4630,4625,107
|
|
20230829,094300,46009410,4630,4630,4630,4630,104
|
|
20230829,094200,45527890,4630,4625,4630,4625,339
|
|
20230829,094100,43958415,4605,4605,4605,4605,1
|
|
20230829,094000,43953810,4625,4615,4625,4615,26
|
|
20230829,093900,43833625,4615,4605,4620,4605,1388
|
|
20230829,093800,37428670,4605,4610,4610,4605,16
|
|
20230829,093700,37354925,4610,4600,4610,4600,114
|
|
20230829,093600,36830415,4600,4600,4600,4600,1
|
|
20230829,093500,36825815,4600,4600,4600,4600,20
|
|
20230829,093400,36733815,4590,4590,4590,4590,5
|
|
20230829,093300,36710865,4590,4600,4600,4590,7
|
|
20230829,093200,36678675,4600,4600,4600,4600,2
|
|
20230829,093100,36669475,4595,4595,4595,4595,291
|
|
20230829,093000,35332330,4595,4595,4595,4595,2
|
|
20230829,092900,35323140,4595,4595,4595,4595,400
|
|
20230829,092800,33485140,4595,4595,4595,4595,0
|
|
20230829,092700,33485140,4595,4595,4595,4595,0
|
|
20230829,092600,33485140,4595,4595,4595,4595,0
|
|
20230829,092500,33485140,4595,4595,4595,4595,0
|
|
20230829,092400,33485140,4595,4595,4595,4595,0
|
|
20230829,092300,33485140,4595,4590,4595,4590,12
|
|
20230829,092200,33430050,4595,4595,4595,4595,0
|
|
20230829,092100,33430050,4595,4595,4595,4595,0
|
|
20230829,092000,33430050,4595,4595,4595,4595,5
|
|
20230829,091900,33407075,4580,4580,4580,4580,0
|
|
20230829,091800,33407075,4580,4580,4580,4580,0
|
|
20230829,091700,33407075,4580,4580,4580,4580,33
|
|
20230829,091600,33255935,4590,4590,4590,4590,5
|
|
20230829,091500,33232985,4585,4590,4590,4585,555
|
|
20230829,091400,30688175,4595,4595,4595,4595,2
|
|
20230829,091300,30678985,4570,4570,4575,4570,2114
|
|
20230829,091200,21017915,4570,4570,4570,4570,1516
|
|
20230829,091100,14089795,4570,4595,4595,4570,70
|
|
20230829,091000,13769845,4575,4580,4600,4575,1981
|
|
20230829,090900,4705600,4580,4580,4600,4575,451
|
|
20230829,090800,2640215,4590,4590,4590,4590,355
|
|
20230829,090700,1010765,4590,4580,4590,4575,4
|
|
20230829,090600,992430,4585,4585,4585,4585,3
|
|
20230829,090500,978675,4585,4585,4585,4585,2
|
|
20230829,090400,969505,4585,4585,4585,4585,15
|
|
20230829,090300,900730,4585,4585,4585,4585,0
|
|
20230829,090200,900730,4585,4585,4585,4585,2
|
|
20230829,090100,891560,4590,4575,4590,4550,103
|
|
20230829,090000,421280,4570,4590,4590,4570,92
|