632 lines
30 KiB
CSV
632 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230809,192900,263366795,4900,4900,4900,4900,1244
|
|
20230809,192800,263366795,4900,4900,4900,4900,0
|
|
20230809,192700,263366795,4900,4900,4900,4900,0
|
|
20230809,192600,263366795,4900,4900,4900,4900,0
|
|
20230809,192500,263366795,4900,4900,4900,4900,0
|
|
20230809,192400,263366795,4900,4900,4900,4900,0
|
|
20230809,192300,263366795,4900,4900,4900,4900,0
|
|
20230809,192200,263366795,4900,4900,4900,4900,0
|
|
20230809,192100,263366795,4900,4900,4900,4900,0
|
|
20230809,192000,263366795,4900,4900,4900,4900,0
|
|
20230809,191900,263366795,4900,4900,4900,4900,0
|
|
20230809,191800,263366795,4900,4900,4900,4900,0
|
|
20230809,191700,263366795,4900,4900,4900,4900,0
|
|
20230809,191600,263366795,4900,4900,4900,4900,0
|
|
20230809,191500,263366795,4900,4900,4900,4900,0
|
|
20230809,191400,263366795,4900,4900,4900,4900,0
|
|
20230809,191300,263366795,4900,4900,4900,4900,0
|
|
20230809,191200,263366795,4900,4900,4900,4900,0
|
|
20230809,191100,263366795,4900,4900,4900,4900,0
|
|
20230809,191000,263366795,4900,4900,4900,4900,0
|
|
20230809,190900,263366795,4900,4900,4900,4900,0
|
|
20230809,190800,263366795,4900,4900,4900,4900,0
|
|
20230809,190700,263366795,4900,4900,4900,4900,0
|
|
20230809,190600,263366795,4900,4900,4900,4900,0
|
|
20230809,190500,263366795,4900,4900,4900,4900,0
|
|
20230809,190400,263366795,4900,4900,4900,4900,0
|
|
20230809,190300,263366795,4900,4900,4900,4900,0
|
|
20230809,190200,263366795,4900,4900,4900,4900,0
|
|
20230809,190100,263366795,4900,4900,4900,4900,0
|
|
20230809,190000,263366795,4900,4900,4900,4900,0
|
|
20230809,185900,263366795,4900,4900,4900,4900,1244
|
|
20230809,185800,263366795,4900,4900,4900,4900,0
|
|
20230809,185700,263366795,4900,4900,4900,4900,0
|
|
20230809,185600,263366795,4900,4900,4900,4900,0
|
|
20230809,185500,263366795,4900,4900,4900,4900,0
|
|
20230809,185400,263366795,4900,4900,4900,4900,0
|
|
20230809,185300,263366795,4900,4900,4900,4900,0
|
|
20230809,185200,263366795,4900,4900,4900,4900,0
|
|
20230809,185100,263366795,4900,4900,4900,4900,0
|
|
20230809,185000,263366795,4900,4900,4900,4900,0
|
|
20230809,184900,263366795,4900,4900,4900,4900,0
|
|
20230809,184800,263366795,4900,4900,4900,4900,0
|
|
20230809,184700,263366795,4900,4900,4900,4900,0
|
|
20230809,184600,263366795,4900,4900,4900,4900,0
|
|
20230809,184500,263366795,4900,4900,4900,4900,0
|
|
20230809,184400,263366795,4900,4900,4900,4900,0
|
|
20230809,184300,263366795,4900,4900,4900,4900,0
|
|
20230809,184200,263366795,4900,4900,4900,4900,0
|
|
20230809,184100,263366795,4900,4900,4900,4900,0
|
|
20230809,184000,263366795,4900,4900,4900,4900,0
|
|
20230809,183900,263366795,4900,4900,4900,4900,0
|
|
20230809,183800,263366795,4900,4900,4900,4900,0
|
|
20230809,183700,263366795,4900,4900,4900,4900,0
|
|
20230809,183600,263366795,4900,4900,4900,4900,0
|
|
20230809,183500,263366795,4900,4900,4900,4900,0
|
|
20230809,183400,263366795,4900,4900,4900,4900,0
|
|
