653 lines
30 KiB
CSV
653 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230830,195000,108514405,4605,4605,4605,4605,516
|
|
20230830,194900,108514405,4605,4605,4605,4605,0
|
|
20230830,194800,108514405,4605,4605,4605,4605,0
|
|
20230830,194700,108514405,4605,4605,4605,4605,0
|
|
20230830,194600,108514405,4605,4605,4605,4605,0
|
|
20230830,194500,108514405,4605,4605,4605,4605,0
|
|
20230830,194400,108514405,4605,4605,4605,4605,0
|
|
20230830,194300,108514405,4605,4605,4605,4605,0
|
|
20230830,194200,108514405,4605,4605,4605,4605,0
|
|
20230830,194100,108514405,4605,4605,4605,4605,0
|
|
20230830,194000,108514405,4605,4605,4605,4605,0
|
|
20230830,193900,108514405,4605,4605,4605,4605,0
|
|
20230830,193800,108514405,4605,4605,4605,4605,0
|
|
20230830,193700,108514405,4605,4605,4605,4605,0
|
|
20230830,193600,108514405,4605,4605,4605,4605,0
|
|
20230830,193500,108514405,4605,4605,4605,4605,0
|
|
20230830,193400,108514405,4605,4605,4605,4605,0
|
|
20230830,193300,108514405,4605,4605,4605,4605,0
|
|
20230830,193200,108514405,4605,4605,4605,4605,0
|
|
20230830,193100,108514405,4605,4605,4605,4605,0
|
|
20230830,193000,108514405,4605,4605,4605,4605,0
|
|
20230830,192900,108514405,4605,4605,4605,4605,0
|
|
20230830,192800,108514405,4605,4605,4605,4605,0
|
|
20230830,192700,108514405,4605,4605,4605,4605,0
|
|
20230830,192600,108514405,4605,4605,4605,4605,0
|
|
20230830,192500,108514405,4605,4605,4605,4605,0
|
|
20230830,192400,108514405,4605,4605,4605,4605,0
|
|
20230830,192300,108514405,4605,4605,4605,4605,0
|
|
20230830,192200,108514405,4605,4605,4605,4605,0
|
|
20230830,192100,108514405,4605,4605,4605,4605,0
|
|
20230830,192000,108514405,4605,4605,4605,4605,516
|
|
20230830,191900,108514405,4605,4605,4605,4605,0
|
|
20230830,191800,108514405,4605,4605,4605,4605,0
|
|
20230830,191700,108514405,4605,4605,4605,4605,0
|
|
20230830,191600,108514405,4605,4605,4605,4605,0
|
|
20230830,191500,108514405,4605,4605,4605,4605,0
|
|
20230830,191400,108514405,4605,4605,4605,4605,0
|
|
20230830,191300,108514405,4605,4605,4605,4605,0
|
|
20230830,191200,108514405,4605,4605,4605,4605,0
|
|
20230830,191100,108514405,4605,4605,4605,4605,0
|
|
20230830,191000,108514405,4605,4605,4605,4605,0
|
|
20230830,190900,108514405,4605,4605,4605,4605,0
|
|
20230830,190800,108514405,4605,4605,4605,4605,0
|
|
20230830,190700,108514405,4605,4605,4605,4605,0
|
|
20230830,190600,108514405,4605,4605,4605,4605,0
|
|
20230830,190500,108514405,4605,4605,4605,4605,0
|
|
20230830,190400,108514405,4605,4605,4605,4605,0
|
|
20230830,190300,108514405,4605,4605,4605,4605,0
|
|
20230830,190200,108514405,4605,4605,4605,4605,0
|
|
20230830,190100,108514405,4605,4605,4605,4605,0
|
|
20230830,190000,108514405,4605,4605,4605,4605,0
|
|
20230830,185900,108514405,4605,4605,4605,4605,0
|
|
20230830,185800,108514405,4605,4605,4605,4605,0
|
|
20230830,185700,108514405,4605,4605,4605,4605,0
|
|
20230830,185600,108514405,4605,4605,4605,4605,0
|
|
20230830,185500,108514405,4605,4605,4605,4605,0
|
|
20230830,185400,108514405,4605,4605,4605,4605,0
|
|
20230830,185300,108514405,4605,4605,4605,4605,0
|
|
20230830,185200,108514405,4605,4605,4605,4605,0
|
|
20230830,185100,108514405,4605,4605,4605,4605,0
|
|
20230830,185000,108514405,4605,4605,4605,4605,516
|
|
20230830,184900,108514405,4605,4605,4605,4605,0
|
|
20230830,184800,108514405,4605,4605,4605,4605,0
|
|
20230830,184700,108514405,4605,4605,4605,4605,0
|
|
20230830,184600,108514405,4605,4605,4605,4605,0
|
|
20230830,184500,108514405,4605,4605,4605,4605,0
|
|
20230830,184400,108514405,4605,4605,4605,4605,0
|
|
20230830,184300,108514405,4605,4605,4605,4605,0
|
|
20230830,184200,108514405,4605,4605,4605,4605,0
|
|
20230830,184100,108514405,4605,4605,4605,4605,0
|
|
20230830,184000,108514405,4605,4605,4605,4605,0
|
|
20230830,183900,108514405,4605,4605,4605,4605,0
|
|
20230830,183800,108514405,4605,4605,4605,4605,0
|
|
20230830,183700,108514405,4605,4605,4605,4605,0
|
|
20230830,183600,108514405,4605,4605,4605,4605,0
|
|
20230830,183500,108514405,4605,4605,4605,4605,0
|
|
20230830,183400,108514405,4605,4605,4605,4605,0
|
|
20230830,183300,108514405,4605,4605,4605,4605,0
|
|
20230830,183200,108514405,4605,4605,4605,4605,0
|
|
