679 lines
32 KiB
CSV
679 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230808,201600,622572950,4670,4670,4670,4670,762
|
|
20230808,201500,622572950,4670,4670,4670,4670,0
|
|
20230808,201400,622572950,4670,4670,4670,4670,0
|
|
20230808,201300,622572950,4670,4670,4670,4670,0
|
|
20230808,201200,622572950,4670,4670,4670,4670,0
|
|
20230808,201100,622572950,4670,4670,4670,4670,0
|
|
20230808,201000,622572950,4670,4670,4670,4670,0
|
|
20230808,200900,622572950,4670,4670,4670,4670,0
|
|
20230808,200800,622572950,4670,4670,4670,4670,0
|
|
20230808,200700,622572950,4670,4670,4670,4670,0
|
|
20230808,200600,622572950,4670,4670,4670,4670,0
|
|
20230808,200500,622572950,4670,4670,4670,4670,0
|
|
20230808,200400,622572950,4670,4670,4670,4670,0
|
|
20230808,200300,622572950,4670,4670,4670,4670,0
|
|
20230808,200200,622572950,4670,4670,4670,4670,0
|
|
20230808,200100,622572950,4670,4670,4670,4670,0
|
|
20230808,200000,622572950,4670,4670,4670,4670,0
|
|
20230808,195900,622572950,4670,4670,4670,4670,0
|
|
20230808,195800,622572950,4670,4670,4670,4670,0
|
|
20230808,195700,622572950,4670,4670,4670,4670,0
|
|
20230808,195600,622572950,4670,4670,4670,4670,0
|
|
20230808,195500,622572950,4670,4670,4670,4670,0
|
|
20230808,195400,622572950,4670,4670,4670,4670,0
|
|
20230808,195300,622572950,4670,4670,4670,4670,0
|
|
20230808,195200,622572950,4670,4670,4670,4670,0
|
|
20230808,195100,622572950,4670,4670,4670,4670,0
|
|
20230808,195000,622572950,4670,4670,4670,4670,0
|
|
20230808,194900,622572950,4670,4670,4670,4670,0
|
|
20230808,194800,622572950,4670,4670,4670,4670,0
|
|
20230808,194700,622572950,4670,4670,4670,4670,0
|
|
20230808,194600,622572950,4670,4670,4670,4670,762
|
|
20230808,194500,622572950,4670,4670,4670,4670,0
|
|
20230808,194400,622572950,4670,4670,4670,4670,0
|
|
20230808,194300,622572950,4670,4670,4670,4670,0
|
|
20230808,194200,622572950,4670,4670,4670,4670,0
|
|
20230808,194100,622572950,4670,4670,4670,4670,0
|
|
20230808,194000,622572950,4670,4670,4670,4670,0
|
|
20230808,193900,622572950,4670,4670,4670,4670,0
|
|
20230808,193800,622572950,4670,4670,4670,4670,0
|
|
20230808,193700,622572950,4670,4670,4670,4670,0
|
|
20230808,193600,622572950,4670,4670,4670,4670,0
|
|
20230808,193500,622572950,4670,4670,4670,4670,0
|
|
20230808,193400,622572950,4670,4670,4670,4670,0
|
|
20230808,193300,622572950,4670,4670,4670,4670,0
|
|
20230808,193200,622572950,4670,4670,4670,4670,0
|
|
20230808,193100,622572950,4670,4670,4670,4670,0
|
|
20230808,193000,622572950,4670,4670,4670,4670,0
|
|
20230808,192900,622572950,4670,4670,4670,4670,0
|
|
20230808,192800,622572950,4670,4670,4670,4670,0
|
|
20230808,192700,622572950,4670,4670,4670,4670,0
|
|
20230808,192600,622572950,4670,4670,4670,4670,0
|
|
20230808,192500,622572950,4670,4670,4670,4670,0
|
|
20230808,192400,622572950,4670,4670,4670,4670,0
|
|
20230808,192300,622572950,4670,4670,4670,4670,0
|
|
20230808,192200,622572950,4670,4670,4670,4670,0
|
|
20230808,192100,622572950,4670,4670,4670,4670,0
|
|
20230808,192000,622572950,4670,4670,4670,4670,0
|
|
20230808,191900,622572950,4670,4670,4670,4670,0
|
|
20230808,191800,622572950,4670,4670,4670,4670,0
|
|
20230808,191700,622572950,4670,4670,4670,4670,0
|
|
20230808,191600,622572950,4670,4670,4670,4670,762
|
|
20230808,191500,622572950,4670,4670,4670,4670,0
|
|
20230808,191400,622572950,4670,4670,4670,4670,0
|
|
20230808,191300,622572950,4670,4670,4670,4670,0
|
|
20230808,191200,622572950,4670,4670,4670,4670,0
|
|
20230808,191100,622572950,4670,4670,4670,4670,0
|
|
20230808,191000,622572950,4670,4670,4670,4670,0
|
|
20230808,190900,622572950,4670,4670,4670,4670,0
|
|
20230808,190800,622572950,4670,4670,4670,4670,0
|
|
20230808,190700,622572950,4670,4670,4670,4670,0
|
|
20230808,190600,622572950,4670,4670,4670,4670,0
|
|
20230808,190500,622572950,4670,4670,4670,4670,0
|
|
20230808,190400,622572950,4670,4670,4670,4670,0
|
|
20230808,190300,622572950,4670,4670,4670,4670,0
|
|
20230808,190200,622572950,4670,4670,4670,4670,0
|
|
20230808,190100,622572950,4670,4670,4670,4670,0
|
|
20230808,190000,622572950,4670,4670,4670,4670,0
|
|
20230808,185900,622572950,4670,4670,4670,4670,0
|
|
20230808,185800,622572950,4670,4670,4670,4670,0
|
|
20230808,185700,622572950,4670,4670,4670,4670,0
|
|
20230808,185600,622572950,4670,4670,4670,4670,0
|
|
20230808,185500,622572950,4670,4670,4670,4670,0
|
|
20230808,185400,622572950,4670,4670,4670,4670,0
|
|
20230808,185300,622572950,4670,4670,4670,4670,0
|
|