20230809,183300,263366795,4900,4900,4900,4900,0
|
|
20230809,183200,263366795,4900,4900,4900,4900,0
|
|
20230809,183100,263366795,4900,4900,4900,4900,0
|
|
20230809,183000,263366795,4900,4900,4900,4900,0
|
|
20230809,182900,263366795,4900,4900,4900,4900,1244
|
|
20230809,182800,263366795,4900,4900,4900,4900,0
|
|
20230809,182700,263366795,4900,4900,4900,4900,0
|
|
20230809,182600,263366795,4900,4900,4900,4900,0
|
|
20230809,182500,263366795,4900,4900,4900,4900,0
|
|
20230809,182400,263366795,4900,4900,4900,4900,0
|
|
20230809,182300,263366795,4900,4900,4900,4900,0
|
|
20230809,182200,263366795,4900,4900,4900,4900,0
|
|
20230809,182100,263366795,4900,4900,4900,4900,0
|
|
20230809,182000,263366795,4900,4900,4900,4900,0
|
|
20230809,181900,263366795,4900,4900,4900,4900,0
|
|
20230809,181800,263366795,4900,4900,4900,4900,0
|
|
20230809,181700,263366795,4900,4900,4900,4900,0
|
|
20230809,181600,263366795,4900,4900,4900,4900,0
|
|
20230809,181500,263366795,4900,4900,4900,4900,0
|
|
20230809,181400,263366795,4900,4900,4900,4900,0
|
|
20230809,181300,263366795,4900,4900,4900,4900,0
|
|
20230809,181200,263366795,4900,4900,4900,4900,0
|
|
20230809,181100,263366795,4900,4900,4900,4900,0
|
|
20230809,181000,263366795,4900,4900,4900,4900,0
|
|
20230809,180900,263366795,4900,4900,4900,4900,0
|
|
20230809,180800,263366795,4900,4900,4900,4900,0
|
|
20230809,180700,263366795,4900,4900,4900,4900,0
|
|
20230809,180600,263366795,4900,4900,4900,4900,0
|
|
20230809,180500,263366795,4900,4900,4900,4900,0
|
|
20230809,180400,263366795,4900,4900,4900,4900,0
|
|
20230809,180300,263366795,4900,4900,4900,4900,0
|
|
20230809,180200,263366795,4900,4900,4900,4900,0
|
|
20230809,180100,263366795,4900,4900,4900,4900,0
|
|
20230809,180000,263366795,4900,4900,4900,4900,0
|
|
20230809,175900,263366795,4900,4900,4900,4900,1244
|
|
20230809,175800,263366795,4900,4900,4900,4900,0
|
|
20230809,175700,263366795,4900,4900,4900,4900,0
|
|
20230809,175600,263366795,4900,4900,4900,4900,0
|
|
20230809,175500,263366795,4900,4900,4900,4900,0
|
|
20230809,175400,263366795,4900,4900,4900,4900,0
|
|
20230809,175300,263366795,4900,4900,4900,4900,0
|
|
20230809,175200,263366795,4900,4900,4900,4900,0
|
|
20230809,175100,263366795,4900,4900,4900,4900,0
|
|
20230809,175000,263366795,4900,4900,4900,4900,0
|
|
20230809,174900,263366795,4900,4900,4900,4900,0
|
|
20230809,174800,263366795,4900,4900,4900,4900,0
|
|
20230809,174700,263366795,4900,4900,4900,4900,0
|
|
20230809,174600,263366795,4900,4900,4900,4900,0
|
|
20230809,174500,263366795,4900,4900,4900,4900,0
|
|
20230809,174400,263366795,4900,4900,4900,4900,0
|
|
20230809,174300,263366795,4900,4900,4900,4900,0
|
|
20230809,174200,263366795,4900,4900,4900,4900,0
|
|
20230809,174100,263366795,4900,4900,4900,4900,0
|
|
20230809,174000,263366795,4900,4900,4900,4900,0
|
|
20230809,173900,263366795,4900,4900,4900,4900,0
|
|
20230809,173800,263366795,4900,4900,4900,4900,0
|
|
20230809,173700,263366795,4900,4900,4900,4900,0
|
|
20230809,173600,263366795,4900,4900,4900,4900,0
|
|