20230830,183100,108514405,4605,4605,4605,4605,0
|
|
20230830,183000,108514405,4605,4605,4605,4605,0
|
|
20230830,182900,108514405,4605,4605,4605,4605,0
|
|
20230830,182800,108514405,4605,4605,4605,4605,0
|
|
20230830,182700,108514405,4605,4605,4605,4605,0
|
|
20230830,182600,108514405,4605,4605,4605,4605,0
|
|
20230830,182500,108514405,4605,4605,4605,4605,0
|
|
20230830,182400,108514405,4605,4605,4605,4605,0
|
|
20230830,182300,108514405,4605,4605,4605,4605,0
|
|
20230830,182200,108514405,4605,4605,4605,4605,0
|
|
20230830,182100,108514405,4605,4605,4605,4605,0
|
|
20230830,182000,108514405,4605,4605,4605,4605,516
|
|
20230830,181900,108514405,4605,4605,4605,4605,0
|
|
20230830,181800,108514405,4605,4605,4605,4605,0
|
|
20230830,181700,108514405,4605,4605,4605,4605,0
|
|
20230830,181600,108514405,4605,4605,4605,4605,0
|
|
20230830,181500,108514405,4605,4605,4605,4605,0
|
|
20230830,181400,108514405,4605,4605,4605,4605,0
|
|
20230830,181300,108514405,4605,4605,4605,4605,0
|
|
20230830,181200,108514405,4605,4605,4605,4605,0
|
|
20230830,181100,108514405,4605,4605,4605,4605,0
|
|
20230830,181000,108514405,4605,4605,4605,4605,0
|
|
20230830,180900,108514405,4605,4605,4605,4605,0
|
|
20230830,180800,108514405,4605,4605,4605,4605,0
|
|
20230830,180700,108514405,4605,4605,4605,4605,0
|
|
20230830,180600,108514405,4605,4605,4605,4605,0
|
|
20230830,180500,108514405,4605,4605,4605,4605,0
|
|
20230830,180400,108514405,4605,4605,4605,4605,0
|
|
20230830,180300,108514405,4605,4605,4605,4605,0
|
|
20230830,180200,108514405,4605,4605,4605,4605,0
|
|
20230830,180100,108514405,4605,4605,4605,4605,0
|
|
20230830,180000,108514405,4605,4605,4605,4605,0
|
|
20230830,175900,108514405,4605,4605,4605,4605,0
|
|
20230830,175800,108514405,4605,4605,4605,4605,0
|
|
20230830,175700,108514405,4605,4605,4605,4605,0
|
|
20230830,175600,108514405,4605,4605,4605,4605,0
|
|
20230830,175500,108514405,4605,4605,4605,4605,0
|
|
20230830,175400,108514405,4605,4605,4605,4605,0
|
|
20230830,175300,108514405,4605,4605,4605,4605,0
|
|
20230830,175200,108514405,4605,4605,4605,4605,0
|
|
20230830,175100,108514405,4605,4605,4605,4605,0
|
|
20230830,175000,108514405,4605,4605,4605,4605,516
|
|
20230830,174900,108514405,4605,4605,4605,4605,0
|
|
20230830,174800,108514405,4605,4605,4605,4605,0
|
|
20230830,174700,108514405,4605,4605,4605,4605,0
|
|
20230830,174600,108514405,4605,4605,4605,4605,0
|
|
20230830,174500,108514405,4605,4605,4605,4605,0
|
|
20230830,174400,108514405,4605,4605,4605,4605,0
|
|
20230830,174300,108514405,4605,4605,4605,4605,0
|
|
20230830,174200,108514405,4605,4605,4605,4605,0
|
|
20230830,174100,108514405,4605,4605,4605,4605,0
|
|
20230830,174000,108514405,4605,4605,4605,4605,0
|
|
20230830,173900,108514405,4605,4605,4605,4605,0
|
|
20230830,173800,108514405,4605,4605,4605,4605,0
|
|
20230830,173700,108514405,4605,4605,4605,4605,0
|
|
20230830,173600,108514405,4605,4605,4605,4605,0
|
|
20230830,173500,108514405,4605,4605,4605,4605,0
|
|
20230830,173400,108514405,4605,4605,4605,4605,0
|
|
20230830,173300,108514405,4605,4605,4605,4605,0
|
|
20230830,173200,108514405,4605,4605,4605,4605,0
|
|
20230830,173100,108514405,4605,4605,4605,4605,0
|
|
20230830,173000,108514405,4605,4605,4605,4605,0
|
|
20230830,172900,108514405,4605,4605,4605,4605,0
|
|
20230830,172800,108514405,4605,4605,4605,4605,0
|
|
20230830,172700,108514405,4605,4605,4605,4605,0
|
|
20230830,172600,108514405,4605,4605,4605,4605,0
|
|
20230830,172500,108514405,4605,4605,4605,4605,0
|
|
20230830,172400,108514405,4605,4605,4605,4605,0
|
|
20230830,172300,108514405,4605,4605,4605,4605,0
|
|
20230830,172200,108514405,4605,4605,4605,4605,0
|
|
20230830,172100,108514405,4605,4605,4605,4605,0
|
|
20230830,172000,108514405,4605,4605,4605,4605,516
|
|
20230830,171900,108514405,4605,4605,4605,4605,0
|
|
20230830,171800,108514405,4605,4605,4605,4605,0
|
|
20230830,171700,108514405,4605,4605,4605,4605,0
|
|
20230830,171600,108514405,4605,4605,4605,4605,0
|
|
20230830,171500,108514405,4605,4605,4605,4605,0
|
|
20230830,171400,108514405,4605,4605,4605,4605,0
|
|
20230830,171300,108514405,4605,4605,4605,4605,0
|
|
20230830,171200,108514405,4605,4605,4605,4605,0
|
|
20230830,171100,108514405,4605,4605,4605,4605,0
|
|