20230808,185200,622572950,4670,4670,4670,4670,0
|
|
20230808,185100,622572950,4670,4670,4670,4670,0
|
|
20230808,185000,622572950,4670,4670,4670,4670,0
|
|
20230808,184900,622572950,4670,4670,4670,4670,0
|
|
20230808,184800,622572950,4670,4670,4670,4670,0
|
|
20230808,184700,622572950,4670,4670,4670,4670,0
|
|
20230808,184600,622572950,4670,4670,4670,4670,762
|
|
20230808,184500,622572950,4670,4670,4670,4670,0
|
|
20230808,184400,622572950,4670,4670,4670,4670,0
|
|
20230808,184300,622572950,4670,4670,4670,4670,0
|
|
20230808,184200,622572950,4670,4670,4670,4670,0
|
|
20230808,184100,622572950,4670,4670,4670,4670,0
|
|
20230808,184000,622572950,4670,4670,4670,4670,0
|
|
20230808,183900,622572950,4670,4670,4670,4670,0
|
|
20230808,183800,622572950,4670,4670,4670,4670,0
|
|
20230808,183700,622572950,4670,4670,4670,4670,0
|
|
20230808,183600,622572950,4670,4670,4670,4670,0
|
|
20230808,183500,622572950,4670,4670,4670,4670,0
|
|
20230808,183400,622572950,4670,4670,4670,4670,0
|
|
20230808,183300,622572950,4670,4670,4670,4670,0
|
|
20230808,183200,622572950,4670,4670,4670,4670,0
|
|
20230808,183100,622572950,4670,4670,4670,4670,0
|
|
20230808,183000,622572950,4670,4670,4670,4670,0
|
|
20230808,182900,622572950,4670,4670,4670,4670,0
|
|
20230808,182800,622572950,4670,4670,4670,4670,0
|
|
20230808,182700,622572950,4670,4670,4670,4670,0
|
|
20230808,182600,622572950,4670,4670,4670,4670,0
|
|
20230808,182500,622572950,4670,4670,4670,4670,0
|
|
20230808,182400,622572950,4670,4670,4670,4670,0
|
|
20230808,182300,622572950,4670,4670,4670,4670,0
|
|
20230808,182200,622572950,4670,4670,4670,4670,0
|
|
20230808,182100,622572950,4670,4670,4670,4670,0
|
|
20230808,182000,622572950,4670,4670,4670,4670,0
|
|
20230808,181900,622572950,4670,4670,4670,4670,0
|
|
20230808,181800,622572950,4670,4670,4670,4670,0
|
|
20230808,181700,622572950,4670,4670,4670,4670,0
|
|
20230808,181600,622572950,4670,4670,4670,4670,762
|
|
20230808,181500,622572950,4670,4670,4670,4670,0
|
|
20230808,181400,622572950,4670,4670,4670,4670,0
|
|
20230808,181300,622572950,4670,4670,4670,4670,0
|
|
20230808,181200,622572950,4670,4670,4670,4670,0
|
|
20230808,181100,622572950,4670,4670,4670,4670,0
|
|
20230808,181000,622572950,4670,4670,4670,4670,0
|
|
20230808,180900,622572950,4670,4670,4670,4670,0
|
|
20230808,180800,622572950,4670,4670,4670,4670,0
|
|
20230808,180700,622572950,4670,4670,4670,4670,0
|
|
20230808,180600,622572950,4670,4670,4670,4670,0
|
|
20230808,180500,622572950,4670,4670,4670,4670,0
|
|
20230808,180400,622572950,4670,4670,4670,4670,0
|
|
20230808,180300,622572950,4670,4670,4670,4670,0
|
|
20230808,180200,622572950,4670,4670,4670,4670,0
|
|
20230808,180100,622572950,4670,4670,4670,4670,0
|
|
20230808,180000,622572950,4670,4670,4670,4670,0
|
|
20230808,175900,622572950,4670,4670,4670,4670,0
|
|
20230808,175800,622572950,4670,4670,4670,4670,0
|
|
20230808,175700,622572950,4670,4670,4670,4670,0
|
|
20230808,175600,622572950,4670,4670,4670,4670,0
|
|
20230808,175500,622572950,4670,4670,4670,4670,0
|
|
20230808,175400,622572950,4670,4670,4670,4670,0
|
|
20230808,175300,622572950,4670,4670,4670,4670,0
|
|
20230808,175200,622572950,4670,4670,4670,4670,0
|
|
20230808,175100,622572950,4670,4670,4670,4670,0
|
|
20230808,175000,622572950,4670,4670,4670,4670,0
|
|
20230808,174900,622572950,4670,4670,4670,4670,0
|
|
20230808,174800,622572950,4670,4670,4670,4670,0
|
|
20230808,174700,622572950,4670,4670,4670,4670,0
|
|
20230808,174600,622572950,4670,4670,4670,4670,762
|
|
20230808,174500,622572950,4670,4670,4670,4670,0
|
|
20230808,174400,622572950,4670,4670,4670,4670,0
|
|
20230808,174300,622572950,4670,4670,4670,4670,0
|
|
20230808,174200,622572950,4670,4670,4670,4670,0
|
|
20230808,174100,622572950,4670,4670,4670,4670,0
|
|
20230808,174000,622572950,4670,4670,4670,4670,0
|
|
20230808,173900,622572950,4670,4670,4670,4670,0
|
|
20230808,173800,622572950,4670,4670,4670,4670,0
|
|
20230808,173700,622572950,4670,4670,4670,4670,0
|
|
20230808,173600,622572950,4670,4670,4670,4670,0
|
|
20230808,173500,622572950,4670,4670,4670,4670,0
|
|
20230808,173400,622572950,4670,4670,4670,4670,0
|
|
20230808,173300,622572950,4670,4670,4670,4670,0
|
|
20230808,173200,622572950,4670,4670,4670,4670,0
|
|
20230808,173100,622572950,4670,4670,4670,4670,0
|
|
20230808,173000,622572950,4670,4670,4670,4670,0
|
|
20230808,172900,622572950,4670,4670,4670,4670,0
|
|
20230808,172800,622572950,4670,4670,4670,4670,0
|
|
20230808,172700,622572950,4670,4670,4670,4670,0
|
|