20230809,173500,263366795,4900,4900,4900,4900,0
|
|
20230809,173400,263366795,4900,4900,4900,4900,0
|
|
20230809,173300,263366795,4900,4900,4900,4900,0
|
|
20230809,173200,263366795,4900,4900,4900,4900,0
|
|
20230809,173100,263366795,4900,4900,4900,4900,0
|
|
20230809,173000,263366795,4900,4900,4900,4900,0
|
|
20230809,172900,263366795,4900,4900,4900,4900,1244
|
|
20230809,172800,263366795,4900,4900,4900,4900,0
|
|
20230809,172700,263366795,4900,4900,4900,4900,0
|
|
20230809,172600,263366795,4900,4900,4900,4900,0
|
|
20230809,172500,263366795,4900,4900,4900,4900,0
|
|
20230809,172400,263366795,4900,4900,4900,4900,0
|
|
20230809,172300,263366795,4900,4900,4900,4900,0
|
|
20230809,172200,263366795,4900,4900,4900,4900,0
|
|
20230809,172100,263366795,4900,4900,4900,4900,0
|
|
20230809,172000,263366795,4900,4900,4900,4900,0
|
|
20230809,171900,263366795,4900,4900,4900,4900,0
|
|
20230809,171800,263366795,4900,4900,4900,4900,0
|
|
20230809,171700,263366795,4900,4900,4900,4900,0
|
|
20230809,171600,263366795,4900,4900,4900,4900,0
|
|
20230809,171500,263366795,4900,4900,4900,4900,0
|
|
20230809,171400,263366795,4900,4900,4900,4900,0
|
|
20230809,171300,263366795,4900,4900,4900,4900,0
|
|
20230809,171200,263366795,4900,4900,4900,4900,0
|
|
20230809,171100,263366795,4900,4900,4900,4900,0
|
|
20230809,171000,263366795,4900,4900,4900,4900,0
|
|
20230809,170900,263366795,4900,4900,4900,4900,0
|
|
20230809,170800,263366795,4900,4900,4900,4900,0
|
|
20230809,170700,263366795,4900,4900,4900,4900,0
|
|
20230809,170600,263366795,4900,4900,4900,4900,0
|
|
20230809,170500,263366795,4900,4900,4900,4900,0
|
|
20230809,170400,263366795,4900,4900,4900,4900,0
|
|
20230809,170300,263366795,4900,4900,4900,4900,0
|
|
20230809,170200,263366795,4900,4900,4900,4900,0
|
|
20230809,170100,263366795,4900,4900,4900,4900,0
|
|
20230809,170000,263366795,4900,4900,4900,4900,0
|
|
20230809,165900,263366795,4900,4900,4900,4900,1244
|
|
20230809,165800,263366795,4900,4900,4900,4900,0
|
|
20230809,165700,263366795,4900,4900,4900,4900,0
|
|
20230809,165600,263366795,4900,4900,4900,4900,0
|
|
20230809,165500,263366795,4900,4900,4900,4900,0
|
|
20230809,165400,263366795,4900,4900,4900,4900,0
|
|
20230809,165300,263366795,4900,4900,4900,4900,0
|
|
20230809,165200,263366795,4900,4900,4900,4900,0
|
|
20230809,165100,263366795,4900,4900,4900,4900,0
|
|
20230809,165000,263366795,4900,4900,4900,4900,0
|
|
20230809,164900,263366795,4900,4900,4900,4900,0
|
|
20230809,164800,263366795,4900,4900,4900,4900,0
|
|
20230809,164700,263366795,4900,4900,4900,4900,0
|
|
20230809,164600,263366795,4900,4900,4900,4900,0
|
|
20230809,164500,263366795,4900,4900,4900,4900,0
|
|
20230809,164400,263366795,4900,4900,4900,4900,0
|
|
20230809,164300,263366795,4900,4900,4900,4900,0
|
|
20230809,164200,263366795,4900,4900,4900,4900,0
|
|
20230809,164100,263366795,4900,4900,4900,4900,0
|
|
20230809,164000,263366795,4900,4900,4900,4900,0
|
|
20230809,163900,263366795,4900,4900,4900,4900,0
|
|
20230809,163800,263366795,4900,4900,4900,4900,0
|
|