20230830,171000,108514405,4605,4605,4605,4605,0
|
|
20230830,170900,108514405,4605,4605,4605,4605,0
|
|
20230830,170800,108514405,4605,4605,4605,4605,0
|
|
20230830,170700,108514405,4605,4605,4605,4605,0
|
|
20230830,170600,108514405,4605,4605,4605,4605,0
|
|
20230830,170500,108514405,4605,4605,4605,4605,0
|
|
20230830,170400,108514405,4605,4605,4605,4605,0
|
|
20230830,170300,108514405,4605,4605,4605,4605,0
|
|
20230830,170200,108514405,4605,4605,4605,4605,0
|
|
20230830,170100,108514405,4605,4605,4605,4605,0
|
|
20230830,170000,108514405,4605,4605,4605,4605,0
|
|
20230830,165900,108514405,4605,4605,4605,4605,0
|
|
20230830,165800,108514405,4605,4605,4605,4605,0
|
|
20230830,165700,108514405,4605,4605,4605,4605,0
|
|
20230830,165600,108514405,4605,4605,4605,4605,0
|
|
20230830,165500,108514405,4605,4605,4605,4605,0
|
|
20230830,165400,108514405,4605,4605,4605,4605,0
|
|
20230830,165300,108514405,4605,4605,4605,4605,0
|
|
20230830,165200,108514405,4605,4605,4605,4605,0
|
|
20230830,165100,108514405,4605,4605,4605,4605,0
|
|
20230830,165000,108514405,4605,4605,4605,4605,516
|
|
20230830,164900,108514405,4605,4605,4605,4605,0
|
|
20230830,164800,108514405,4605,4605,4605,4605,0
|
|
20230830,164700,108514405,4605,4605,4605,4605,0
|
|
20230830,164600,108514405,4605,4605,4605,4605,0
|
|
20230830,164500,108514405,4605,4605,4605,4605,0
|
|
20230830,164400,108514405,4605,4605,4605,4605,0
|
|
20230830,164300,108514405,4605,4605,4605,4605,0
|
|
20230830,164200,108514405,4605,4605,4605,4605,0
|
|
20230830,164100,108514405,4605,4605,4605,4605,0
|
|
20230830,164000,108514405,4605,4605,4605,4605,0
|
|
20230830,163900,108514405,4605,4605,4605,4605,0
|
|
20230830,163800,108514405,4605,4605,4605,4605,0
|
|
20230830,163700,108514405,4605,4605,4605,4605,0
|
|
20230830,163600,108514405,4605,4605,4605,4605,0
|
|
20230830,163500,108514405,4605,4605,4605,4605,0
|
|
20230830,163400,108514405,4605,4605,4605,4605,0
|
|
20230830,163300,108514405,4605,4605,4605,4605,0
|
|
20230830,163200,108514405,4605,4605,4605,4605,0
|
|
20230830,163100,108514405,4605,4605,4605,4605,0
|
|
20230830,163000,108514405,4605,4605,4605,4605,0
|
|
20230830,162900,108514405,4605,4605,4605,4605,0
|
|
20230830,162800,108514405,4605,4605,4605,4605,0
|
|
20230830,162700,108514405,4605,4605,4605,4605,0
|
|
20230830,162600,108514405,4605,4605,4605,4605,0
|
|
20230830,162500,108514405,4605,4605,4605,4605,0
|
|
20230830,162400,108514405,4605,4605,4605,4605,0
|
|
20230830,162300,108514405,4605,4605,4605,4605,0
|
|
20230830,162200,108514405,4605,4605,4605,4605,0
|
|
20230830,162100,108514405,4605,4605,4605,4605,0
|
|
20230830,162000,108514405,4605,4605,4605,4605,516
|
|
20230830,161900,108514405,4605,4605,4605,4605,0
|
|
20230830,161800,108514405,4605,4605,4605,4605,0
|
|
20230830,161700,108514405,4605,4605,4605,4605,0
|
|
20230830,161600,108514405,4605,4605,4605,4605,0
|
|
20230830,161500,108514405,4605,4605,4605,4605,0
|
|
20230830,161400,108514405,4605,4605,4605,4605,0
|
|
20230830,161300,108514405,4605,4605,4605,4605,0
|
|
20230830,161200,108514405,4605,4605,4605,4605,0
|
|
20230830,161100,108514405,4605,4605,4605,4605,0
|
|
20230830,161000,108514405,4605,4605,4605,4605,0
|
|
20230830,160900,108514405,4605,4605,4605,4605,0
|
|
20230830,160800,108514405,4605,4605,4605,4605,0
|
|
20230830,160700,108514405,4605,4605,4605,4605,0
|
|
20230830,160600,108514405,4605,4605,4605,4605,0
|
|
20230830,160500,108514405,4605,4605,4605,4605,0
|
|
20230830,160400,108514405,4605,4605,4605,4605,0
|
|
20230830,160300,108514405,4605,4605,4605,4605,0
|
|
20230830,160200,108514405,4605,4605,4605,4605,0
|
|
20230830,160100,108514405,4605,4605,4605,4605,0
|
|
20230830,160000,108514405,4605,4605,4605,4605,0
|
|
20230830,155900,108514405,4605,4605,4605,4605,0
|
|
20230830,155800,108514405,4605,4605,4605,4605,0
|
|
20230830,155700,108514405,4605,4605,4605,4605,0
|
|
20230830,155600,108514405,4605,4605,4605,4605,0
|
|
20230830,155500,108514405,4605,4605,4605,4605,0
|
|
20230830,155400,108514405,4605,4605,4605,4605,0
|
|
20230830,155300,108514405,4605,4605,4605,4605,0
|
|
20230830,155200,108514405,4605,4605,4605,4605,0
|
|
20230830,155100,108514405,4605,4605,4605,4605,0
|
|
20230830,155000,108514405,4605,4605,4605,4605,516
|
|