20230808,172600,622572950,4670,4670,4670,4670,0
|
|
20230808,172500,622572950,4670,4670,4670,4670,0
|
|
20230808,172400,622572950,4670,4670,4670,4670,0
|
|
20230808,172300,622572950,4670,4670,4670,4670,0
|
|
20230808,172200,622572950,4670,4670,4670,4670,0
|
|
20230808,172100,622572950,4670,4670,4670,4670,0
|
|
20230808,172000,622572950,4670,4670,4670,4670,0
|
|
20230808,171900,622572950,4670,4670,4670,4670,0
|
|
20230808,171800,622572950,4670,4670,4670,4670,0
|
|
20230808,171700,622572950,4670,4670,4670,4670,0
|
|
20230808,171600,622572950,4670,4670,4670,4670,762
|
|
20230808,171500,622572950,4670,4670,4670,4670,0
|
|
20230808,171400,622572950,4670,4670,4670,4670,0
|
|
20230808,171300,622572950,4670,4670,4670,4670,0
|
|
20230808,171200,622572950,4670,4670,4670,4670,0
|
|
20230808,171100,622572950,4670,4670,4670,4670,0
|
|
20230808,171000,622572950,4670,4670,4670,4670,0
|
|
20230808,170900,622572950,4670,4670,4670,4670,0
|
|
20230808,170800,622572950,4670,4670,4670,4670,0
|
|
20230808,170700,622572950,4670,4670,4670,4670,0
|
|
20230808,170600,622572950,4670,4670,4670,4670,0
|
|
20230808,170500,622572950,4670,4670,4670,4670,0
|
|
20230808,170400,622572950,4670,4670,4670,4670,0
|
|
20230808,170300,622572950,4670,4670,4670,4670,0
|
|
20230808,170200,622572950,4670,4670,4670,4670,0
|
|
20230808,170100,622572950,4670,4670,4670,4670,0
|
|
20230808,170000,622572950,4670,4670,4670,4670,0
|
|
20230808,165900,622572950,4670,4670,4670,4670,0
|
|
20230808,165800,622572950,4670,4670,4670,4670,0
|
|
20230808,165700,622572950,4670,4670,4670,4670,0
|
|
20230808,165600,622572950,4670,4670,4670,4670,0
|
|
20230808,165500,622572950,4670,4670,4670,4670,0
|
|
20230808,165400,622572950,4670,4670,4670,4670,0
|
|
20230808,165300,622572950,4670,4670,4670,4670,0
|
|
20230808,165200,622572950,4670,4670,4670,4670,0
|
|
20230808,165100,622572950,4670,4670,4670,4670,0
|
|
20230808,165000,622572950,4670,4670,4670,4670,0
|
|
20230808,164900,622572950,4670,4670,4670,4670,0
|
|
20230808,164800,622572950,4670,4670,4670,4670,0
|
|
20230808,164700,622572950,4670,4670,4670,4670,0
|
|
20230808,164600,622572950,4670,4670,4670,4670,762
|
|
20230808,164500,622572950,4670,4670,4670,4670,0
|
|
20230808,164400,622572950,4670,4670,4670,4670,0
|
|
20230808,164300,622572950,4670,4670,4670,4670,0
|
|
20230808,164200,622572950,4670,4670,4670,4670,0
|
|
20230808,164100,622572950,4670,4670,4670,4670,0
|
|
20230808,164000,622572950,4670,4670,4670,4670,0
|
|
20230808,163900,622572950,4670,4670,4670,4670,0
|
|
20230808,163800,622572950,4670,4670,4670,4670,0
|
|
20230808,163700,622572950,4670,4670,4670,4670,0
|
|
20230808,163600,622572950,4670,4670,4670,4670,0
|
|
20230808,163500,622572950,4670,4670,4670,4670,0
|
|
20230808,163400,622572950,4670,4670,4670,4670,0
|
|
20230808,163300,622572950,4670,4670,4670,4670,0
|
|
20230808,163200,622572950,4670,4670,4670,4670,0
|
|
20230808,163100,622572950,4670,4670,4670,4670,0
|
|
20230808,163000,622572950,4670,4670,4670,4670,0
|
|
20230808,162900,622572950,4670,4670,4670,4670,0
|
|
20230808,162800,622572950,4670,4670,4670,4670,0
|
|
20230808,162700,622572950,4670,4670,4670,4670,0
|
|
20230808,162600,622572950,4670,4670,4670,4670,0
|
|
20230808,162500,622572950,4670,4670,4670,4670,0
|
|
20230808,162400,622572950,4670,4670,4670,4670,0
|
|
20230808,162300,622572950,4670,4670,4670,4670,0
|
|
20230808,162200,622572950,4670,4670,4670,4670,0
|
|
20230808,162100,622572950,4670,4670,4670,4670,0
|
|
20230808,162000,622572950,4670,4670,4670,4670,0
|
|
20230808,161900,622572950,4670,4670,4670,4670,0
|
|
20230808,161800,622572950,4670,4670,4670,4670,0
|
|
20230808,161700,622572950,4670,4670,4670,4670,0
|
|
20230808,161600,622572950,4670,4670,4670,4670,762
|
|
20230808,161500,622572950,4670,4670,4670,4670,0
|
|
20230808,161400,622572950,4670,4670,4670,4670,0
|
|
20230808,161300,622572950,4670,4670,4670,4670,0
|
|
20230808,161200,622572950,4670,4670,4670,4670,0
|
|
20230808,161100,622572950,4670,4670,4670,4670,0
|
|
20230808,161000,622572950,4670,4670,4670,4670,0
|
|
20230808,160900,622572950,4670,4670,4670,4670,0
|
|
20230808,160800,622572950,4670,4670,4670,4670,0
|
|
20230808,160700,622572950,4670,4670,4670,4670,0
|
|
20230808,160600,622572950,4670,4670,4670,4670,0
|
|
20230808,160500,622572950,4670,4670,4670,4670,0
|
|
20230808,160400,622572950,4670,4670,4670,4670,0
|
|
20230808,160300,622572950,4670,4670,4670,4670,0
|
|
20230808,160200,622572950,4670,4670,4670,4670,0
|
|
20230808,160100,622572950,4670,4670,4670,4670,0
|
|
20230808,160000,622572950,4670,4670,4670,4670,0
|
|
20230808,155900,622572950,4670,4670,4670,4670,0
|
|
20230808,155800,622572950,4670,4670,4670,4670,0
|
|
20230808,155700,622572950,4670,4670,4670,4670,0
|
|
20230808,155600,622572950,4670,4670,4670,4670,0
|
|
20230808,155500,622572950,4670,4670,4670,4670,0
|
|
20230808,155400,622572950,4670,4670,4670,4670,0
|
|
20230808,155300,622572950,4670,4670,4670,4670,0
|
|
20230808,155200,622572950,4670,4670,4670,4670,0
|
|
20230808,155100,622572950,4670,4670,4670,4670,0
|
|
20230808,155000,622572950,4670,4670,4670,4670,0
|
|
20230808,154900,622572950,4670,4670,4670,4670,0
|
|
20230808,154800,622572950,4670,4670,4670,4670,0
|
|
20230808,154700,622572950,4670,4670,4670,4670,0
|
|
20230808,154600,622572950,4670,4670,4670,4670,762
|
|
20230808,154500,622572950,4670,4670,4670,4670,0
|
|
20230808,154400,622572950,4670,4670,4670,4670,0
|
|
20230808,154300,622572950,4670,4670,4670,4670,0
|
|
20230808,154200,622572950,4670,4670,4670,4670,0
|
|
20230808,154100,622572950,4670,4670,4670,4670,0
|
|
20230808,154000,622572950,4670,4670,4670,4670,0
|
|
20230808,153900,622572950,4670,4670,4670,4670,0
|
|
20230808,153800,622572950,4670,4670,4670,4670,0
|
|
20230808,153700,622572950,4670,4670,4670,4670,0
|
|
20230808,153600,622572950,4670,4670,4670,4670,0
|
|
20230808,153500,622572950,4670,4670,4670,4670,0
|
|
20230808,153400,622572950,4670,4670,4670,4670,0
|
|
20230808,153300,622572950,4670,4670,4670,4670,0
|
|
20230808,153200,622572950,4670,4670,4670,4670,0
|
|
20230808,153100,622572950,4670,4670,4670,4670,0
|
|
20230808,153000,622572950,4670,4670,4670,4670,762
|
|
20230808,152900,619014410,4720,4720,4720,4720,0
|
|
20230808,152800,619014410,4720,4720,4720,4720,0
|
|
20230808,152700,619014410,4720,4720,4720,4720,0
|
|
20230808,152600,619014410,4720,4720,4720,4720,0
|
|
20230808,152500,619014410,4720,4720,4720,4720,0
|
|
20230808,152400,619014410,4720,4720,4720,4720,0
|
|
20230808,152300,619014410,4720,4720,4720,4720,0
|
|
20230808,152200,619014410,4720,4720,4720,4720,0
|
|
20230808,152100,619014410,4720,4720,4720,4720,0
|
|
20230808,152000,619014410,4720,4720,4720,4720,0
|
|
20230808,151900,619014410,4720,4715,4720,4715,352
|
|
20230808,151800,617353125,4700,4715,4720,4700,109
|
|
20230808,151700,616839100,4690,4695,4715,4690,682
|
|
20230808,151600,613632580,4690,4690,4695,4690,119
|
|
20230808,151500,613074465,4695,4700,4700,4695,166
|
|
20230808,151400,612294335,4700,4720,4720,4700,682
|
|
20230808,151300,609076435,4700,4700,4700,4700,77
|
|
20230808,151200,608714535,4725,4725,4725,4725,7
|
|
20230808,151100,608681460,4700,4710,4730,4700,902
|
|
20230808,151000,604425945,4710,4710,4710,4710,56
|
|
20230808,150900,604162185,4730,4730,4730,4730,8
|
|
20230808,150800,604124345,4730,4730,4730,4730,620
|
|
20230808,150700,601191745,4740,4740,4740,4740,40
|
|
20230808,150600,601002145,4740,4735,4740,4735,621
|
|
20230808,150500,598061480,4710,4710,4710,4710,220
|
|
20230808,150400,597025280,4735,4735,4735,4735,90
|
|
20230808,150300,596599130,4735,4735,4735,4735,620
|
|
20230808,150200,593663430,4740,4740,4740,4740,0
|
|
20230808,150100,593663430,4740,4740,4740,4740,131
|
|
20230808,150000,593042490,4740,4730,4740,4730,621
|
|
20230808,145900,590104830,4740,4740,4740,4740,2
|
|
20230808,145800,590095350,4740,4735,4740,4735,621
|
|
20230808,145700,587154910,4730,4730,4730,4730,0
|
|
20230808,145600,587154910,4730,4730,4730,4730,0
|
|
20230808,145500,587154910,4730,4690,4730,4690,622
|
|
20230808,145400,584212890,4690,4690,4690,4690,0
|
|
20230808,145300,584212890,4690,4735,4735,4690,420
|
|
20230808,145200,582239010,4745,4735,4745,4735,865
|
|
20230808,145100,578139945,4705,4705,4705,4705,8
|
|
20230808,145000,578102305,4740,4740,4740,4740,0
|
|
20230808,144900,578102305,4740,4730,4740,4730,624
|
|
20230808,144800,575150215,4735,4735,4735,4735,61
|
|
20230808,144700,574861380,4735,4735,4735,4735,719
|
|
20230808,144600,571456915,4735,4720,4735,4720,21
|
|
20230808,144500,571357780,4705,4705,4705,4705,252
|
|
20230808,144400,570172120,4740,4735,4740,4705,627
|
|
20230808,144300,567203035,4735,4735,4735,4705,22
|
|
20230808,144200,567099045,4740,4735,4740,4735,141
|
|
20230808,144100,566431365,4735,4710,4735,4705,632
|
|
20230808,144000,563441985,4730,4730,4730,4730,0
|
|
20230808,143900,563441985,4730,4725,4730,4725,625
|
|
20230808,143800,560488475,4705,4705,4705,4705,0
|
|
20230808,143700,560488475,4705,4705,4705,4705,10
|
|
20230808,143600,560441425,4705,4725,4735,4700,2754