20230830,154900,108514405,4605,4605,4605,4605,0
|
|
20230830,154800,108514405,4605,4605,4605,4605,0
|
|
20230830,154700,108514405,4605,4605,4605,4605,0
|
|
20230830,154600,108514405,4605,4605,4605,4605,0
|
|
20230830,154500,108514405,4605,4605,4605,4605,0
|
|
20230830,154400,108514405,4605,4605,4605,4605,0
|
|
20230830,154300,108514405,4605,4605,4605,4605,0
|
|
20230830,154200,108514405,4605,4605,4605,4605,0
|
|
20230830,154100,108514405,4605,4605,4605,4605,0
|
|
20230830,154000,108514405,4605,4605,4605,4605,0
|
|
20230830,153900,108514405,4605,4605,4605,4605,0
|
|
20230830,153800,108514405,4605,4605,4605,4605,0
|
|
20230830,153700,108514405,4605,4605,4605,4605,0
|
|
20230830,153600,108514405,4605,4605,4605,4605,0
|
|
20230830,153500,108514405,4605,4605,4605,4605,0
|
|
20230830,153400,108514405,4605,4605,4605,4605,0
|
|
20230830,153300,108514405,4605,4605,4605,4605,0
|
|
20230830,153200,108514405,4605,4605,4605,4605,0
|
|
20230830,153100,108514405,4605,4605,4605,4605,0
|
|
20230830,153000,108514405,4605,4605,4605,4605,516
|
|
20230830,152900,106138225,4560,4560,4560,4560,0
|
|
20230830,152800,106138225,4560,4560,4560,4560,0
|
|
20230830,152700,106138225,4560,4560,4560,4560,0
|
|
20230830,152600,106138225,4560,4560,4560,4560,0
|
|
20230830,152500,106138225,4560,4560,4560,4560,0
|
|
20230830,152400,106138225,4560,4560,4560,4560,0
|
|
20230830,152300,106138225,4560,4560,4560,4560,0
|
|
20230830,152200,106138225,4560,4560,4560,4560,0
|
|
20230830,152100,106138225,4560,4560,4560,4560,0
|
|
20230830,152000,106138225,4560,4560,4560,4560,0
|
|
20230830,151900,106138225,4560,4560,4560,4560,151
|
|
20230830,151800,105449665,4560,4560,4560,4560,0
|
|
20230830,151700,105449665,4560,4560,4560,4560,0
|
|
20230830,151600,105449665,4560,4560,4560,4560,23
|
|
20230830,151500,105344785,4570,4570,4570,4570,0
|
|
20230830,151400,105344785,4570,4570,4570,4570,0
|
|
20230830,151300,105344785,4570,4570,4570,4570,100
|
|
20230830,151200,104887785,4570,4570,4570,4570,50
|
|
20230830,151100,104659285,4560,4560,4560,4560,0
|
|
20230830,151000,104659285,4560,4560,4560,4560,0
|
|
20230830,150900,104659285,4560,4560,4560,4560,0
|
|
20230830,150800,104659285,4560,4560,4560,4560,0
|
|
20230830,150700,104659285,4560,4560,4560,4560,0
|
|
20230830,150600,104659285,4560,4560,4560,4560,0
|
|
20230830,150500,104659285,4560,4560,4560,4560,0
|
|
20230830,150400,104659285,4560,4560,4560,4560,0
|
|
20230830,150300,104659285,4560,4560,4560,4560,4
|
|
20230830,150200,104641045,4560,4560,4560,4560,0
|
|
20230830,150100,104641045,4560,4560,4560,4560,0
|
|
20230830,150000,104641045,4560,4560,4560,4560,25
|
|
20230830,145900,104527045,4600,4565,4600,4565,1066
|
|
20230830,145800,99643220,4555,4555,4555,4555,0
|
|
20230830,145700,99643220,4555,4555,4560,4550,2079
|
|
20230830,145600,90175525,4555,4555,4555,4555,0
|
|
20230830,145500,90175525,4555,4555,4555,4555,0
|
|
20230830,145400,90175525,4555,4555,4555,4555,0
|
|
20230830,145300,90175525,4555,4555,4555,4555,260
|
|
20230830,145200,88991225,4560,4560,4560,4560,0
|
|
20230830,145100,88991225,4560,4560,4560,4560,79
|
|
20230830,145000,88630985,4560,4560,4560,4560,0
|
|
20230830,144900,88630985,4560,4560,4560,4560,0
|
|
20230830,144800,88630985,4560,4560,4560,4560,21
|
|
20230830,144700,88535225,4560,4555,4560,4555,435
|
|
20230830,144600,86551835,4555,4560,4560,4555,590
|
|
20230830,144500,83861885,4560,4560,4560,4560,0
|
|
20230830,144400,83861885,4560,4560,4560,4560,0
|
|
20230830,144300,83861885,4560,4560,4560,4560,0
|
|
20230830,144200,83861885,4560,4560,4560,4560,100
|
|
20230830,144100,83405885,4560,4560,4560,4560,0
|
|
20230830,144000,83405885,4560,4560,4560,4560,0
|
|
20230830,143900,83405885,4560,4560,4560,4560,0
|
|
20230830,143800,83405885,4560,4560,4560,4560,0
|
|
20230830,143700,83405885,4560,4560,4560,4560,0
|
|
20230830,143600,83405885,4560,4560,4560,4560,0
|
|
20230830,143500,83405885,4560,4560,4560,4560,0
|
|
20230830,143400,83405885,4560,4560,4560,4560,0
|
|
20230830,143300,83405885,4560,4560,4560,4560,30
|
|
20230830,143200,83269085,4565,4565,4565,4565,0
|
|
20230830,143100,83269085,4565,4565,4565,4565,0
|
|
20230830,143000,83269085,4565,4565,4565,4565,2
|
|
20230830,142900,83259955,4570,4570,4570,4570,0
|
|