|
|
20230808,143500,547450830,4730,4720,4730,4720,10
|
|
20230808,143400,547403620,4705,4710,4710,4705,300
|
|
20230808,143300,545991730,4725,4720,4725,4720,620
|
|
20230808,143200,543062340,4725,4725,4725,4725,0
|
|
20230808,143100,543062340,4725,4725,4725,4725,0
|
|
20230808,143000,543062340,4725,4730,4730,4725,622
|
|
20230808,142900,540123385,4710,4710,4710,4710,22
|
|
20230808,142800,540019765,4710,4725,4725,4710,696
|
|
20230808,142700,536732305,4730,4730,4730,4730,0
|
|
20230808,142600,536732305,4730,4730,4730,4730,0
|
|
20230808,142500,536732305,4730,4730,4730,4730,621
|
|
20230808,142400,533794975,4735,4735,4735,4735,0
|
|
20230808,142300,533794975,4735,4735,4735,4735,1
|
|
20230808,142200,533790240,4730,4710,4730,4710,669
|
|
20230808,142100,530628685,4710,4710,4710,4710,145
|
|
20230808,142000,529945735,4720,4720,4720,4720,621
|
|
20230808,141900,527014615,4720,4720,4720,4720,0
|
|
20230808,141800,527014615,4720,4720,4720,4720,0
|
|
20230808,141700,527014615,4720,4715,4720,4715,620
|
|
20230808,141600,524088340,4715,4725,4725,4715,7
|
|
20230808,141500,524055325,4715,4715,4715,4715,16
|
|
20230808,141400,523979885,4730,4725,4730,4725,626
|
|
20230808,141300,521021730,4730,4730,4730,4730,0
|
|
20230808,141200,521021730,4730,4730,4730,4730,0
|
|
20230808,141100,521021730,4730,4730,4730,4730,620
|
|
20230808,141000,518089130,4720,4720,4720,4720,15
|
|
20230808,140900,518018330,4745,4730,4745,4730,722
|
|
20230808,140800,514596835,4730,4730,4730,4730,0
|
|
20230808,140700,514596835,4730,4730,4730,4730,10
|
|
20230808,140600,514549535,4725,4730,4730,4725,720
|
|
20230808,140500,511147035,4730,4720,4730,4710,1214
|
|
20230808,140400,505427555,4735,4735,4735,4735,10
|
|
20230808,140300,505380205,4735,4720,4735,4720,693
|
|
20230808,140200,502101995,4720,4730,4730,4720,25
|
|
20230808,140100,501983805,4730,4745,4745,4730,670
|
|
20230808,140000,498805405,4730,4730,4730,4730,1
|
|
20230808,135900,498800675,4750,4745,4750,4740,34
|
|
20230808,135800,498639465,4745,4740,4750,4730,794
|
|
20230808,135700,494870665,4755,4740,4755,4740,68
|
|
20230808,135600,494547835,4750,4765,4765,4750,303
|
|
20230808,135500,493108570,4770,4770,4770,4770,620
|
|
20230808,135400,490151170,4785,4785,4785,4785,0
|
|
20230808,135300,490151170,4785,4785,4785,4785,2
|
|
20230808,135200,490141600,4785,4780,4785,4780,621
|
|
20230808,135100,487172250,4785,4770,4785,4770,71
|
|
20230808,135000,486833060,4740,4780,4780,4730,804
|
|
20230808,134900,482996120,4780,4780,4780,4780,0
|
|
20230808,134800,482996120,4780,4780,4780,4780,0
|
|
20230808,134700,482996120,4780,4765,4795,4765,1539
|
|
20230808,134600,475635905,4750,4750,4750,4750,944
|
|
20230808,134500,471151905,4750,4765,4765,4750,658
|
|
20230808,134400,468026055,4750,4750,4750,4750,30
|
|
20230808,134300,467883555,4750,4755,4755,4750,602
|
|
20230808,134200,465023400,4770,4770,4770,4765,1140
|
|
20230808,134100,459586895,4765,4760,4765,4750,486
|
|
20230808,134000,457276045,4800,4705,4820,4705,5981
|
|
20230808,133900,428927930,4700,4695,4700,4695,300
|
|
20230808,133800,427518430,4690,4690,4695,4690,1003
|
|
20230808,133700,422809945,4690,4690,4690,4690,177
|
|
20230808,133600,421979815,4690,4685,4695,4685,466
|
|
20230808,133500,419794375,4685,4685,4685,4685,0
|
|
20230808,133400,419794375,4685,4680,4685,4655,796
|
|
20230808,133300,416070505,4680,4660,4680,4660,979
|
|
20230808,133200,411505985,4655,4655,4655,4655,45
|
|
20230808,133100,411296510,4655,4680,4680,4655,660
|
|
20230808,133000,408208710,4655,4675,4685,4655,651
|
|
20230808,132900,405165570,4695,4675,4695,4675,285
|
|
20230808,132800,403832265,4680,4670,4680,4670,396
|
|
20230808,132700,401981985,4670,4670,4670,4670,1
|
|
20230808,132600,401977315,4670,4670,4670,4670,3
|
|
20230808,132500,401963305,4665,4660,4665,4660,432
|
|
20230808,132400,399949335,4660,4660,4660,4660,18
|
|
20230808,132300,399865455,4660,4650,4660,4650,280
|
|
20230808,132200,398563415,4650,4645,4650,4645,203
|
|
20230808,132100,397620470,4650,4645,4650,4645,25
|
|
20230808,132000,397504340,4650,4660,4660,4650,669
|
|
20230808,131900,394387280,4650,4650,4650,4650,0
|
|
20230808,131800,394387280,4650,4650,4650,4650,36
|
|
20230808,131700,394219880,4660,4660,4660,4660,621
|
|
20230808,131600,391326020,4660,4660,4660,4660,1
|
|
20230808,131500,391321360,4660,4660,4660,4660,0
|
|
20230808,131400,391321360,4660,4650,4660,4650,622
|
|
20230808,131300,388422860,4650,4655,4655,4650,785
|
|