20230830,142800,83259955,4570,4570,4570,4570,1
|
|
20230830,142700,83255385,4565,4565,4565,4565,555
|
|
20230830,142600,80721810,4565,4565,4565,4565,0
|
|
20230830,142500,80721810,4565,4565,4565,4565,0
|
|
20230830,142400,80721810,4565,4565,4565,4565,1
|
|
20230830,142300,80717245,4565,4565,4565,4565,0
|
|
20230830,142200,80717245,4565,4565,4565,4565,0
|
|
20230830,142100,80717245,4565,4565,4565,4565,0
|
|
20230830,142000,80717245,4565,4565,4565,4565,0
|
|
20230830,141900,80717245,4565,4565,4565,4565,1
|
|
20230830,141800,80712680,4570,4570,4570,4570,0
|
|
20230830,141700,80712680,4570,4570,4570,4570,0
|
|
20230830,141600,80712680,4570,4570,4570,4570,0
|
|
20230830,141500,80712680,4570,4570,4570,4570,200
|
|
20230830,141400,79798680,4580,4580,4580,4580,1
|
|
20230830,141300,79794100,4570,4570,4570,4570,0
|
|
20230830,141200,79794100,4570,4570,4570,4570,0
|
|
20230830,141100,79794100,4570,4570,4570,4570,22
|
|
20230830,141000,79693560,4570,4570,4570,4570,0
|
|
20230830,140900,79693560,4570,4570,4570,4570,0
|
|
20230830,140800,79693560,4570,4570,4570,4570,0
|
|
20230830,140700,79693560,4570,4560,4570,4560,575
|
|
20230830,140600,77065910,4560,4560,4560,4560,0
|
|
20230830,140500,77065910,4560,4560,4560,4560,0
|
|
20230830,140400,77065910,4560,4560,4560,4560,0
|
|
20230830,140300,77065910,4560,4560,4560,4560,0
|
|
20230830,140200,77065910,4560,4560,4560,4560,2
|
|
20230830,140100,77056790,4570,4570,4570,4570,10
|
|
20230830,140000,77011090,4570,4570,4570,4570,10
|
|
20230830,135900,76965390,4570,4570,4570,4570,200
|
|
20230830,135800,76051390,4570,4570,4570,4570,1
|
|
20230830,135700,76046820,4560,4560,4560,4560,0
|
|
20230830,135600,76046820,4560,4560,4560,4560,0
|
|
20230830,135500,76046820,4560,4560,4560,4560,0
|
|
20230830,135400,76046820,4560,4560,4560,4560,0
|
|
20230830,135300,76046820,4560,4560,4560,4560,0
|
|
20230830,135200,76046820,4560,4560,4560,4560,0
|
|
20230830,135100,76046820,4560,4560,4560,4560,1
|
|
20230830,135000,76042260,4560,4560,4560,4560,0
|
|
20230830,134900,76042260,4560,4560,4560,4560,0
|
|
20230830,134800,76042260,4560,4560,4560,4560,4
|
|
20230830,134700,76024020,4570,4570,4570,4570,0
|
|
20230830,134600,76024020,4570,4570,4570,4570,0
|
|
20230830,134500,76024020,4570,4570,4570,4570,0
|
|
20230830,134400,76024020,4570,4570,4570,4570,0
|
|
20230830,134300,76024020,4570,4570,4570,4570,0
|
|
20230830,134200,76024020,4570,4570,4570,4570,50
|
|
20230830,134100,75795520,4570,4570,4570,4570,0
|
|
20230830,134000,75795520,4570,4570,4570,4570,0
|
|
20230830,133900,75795520,4570,4570,4570,4570,0
|
|
20230830,133800,75795520,4570,4570,4570,4570,0
|
|
20230830,133700,75795520,4570,4570,4570,4570,0
|
|
20230830,133600,75795520,4570,4570,4570,4570,1
|
|
20230830,133500,75790950,4570,4570,4570,4570,0
|
|
20230830,133400,75790950,4570,4570,4570,4570,0
|
|
20230830,133300,75790950,4570,4570,4570,4570,0
|
|
20230830,133200,75790950,4570,4570,4570,4570,0
|
|
20230830,133100,75790950,4570,4570,4570,4570,0
|
|
20230830,133000,75790950,4570,4570,4570,4570,1
|
|
20230830,132900,75786380,4570,4575,4575,4565,679
|
|
20230830,132800,72680835,4575,4575,4575,4575,0
|
|
20230830,132700,72680835,4575,4575,4575,4575,512
|
|
20230830,132600,70338435,4580,4600,4600,4580,546
|
|
20230830,132500,67836755,4600,4600,4600,4600,1
|
|
20230830,132400,67832155,4570,4570,4570,4570,0
|
|
20230830,132300,67832155,4570,4570,4610,4570,151
|
|
20230830,132200,67140720,4570,4565,4570,4565,506
|
|
20230830,132100,64830760,4575,4575,4575,4575,0
|
|
20230830,132000,64830760,4575,4575,4575,4575,0
|
|
20230830,131900,64830760,4575,4575,4575,4575,0
|
|
20230830,131800,64830760,4575,4575,4575,4575,0
|
|
20230830,131700,64830760,4575,4575,4575,4575,500
|
|
20230830,131600,62543260,4575,4575,4575,4575,0
|
|
20230830,131500,62543260,4575,4575,4575,4575,57
|
|
20230830,131400,62282485,4605,4560,4605,4560,1000
|
|
20230830,131300,57691560,4560,4560,4560,4560,1
|
|
20230830,131200,57687000,4560,4560,4560,4560,0
|
|
20230830,131100,57687000,4560,4560,4560,4560,0
|
|
20230830,131000,57687000,4560,4560,4560,4560,0
|
|
20230830,130900,57687000,4560,4560,4560,4560,10
|
|
20230830,130800,57641400,4560,4560,4560,4560,0
|
|
20230830,130700,57641400,4560,4560,4560,4560,1
|
|
20230830,130600,57636840,4560,4560,4560,4560,0