20230808,131200,384770250,4655,4660,4665,4655,1210
|
|
20230808,131100,379134585,4655,4655,4655,4655,0
|
|
20230808,131000,379134585,4655,4655,4655,4655,50
|
|
20230808,130900,378901835,4665,4665,4665,4665,620
|
|
20230808,130800,376009535,4650,4650,4650,4650,21
|
|
20230808,130700,375911885,4650,4650,4650,4650,90
|
|
20230808,130600,375493385,4650,4650,4650,4650,346
|
|
20230808,130500,373884485,4645,4645,4645,4645,404
|
|
20230808,130400,372007905,4645,4645,4645,4645,222
|
|
20230808,130300,370976715,4640,4640,4640,4640,90
|
|
20230808,130200,370559115,4640,4640,4640,4640,1
|
|
20230808,130100,370554475,4640,4640,4640,4640,5
|
|
20230808,130000,370531275,4640,4640,4640,4640,1
|
|
20230808,125900,370526635,4640,4640,4640,4640,0
|
|
20230808,125800,370526635,4640,4640,4640,4640,3
|
|
20230808,125700,370512715,4645,4645,4645,4645,0
|
|
20230808,125600,370512715,4645,4645,4645,4645,0
|
|
20230808,125500,370512715,4645,4645,4645,4645,0
|
|
20230808,125400,370512715,4645,4645,4645,4645,0
|
|
20230808,125300,370512715,4645,4645,4645,4645,1
|
|
20230808,125200,370508070,4645,4645,4645,4645,0
|
|
20230808,125100,370508070,4645,4645,4645,4645,0
|
|
20230808,125000,370508070,4645,4645,4645,4645,0
|
|
20230808,124900,370508070,4645,4645,4645,4645,0
|
|
20230808,124800,370508070,4645,4645,4645,4645,164
|
|
20230808,124700,369746290,4635,4635,4635,4635,0
|
|
20230808,124600,369746290,4635,4630,4635,4630,483
|
|
20230808,124500,367508905,4630,4630,4630,4630,61
|
|
20230808,124400,367226475,4630,4630,4630,4630,12
|
|
20230808,124300,367170915,4630,4630,4630,4630,0
|
|
20230808,124200,367170915,4630,4630,4630,4630,2
|
|
20230808,124100,367161655,4630,4630,4630,4630,13
|
|
20230808,124000,367101465,4625,4625,4625,4625,2000
|
|
20230808,123900,357851465,4625,4625,4625,4625,1044
|
|
20230808,123800,353022965,4625,4625,4625,4625,0
|
|
20230808,123700,353022965,4625,4630,4630,4625,1272
|
|
20230808,123600,347136020,4630,4630,4630,4630,801
|
|
20230808,123500,343427390,4635,4625,4635,4625,209
|
|
20230808,123400,342460755,4635,4630,4635,4630,830
|
|
20230808,123300,338617830,4635,4660,4660,4635,1954
|
|
20230808,123200,329549415,4660,4660,4660,4660,0
|
|
20230808,123100,329549415,4660,4655,4660,4655,22
|
|
20230808,123000,329446970,4650,4650,4650,4650,1
|
|
20230808,122900,329442320,4650,4650,4650,4650,674
|
|
20230808,122800,326308220,4650,4650,4650,4650,0
|
|
20230808,122700,326308220,4650,4650,4650,4650,0
|
|
20230808,122600,326308220,4650,4650,4650,4650,0
|
|
20230808,122500,326308220,4650,4650,4650,4650,15
|
|
20230808,122400,326238470,4660,4660,4660,4660,5
|
|
20230808,122300,326215170,4670,4670,4670,4670,0
|
|
20230808,122200,326215170,4670,4670,4670,4670,0
|
|
20230808,122100,326215170,4670,4670,4670,4670,37
|
|
20230808,122000,326042380,4670,4670,4670,4670,0
|
|
20230808,121900,326042380,4670,4670,4670,4670,0
|
|
20230808,121800,326042380,4670,4670,4670,4670,6
|
|
20230808,121700,326014360,4640,4640,4640,4640,0
|
|
20230808,121600,326014360,4640,4640,4640,4640,0
|
|
20230808,121500,326014360,4640,4640,4640,4640,0
|
|
20230808,121400,326014360,4640,4640,4640,4640,6
|
|
20230808,121300,325986520,4670,4670,4670,4670,0
|
|
20230808,121200,325986520,4670,4670,4670,4670,0
|
|
20230808,121100,325986520,4670,4670,4670,4670,10
|
|
20230808,121000,325939820,4675,4675,4675,4675,0
|
|
20230808,120900,325939820,4675,4660,4675,4660,10
|
|
20230808,120800,325893205,4660,4660,4660,4640,150
|
|
20230808,120700,325197160,4660,4660,4660,4660,1
|
|
20230808,120600,325192500,4660,4665,4680,4660,22
|
|
20230808,120500,325089820,4645,4645,4645,4645,50
|
|
20230808,120400,324857570,4645,4645,4645,4645,362
|
|
20230808,120300,323176080,4645,4645,4645,4645,140
|
|
20230808,120200,322525780,4645,4645,4645,4645,10
|
|
20230808,120100,322479330,4645,4645,4645,4645,223
|
|
20230808,120000,321443495,4645,4645,4645,4645,85
|
|
20230808,115900,321048670,4655,4655,4655,4655,10
|
|
20230808,115800,321002120,4670,4670,4670,4670,0
|
|
20230808,115700,321002120,4670,4670,4670,4670,0
|
|
20230808,115600,321002120,4670,4670,4670,4670,0
|
|
20230808,115500,321002120,4670,4670,4670,4670,1
|
|
20230808,115400,320997450,4675,4675,4675,4675,0
|
|
20230808,115300,320997450,4675,4675,4675,4675,0
|
|
20230808,115200,320997450,4675,4660,4675,4645,148
|
|
20230808,115100,320308620,4670,4670,4670,4670,0
|
|
20230808,115000,320308620,4670,4670,4670,4670,0
|
|
20230808,114900,320308620,4670,4670,4670,4670,7
|
|
20230808,114800,320275930,4675,4675,4675,4675,1
|
|
20230808,114700,320271255,4680,4680,4680,4680,50
|
|
20230808,114600,320037255,4680,4680,4680,4680,1
|
|
20230808,114500,320032575,4685,4685,4685,4685,0
|
|
20230808,114400,320032575,4685,4685,4685,4685,5
|
|
20230808,114300,320009150,4695,4660,4695,4660,7
|
|
20230808,114200,319976495,4650,4660,4660,4650,86
|
|
20230808,114100,319575765,4660,4670,4670,4660,60
|
|
20230808,114000,319295735,4695,4695,4695,4695,1
|
|
20230808,113900,319291040,4670,4670,4670,4670,0
|
|
20230808,113800,319291040,4670,4670,4670,4670,0
|
|
20230808,113700,319291040,4670,4695,4695,4670,15
|
|
20230808,113600,319220865,4695,4695,4695,4695,0
|
|
20230808,113500,319220865,4695,4690,4695,4690,13
|
|
20230808,113400,319159890,4655,4700,4700,4650,329
|
|
20230808,113300,317626410,4700,4690,4700,4690,17
|
|
20230808,113200,317546615,4660,4660,4660,4660,0
|
|
20230808,113100,317546615,4660,4660,4660,4660,160
|
|
20230808,113000,316801015,4660,4660,4660,4660,322
|
|
20230808,112900,315300495,4660,4665,4665,4660,100
|
|
20230808,112800,314834180,4660,4720,4720,4650,833
|
|
20230808,112700,310947280,4720,4705,4720,4705,902
|
|
20230808,112600,306694490,4705,4685,4705,4685,11
|
|
20230808,112500,306642870,4685,4660,4685,4660,1395
|
|
20230808,112400,300119795,4685,4675,4685,4675,155
|
|
20230808,112300,299394865,4655,4655,4655,4655,135
|
|
20230808,112200,298766440,4635,4640,4640,4635,20
|
|
20230808,112100,298673700,4655,4655,4655,4655,1501
|
|
20230808,112000,291686545,4655,4645,4655,4640,201
|
|
20230808,111900,290753880,4640,4640,4640,4640,100
|
|
20230808,111800,290289880,4645,4650,4650,4645,1803
|
|
20230808,111700,281908745,4655,4655,4655,4655,2
|
|
20230808,111600,281899435,4655,4655,4655,4655,2
|
|
20230808,111500,281890125,4650,4650,4650,4650,0
|
|
20230808,111400,281890125,4650,4650,4650,4650,70
|
|
20230808,111300,281564625,4650,4660,4660,4650,109
|
|
20230808,111200,281057185,4660,4665,4665,4660,153
|
|
20230808,111100,280343595,4670,4680,4680,4670,2
|
|
20230808,111000,280334245,4660,4660,4660,4660,169
|
|
20230808,110900,279546705,4660,4670,4670,4650,201
|
|
20230808,110800,278610075,4685,4685,4685,4685,0
|
|
20230808,110700,278610075,4685,4685,4685,4685,65
|
|
20230808,110600,278305550,4665,4680,4685,4665,104
|
|
20230808,110500,277819750,4685,4680,4685,4665,81
|
|
20230808,110400,277440805,4680,4665,4680,4665,110
|
|
20230808,110300,276926715,4665,4665,4665,4665,10
|
|
20230808,110200,276880065,4675,4680,4680,4675,678
|
|
20230808,110100,273707030,4680,4675,4680,4675,21
|
|
20230808,110000,273608850,4675,4675,4675,4675,10
|
|
20230808,105900,273562100,4680,4680,4680,4680,20
|
|
20230808,105800,273468500,4680,4665,4680,4665,1211
|
|
20230808,105700,267803420,4670,4675,4675,4670,231
|
|
20230808,105600,266724145,4680,4680,4680,4680,5
|
|
20230808,105500,266700745,4680,4680,4680,4680,0
|
|
20230808,105400,266700745,4680,4680,4680,4680,11
|
|
20230808,105300,266649265,4680,4675,4680,4675,9
|
|
20230808,105200,266607175,4675,4675,4675,4675,1
|
|
20230808,105100,266602500,4675,4675,4675,4675,0
|
|
20230808,105000,266602500,4675,4675,4675,4675,0
|
|
20230808,104900,266602500,4675,4675,4675,4675,61
|
|
20230808,104800,266317325,4675,4675,4675,4675,1
|
|
20230808,104700,266312650,4675,4675,4675,4675,39
|
|
20230808,104600,266130325,4675,4675,4675,4675,0
|
|
20230808,104500,266130325,4675,4675,4675,4675,2
|
|
20230808,104400,266120975,4675,4680,4680,4665,23
|
|
20230808,104300,266013535,4680,4680,4680,4680,3
|
|
20230808,104200,265999495,4680,4680,4680,4680,8
|
|
20230808,104100,265962055,4680,4680,4680,4680,0
|
|
20230808,104000,265962055,4680,4680,4680,4680,6
|
|
20230808,103900,265933975,4680,4680,4680,4680,2
|
|
20230808,103800,265924615,4680,4680,4680,4680,0
|
|
20230808,103700,265924615,4680,4680,4680,4680,0
|
|
20230808,103600,265924615,4680,4680,4680,4680,10
|
|
20230808,103500,265877815,4680,4680,4680,4680,0
|
|
20230808,103400,265877815,4680,4680,4680,4680,2
|
|
20230808,103300,265868455,4680,4680,4680,4680,8
|
|
20230808,103200,265831015,4655,4650,4655,4650,899
|
|
20230808,103100,261646175,4655,4655,4655,4655,1124
|
|
20230808,103000,256413955,4670,4655,4670,4655,2
|
|
20230808,102900,256404630,4655,4655,4655,4655,0
|
|
20230808,102800,256404630,4655,4655,4655,4655,500
|
|
20230808,102700,254077130,4655,4660,4670,4655,807
|
|
20230808,102600,250316415,4660,4670,4670,4660,2390
|
|
20230808,102500,239167055,4665,4665,4665,4665,5
|
|
20230808,102400,239143730,4680,4680,4680,4680,2
|
|