|
|
20230830,130500,57636840,4560,4560,4560,4560,0
|
|
20230830,130400,57636840,4560,4560,4560,4560,0
|
|
20230830,130300,57636840,4560,4560,4560,4560,0
|
|
20230830,130200,57636840,4560,4560,4560,4560,0
|
|
20230830,130100,57636840,4560,4560,4560,4560,1
|
|
20230830,130000,57632280,4555,4555,4555,4555,1
|
|
20230830,125900,57627725,4560,4560,4560,4560,0
|
|
20230830,125800,57627725,4560,4560,4560,4560,0
|
|
20230830,125700,57627725,4560,4560,4560,4560,448
|
|
20230830,125600,55584845,4560,4560,4560,4560,8
|
|
20230830,125500,55548365,4560,4555,4560,4555,10
|
|
20230830,125400,55502785,4555,4550,4555,4550,32
|
|
20230830,125300,55357035,4555,4555,4555,4555,0
|
|
20230830,125200,55357035,4555,4555,4555,4555,1
|
|
20230830,125100,55352480,4550,4550,4550,4550,0
|
|
20230830,125000,55352480,4550,4550,4550,4550,237
|
|
20230830,124900,54274130,4560,4560,4560,4560,1
|
|
20230830,124800,54269570,4550,4550,4550,4550,0
|
|
20230830,124700,54269570,4550,4550,4550,4550,200
|
|
20230830,124600,53359570,4560,4555,4560,4555,107
|
|
20230830,124500,52872175,4560,4560,4560,4560,0
|
|
20230830,124400,52872175,4560,4560,4560,4560,2
|
|
20230830,124300,52863055,4550,4550,4550,4550,30
|
|
20230830,124200,52726555,4555,4555,4555,4555,0
|
|
20230830,124100,52726555,4555,4555,4555,4555,0
|
|
20230830,124000,52726555,4555,4555,4555,4555,0
|
|
20230830,123900,52726555,4555,4555,4555,4555,0
|
|
20230830,123800,52726555,4555,4560,4560,4555,1489
|
|
20230830,123700,45939040,4560,4560,4560,4560,0
|
|
20230830,123600,45939040,4560,4560,4560,4560,0
|
|
20230830,123500,45939040,4560,4560,4560,4560,0
|
|
20230830,123400,45939040,4560,4560,4560,4560,7
|
|
20230830,123300,45907120,4560,4560,4560,4560,0
|
|
20230830,123200,45907120,4560,4560,4560,4560,0
|
|
20230830,123100,45907120,4560,4570,4570,4560,3
|
|
20230830,123000,45893430,4570,4570,4570,4570,4
|
|
20230830,122900,45875150,4570,4570,4570,4570,0
|
|
20230830,122800,45875150,4570,4570,4570,4570,0
|
|
20230830,122700,45875150,4570,4570,4570,4570,3
|
|
20230830,122600,45861440,4570,4570,4570,4570,0
|
|
20230830,122500,45861440,4570,4570,4570,4570,0
|
|
20230830,122400,45861440,4570,4570,4570,4570,0
|
|
20230830,122300,45861440,4570,4570,4570,4570,0
|
|
20230830,122200,45861440,4570,4570,4570,4570,0
|
|
20230830,122100,45861440,4570,4570,4570,4570,0
|
|
20230830,122000,45861440,4570,4570,4570,4570,0
|
|
20230830,121900,45861440,4570,4570,4570,4570,0
|
|
20230830,121800,45861440,4570,4565,4570,4565,4
|
|
20230830,121700,45843170,4565,4570,4570,4565,3
|
|
20230830,121600,45829465,4560,4560,4560,4560,4
|
|
20230830,121500,45811225,4565,4565,4565,4565,6
|
|
20230830,121400,45783835,4565,4565,4565,4565,0
|
|
20230830,121300,45783835,4565,4565,4565,4565,0
|
|
20230830,121200,45783835,4565,4565,4565,4565,4
|
|
20230830,121100,45765575,4565,4565,4565,4565,0
|
|
20230830,121000,45765575,4565,4565,4565,4565,0
|
|
20230830,120900,45765575,4565,4565,4565,4565,2
|
|
20230830,120800,45756445,4570,4560,4570,4560,4
|
|
20230830,120700,45738195,4560,4560,4560,4560,0
|
|
20230830,120600,45738195,4560,4560,4560,4560,28
|
|
20230830,120500,45610515,4560,4560,4560,4560,1
|
|
20230830,120400,45605955,4555,4555,4555,4555,30
|
|
20230830,120300,45469305,4555,4555,4555,4555,0
|
|
20230830,120200,45469305,4555,4555,4555,4555,0
|
|
20230830,120100,45469305,4555,4555,4555,4555,0
|
|
20230830,120000,45469305,4555,4555,4555,4555,1
|
|
20230830,115900,45464750,4555,4555,4555,4555,130
|
|
20230830,115800,44872600,4560,4560,4560,4560,29
|
|
20230830,115700,44740360,4565,4570,4570,4565,85
|
|
20230830,115600,44352195,4570,4570,4570,4570,0
|
|
20230830,115500,44352195,4570,4570,4570,4570,1
|
|
20230830,115400,44347625,4575,4575,4575,4575,0
|
|
20230830,115300,44347625,4575,4575,4575,4575,0
|
|
20230830,115200,44347625,4575,4575,4575,4575,0
|
|
20230830,115100,44347625,4575,4575,4575,4575,0
|
|
20230830,115000,44347625,4575,4575,4575,4575,0
|
|
20230830,114900,44347625,4575,4575,4575,4575,0
|
|
20230830,114800,44347625,4575,4575,4575,4575,0
|
|
20230830,114700,44347625,4575,4575,4575,4575,0
|
|
20230830,114600,44347625,4575,4575,4575,4575,0
|
|
20230830,114500,44347625,4575,4575,4575,4575,0
|
|
20230830,114400,44347625,4575,4575,4575,4575,0
|
|
20230830,114300,44347625,4575,4575,4575,4575,4
|
|
20230830,114200,44329325,4580,4580,4580,4580,20
|
|
20230830,114100,44237725,4580,4585,4585,4580,106
|
|
20230830,114000,43751745,4580,4580,4580,4580,0
|
|
20230830,113900,43751745,4580,4585,4585,4580,6
|
|
20230830,113800,43724240,4585,4585,4585,4585,0
|
|
20230830,113700,43724240,4585,4585,4585,4585,0
|
|
20230830,113600,43724240,4585,4585,4585,4585,4
|
|
20230830,113500,43705900,4575,4575,4575,4575,0
|
|
20230830,113400,43705900,4575,4575,4575,4575,12
|
|
20230830,113300,43651000,4575,4575,4575,4575,3
|
|
20230830,113200,43637275,4575,4580,4580,4575,31
|
|
20230830,113100,43495300,4580,4580,4580,4580,66
|
|
20230830,113000,43193020,4585,4585,4585,4585,3
|
|
20230830,112900,43179265,4585,4580,4585,4580,100
|
|
20230830,112800,42721260,4580,4580,4580,4575,4
|
|
20230830,112700,42702945,4580,4575,4580,4565,55
|
|
20230830,112600,42451710,4580,4580,4580,4580,0
|
|
20230830,112500,42451710,4580,4580,4580,4580,101
|
|
20230830,112400,41989130,4575,4575,4575,4575,0
|
|
20230830,112300,41989130,4575,4575,4575,4575,0
|
|
20230830,112200,41989130,4575,4580,4585,4575,11
|
|
20230830,112100,41938790,4580,4580,4585,4575,18
|
|
20230830,112000,41856360,4575,4580,4585,4575,15
|
|
20230830,111900,41787695,4585,4585,4585,4580,4
|
|
20230830,111800,41769365,4555,4555,4555,4555,0
|
|
20230830,111700,41769365,4555,4555,4555,4555,0
|
|
20230830,111600,41769365,4555,4555,4555,4555,0
|
|
20230830,111500,41769365,4555,4560,4560,4555,386
|
|
20230830,111400,40011125,4560,4560,4560,4560,0
|
|
20230830,111300,40011125,4560,4560,4565,4560,32
|
|
20230830,111200,39865190,4565,4560,4565,4560,260
|
|
20230830,111100,38679440,4555,4555,4555,4555,309
|
|
20230830,111000,37271945,4560,4560,4560,4560,0
|
|
20230830,110900,37271945,4560,4560,4560,4560,476
|
|
20230830,110800,35101385,4560,4560,4560,4560,52
|
|
20230830,110700,34864265,4565,4565,4565,4565,50
|
|
20230830,110600,34636015,4565,4565,4565,4565,6
|
|
20230830,110500,34608625,4565,4565,4565,4565,0
|
|
20230830,110400,34608625,4565,4565,4565,4565,0
|
|
20230830,110300,34608625,4565,4565,4565,4565,0
|
|
20230830,110200,34608625,4565,4565,4565,4565,0
|
|
20230830,110100,34608625,4565,4565,4565,4565,17
|
|
20230830,110000,34531020,4565,4565,4565,4565,0
|
|
20230830,105900,34531020,4565,4565,4565,4565,0
|
|
20230830,105800,34531020,4565,4565,4565,4565,100
|
|
20230830,105700,34074520,4565,4565,4565,4565,0
|
|
20230830,105600,34074520,4565,4565,4565,4565,4
|
|
20230830,105500,34056260,4555,4555,4555,4555,0
|
|
20230830,105400,34056260,4555,4555,4555,4555,0
|
|
20230830,105300,34056260,4555,4555,4555,4555,0
|
|
20230830,105200,34056260,4555,4555,4555,4555,0
|
|
20230830,105100,34056260,4555,4555,4555,4555,100
|
|
20230830,105000,33600760,4555,4555,4555,4555,69
|
|
20230830,104900,33286465,4560,4560,4560,4560,0
|
|
20230830,104800,33286465,4560,4560,4560,4560,268
|
|
20230830,104700,32064385,4560,4560,4560,4560,0
|
|
20230830,104600,32064385,4560,4560,4560,4560,0
|
|
20230830,104500,32064385,4560,4560,4560,4560,0
|
|
20230830,104400,32064385,4560,4560,4560,4560,0
|
|
20230830,104300,32064385,4560,4565,4565,4560,92
|
|
20230830,104200,31644490,4575,4575,4575,4575,0
|
|
20230830,104100,31644490,4575,4575,4575,4575,0
|
|
20230830,104000,31644490,4575,4575,4575,4575,0
|
|
20230830,103900,31644490,4575,4575,4575,4575,0
|
|
20230830,103800,31644490,4575,4575,4575,4575,0
|
|
20230830,103700,31644490,4575,4575,4575,4575,0
|
|
20230830,103600,31644490,4575,4575,4575,4575,0
|
|
20230830,103500,31644490,4575,4575,4575,4575,0
|
|
20230830,103400,31644490,4575,4575,4575,4575,18
|
|
20230830,103300,31562140,4575,4575,4575,4575,0
|
|
20230830,103200,31562140,4575,4575,4575,4575,0
|
|
20230830,103100,31562140,4575,4575,4575,4575,0
|
|
20230830,103000,31562140,4575,4570,4575,4570,988
|
|
20230830,102900,27046155,4575,4575,4575,4575,0
|
|
20230830,102800,27046155,4575,4575,4575,4575,0
|
|
20230830,102700,27046155,4575,4575,4575,4575,6
|
|
20230830,102600,27018705,4575,4575,4575,4575,0
|
|
20230830,102500,27018705,4575,4575,4575,4575,0
|
|
20230830,102400,27018705,4575,4575,4575,4575,8
|
|
20230830,102300,26982105,4585,4585,4585,4585,0
|
|
20230830,102200,26982105,4585,4585,4585,4585,4