20230808,102300,239134370,4665,4665,4665,4665,160
|
|
20230808,102200,238387970,4665,4665,4665,4665,0
|
|
20230808,102100,238387970,4665,4685,4685,4665,585
|
|
20230808,102000,235658745,4665,4685,4685,4665,102
|
|
20230808,101900,235182875,4665,4665,4665,4665,5
|
|
20230808,101800,235159550,4665,4665,4665,4665,10
|
|
20230808,101700,235112900,4665,4665,4665,4665,0
|
|
20230808,101600,235112900,4665,4670,4670,4665,1467
|
|
20230808,101500,228265670,4670,4685,4685,4670,57
|
|
20230808,101400,227999465,4670,4670,4670,4670,50
|
|
20230808,101300,227765965,4670,4685,4685,4670,17
|
|
20230808,101200,227686545,4670,4665,4670,4665,198
|
|
20230808,101100,226762225,4660,4665,4665,4660,9
|
|
20230808,101000,226720275,4685,4685,4685,4685,0
|
|
20230808,100900,226720275,4685,4685,4685,4665,1152
|
|
20230808,100800,221345955,4685,4680,4685,4680,51
|
|
20230808,100700,221107270,4660,4680,4680,4660,13
|
|
20230808,100600,221046630,4680,4680,4680,4680,13
|
|
20230808,100500,220985790,4660,4660,4660,4660,0
|
|
20230808,100400,220985790,4660,4660,4660,4660,208
|
|
20230808,100300,220016510,4660,4680,4680,4660,110
|
|
20230808,100200,219501745,4650,4680,4680,4650,652
|
|
20230808,100100,216466605,4680,4680,4680,4680,12
|
|
20230808,100000,216410445,4680,4680,4680,4680,0
|
|
20230808,095900,216410445,4680,4675,4680,4650,2001
|
|
20230808,095800,207080610,4650,4650,4650,4650,0
|
|
20230808,095700,207080610,4650,4650,4650,4650,250
|
|
20230808,095600,205918110,4650,4665,4665,4650,4315
|
|
20230808,095500,185819085,4670,4675,4695,4670,1254
|
|
20230808,095400,179959605,4680,4675,4680,4675,118
|
|
20230808,095300,179407865,4695,4695,4695,4695,26
|
|
20230808,095200,179285795,4695,4690,4695,4675,287
|
|
20230808,095100,177943735,4680,4685,4685,4680,1075
|
|
20230808,095000,172909140,4695,4695,4695,4695,3
|
|
20230808,094900,172895055,4695,4695,4695,4690,13
|
|
20230808,094800,172834070,4695,4695,4695,4695,3
|
|
20230808,094700,172819985,4700,4700,4700,4700,20
|
|
20230808,094600,172725985,4700,4680,4700,4680,487
|
|
20230808,094500,170446805,4680,4680,4680,4680,12
|
|
20230808,094400,170390645,4680,4680,4680,4680,22
|
|
20230808,094300,170287685,4670,4670,4670,4670,29
|
|
20230808,094200,170152255,4670,4675,4675,4670,166
|
|
20230808,094100,169376250,4680,4680,4680,4680,175
|
|
20230808,094000,168557250,4700,4700,4700,4700,6
|
|
20230808,093900,168529050,4670,4670,4670,4670,954
|
|
20230808,093800,164073870,4670,4680,4680,4670,229
|
|
20230808,093700,163003850,4680,4665,4680,4665,199
|
|
20230808,093600,162074530,4665,4665,4665,4665,305
|
|
20230808,093500,160651705,4665,4665,4665,4665,100
|
|
20230808,093400,160185205,4670,4695,4695,4670,451
|
|
20230808,093300,158078290,4690,4695,4695,4690,4
|
|
20230808,093200,158059525,4695,4695,4695,4695,6
|
|
20230808,093100,158031355,4700,4670,4700,4670,424
|
|
20230808,093000,156051155,4670,4670,4670,4670,261
|
|
20230808,092900,154832285,4665,4685,4685,4660,4292
|
|
20230808,092800,134804270,4690,4690,4735,4690,377
|
|
20230808,092700,133028605,4690,4690,4700,4680,731
|
|
20230808,092600,129598835,4685,4715,4740,4685,252
|
|
20230808,092500,128410595,4785,4705,4790,4705,422
|
|
20230808,092400,126415490,4705,4695,4705,4685,523
|
|
20230808,092300,123959720,4680,4680,4680,4680,282
|
|
20230808,092200,122639960,4680,4680,4680,4680,5
|
|
20230808,092100,122616560,4680,4680,4680,4680,773
|
|
20230808,092000,118998920,4700,4680,4700,4680,495
|
|
20230808,091900,116682100,4680,4680,4685,4680,2086
|
|
20230808,091800,106918010,4665,4670,4670,4665,142
|
|
20230808,091700,106254955,4670,4670,4670,4670,235
|
|
20230808,091600,105157505,4670,4690,4690,4670,526
|
|
20230808,091500,102700630,4690,4690,4690,4685,600
|
|
20230808,091400,99889265,4690,4705,4705,4690,752
|
|
20230808,091300,96361605,4705,4710,4710,4705,12
|
|
20230808,091200,96305135,4710,4660,4710,4660,2485
|
|
20230808,091100,84702225,4660,4680,4685,4660,2801
|
|
20230808,091000,71606915,4680,4710,4710,4680,1743
|
|
20230808,090900,63426830,4735,4735,4735,4735,0
|
|
20230808,090800,63426830,4735,4735,4735,4735,333
|
|
20230808,090700,61850075,4735,4750,4750,4735,1260
|
|
20230808,090600,55878655,4740,4735,4740,4735,171
|
|
20230808,090500,55068765,4725,4725,4725,4725,0
|
|
20230808,090400,55068765,4725,4690,4725,4690,3561
|
|
20230808,090300,38252525,4680,4780,4780,4680,4521
|
|
20230808,090200,16949700,4780,4780,4780,4765,1375
|
|
20230808,090100,10387810,4780,4830,4830,4780,1649
|
|
20230808,090000,2490590,4770,4770,4780,4770,522
|