|
|
20230830,102100,26963765,4585,4585,4585,4585,0
|
|
20230830,102000,26963765,4585,4585,4585,4585,1
|
|
20230830,101900,26959180,4590,4590,4590,4590,1
|
|
20230830,101800,26954590,4590,4590,4590,4590,0
|
|
20230830,101700,26954590,4590,4590,4590,4590,0
|
|
20230830,101600,26954590,4590,4590,4590,4590,0
|
|
20230830,101500,26954590,4590,4590,4590,4590,0
|
|
20230830,101400,26954590,4590,4590,4590,4590,1
|
|
20230830,101300,26950000,4570,4570,4570,4570,0
|
|
20230830,101200,26950000,4570,4570,4570,4570,0
|
|
20230830,101100,26950000,4570,4570,4570,4570,0
|
|
20230830,101000,26950000,4570,4570,4570,4570,0
|
|
20230830,100900,26950000,4570,4570,4570,4570,0
|
|
20230830,100800,26950000,4570,4570,4570,4570,0
|
|
20230830,100700,26950000,4570,4570,4570,4570,5
|
|
20230830,100600,26927150,4570,4570,4570,4570,6
|
|
20230830,100500,26899730,4570,4590,4590,4570,1176
|
|
20230830,100400,21523755,4590,4590,4590,4590,0
|
|
20230830,100300,21523755,4590,4590,4590,4590,0
|
|
20230830,100200,21523755,4590,4590,4590,4590,0
|
|
20230830,100100,21523755,4590,4600,4600,4580,1167
|
|
20230830,100000,16174285,4600,4600,4600,4600,85
|
|
20230830,095900,15783285,4600,4600,4600,4595,183
|
|
20230830,095800,14942345,4605,4605,4605,4605,0
|
|
20230830,095700,14942345,4605,4605,4605,4605,0
|
|
20230830,095600,14942345,4605,4605,4605,4605,0
|
|
20230830,095500,14942345,4605,4605,4605,4605,0
|
|
20230830,095400,14942345,4605,4605,4605,4605,0
|
|
20230830,095300,14942345,4605,4605,4605,4605,0
|
|
20230830,095200,14942345,4605,4605,4605,4605,0
|
|
20230830,095100,14942345,4605,4605,4605,4605,5
|
|
20230830,095000,14919320,4610,4610,4610,4610,0
|
|
20230830,094900,14919320,4610,4610,4610,4610,60
|
|
20230830,094800,14642720,4610,4610,4610,4610,20
|
|
20230830,094700,14550520,4600,4600,4600,4600,0
|
|
20230830,094600,14550520,4600,4600,4600,4600,0
|
|
20230830,094500,14550520,4600,4600,4600,4600,270
|
|
20230830,094400,13308520,4605,4605,4605,4605,0
|
|
20230830,094300,13308520,4605,4605,4605,4605,0
|
|
20230830,094200,13308520,4605,4600,4605,4600,247
|
|
20230830,094100,12172265,4595,4595,4595,4595,0
|
|
20230830,094000,12172265,4595,4595,4595,4595,17
|
|
20230830,093900,12094150,4595,4595,4595,4595,0
|
|
20230830,093800,12094150,4595,4595,4595,4595,0
|
|
20230830,093700,12094150,4595,4595,4595,4595,1
|
|
20230830,093600,12089555,4590,4590,4590,4590,0
|
|
20230830,093500,12089555,4590,4590,4590,4590,0
|
|
20230830,093400,12089555,4590,4600,4600,4590,51
|
|
20230830,093300,11855385,4600,4600,4600,4600,11
|
|
20230830,093200,11804785,4600,4600,4600,4600,0
|
|
20230830,093100,11804785,4600,4600,4600,4600,3
|
|
20230830,093000,11790985,4595,4595,4595,4595,40
|
|
20230830,092900,11607185,4595,4595,4595,4595,0
|
|
20230830,092800,11607185,4595,4595,4595,4595,0
|
|
20230830,092700,11607185,4595,4595,4595,4595,0
|
|
20230830,092600,11607185,4595,4595,4595,4595,0
|
|
20230830,092500,11607185,4595,4595,4595,4595,3
|
|
20230830,092400,11593400,4600,4600,4605,4600,72
|
|
20230830,092300,11262045,4605,4605,4605,4605,10
|
|
20230830,092200,11215995,4605,4590,4605,4590,500
|
|
20230830,092100,8918065,4590,4590,4590,4590,0
|
|
20230830,092000,8918065,4590,4590,4590,4590,15
|
|
20230830,091900,8849215,4590,4590,4590,4590,200
|
|
20230830,091800,7931215,4590,4590,4590,4590,0
|
|
20230830,091700,7931215,4590,4590,4590,4590,0
|
|
20230830,091600,7931215,4590,4590,4590,4590,5
|
|
20230830,091500,7908265,4590,4590,4590,4590,20
|
|
20230830,091400,7816465,4595,4595,4595,4595,0
|
|
20230830,091300,7816465,4595,4595,4595,4595,55
|
|
20230830,091200,7563740,4605,4605,4605,4605,0
|
|
20230830,091100,7563740,4605,4605,4605,4605,0
|
|
20230830,091000,7563740,4605,4605,4605,4605,0
|
|
20230830,090900,7563740,4605,4605,4605,4605,0
|
|
20230830,090800,7563740,4605,4595,4605,4585,203
|
|
20230830,090700,6631365,4585,4600,4600,4585,77
|
|
20230830,090600,6277960,4605,4605,4605,4605,3
|
|
20230830,090500,6264145,4605,4605,4605,4605,2
|
|
20230830,090400,6254935,4600,4600,4600,4600,219
|
|
20230830,090300,5247535,4600,4600,4600,4600,15
|
|
20230830,090200,5178535,4580,4605,4605,4580,471
|
|
20230830,090100,3016395,4615,4615,4615,4615,1
|
|
20230830,090000,3011780,4605,4590,4670,4590,651
|