20230809,163700,263366795,4900,4900,4900,4900,0
|
|
20230809,163600,263366795,4900,4900,4900,4900,0
|
|
20230809,163500,263366795,4900,4900,4900,4900,0
|
|
20230809,163400,263366795,4900,4900,4900,4900,0
|
|
20230809,163300,263366795,4900,4900,4900,4900,0
|
|
20230809,163200,263366795,4900,4900,4900,4900,0
|
|
20230809,163100,263366795,4900,4900,4900,4900,0
|
|
20230809,163000,263366795,4900,4900,4900,4900,0
|
|
20230809,162900,263366795,4900,4900,4900,4900,1244
|
|
20230809,162800,263366795,4900,4900,4900,4900,0
|
|
20230809,162700,263366795,4900,4900,4900,4900,0
|
|
20230809,162600,263366795,4900,4900,4900,4900,0
|
|
20230809,162500,263366795,4900,4900,4900,4900,0
|
|
20230809,162400,263366795,4900,4900,4900,4900,0
|
|
20230809,162300,263366795,4900,4900,4900,4900,0
|
|
20230809,162200,263366795,4900,4900,4900,4900,0
|
|
20230809,162100,263366795,4900,4900,4900,4900,0
|
|
20230809,162000,263366795,4900,4900,4900,4900,0
|
|
20230809,161900,263366795,4900,4900,4900,4900,0
|
|
20230809,161800,263366795,4900,4900,4900,4900,0
|
|
20230809,161700,263366795,4900,4900,4900,4900,0
|
|
20230809,161600,263366795,4900,4900,4900,4900,0
|
|
20230809,161500,263366795,4900,4900,4900,4900,0
|
|
20230809,161400,263366795,4900,4900,4900,4900,0
|
|
20230809,161300,263366795,4900,4900,4900,4900,0
|
|
20230809,161200,263366795,4900,4900,4900,4900,0
|
|
20230809,161100,263366795,4900,4900,4900,4900,0
|
|
20230809,161000,263366795,4900,4900,4900,4900,0
|
|
20230809,160900,263366795,4900,4900,4900,4900,0
|
|
20230809,160800,263366795,4900,4900,4900,4900,0
|
|
20230809,160700,263366795,4900,4900,4900,4900,0
|
|
20230809,160600,263366795,4900,4900,4900,4900,0
|
|
20230809,160500,263366795,4900,4900,4900,4900,0
|
|
20230809,160400,263366795,4900,4900,4900,4900,0
|
|
20230809,160300,263366795,4900,4900,4900,4900,0
|
|
20230809,160200,263366795,4900,4900,4900,4900,0
|
|
20230809,160100,263366795,4900,4900,4900,4900,0
|
|
20230809,160000,263366795,4900,4900,4900,4900,0
|
|
20230809,155900,263366795,4900,4900,4900,4900,1244
|
|
20230809,155800,263366795,4900,4900,4900,4900,0
|
|
20230809,155700,263366795,4900,4900,4900,4900,0
|
|
20230809,155600,263366795,4900,4900,4900,4900,0
|
|
20230809,155500,263366795,4900,4900,4900,4900,0
|
|
20230809,155400,263366795,4900,4900,4900,4900,0
|
|
20230809,155300,263366795,4900,4900,4900,4900,0
|
|
20230809,155200,263366795,4900,4900,4900,4900,0
|
|
20230809,155100,263366795,4900,4900,4900,4900,0
|
|
20230809,155000,263366795,4900,4900,4900,4900,0
|
|
20230809,154900,263366795,4900,4900,4900,4900,0
|
|
20230809,154800,263366795,4900,4900,4900,4900,0
|
|
20230809,154700,263366795,4900,4900,4900,4900,0
|
|
20230809,154600,263366795,4900,4900,4900,4900,0
|
|
20230809,154500,263366795,4900,4900,4900,4900,0
|
|
20230809,154400,263366795,4900,4900,4900,4900,0
|
|
20230809,154300,263366795,4900,4900,4900,4900,0
|
|
20230809,154200,263366795,4900,4900,4900,4900,0
|
|
20230809,154100,263366795,4900,4900,4900,4900,0
|
|
20230809,154000,263366795,4900,4900,4900,4900,0
|
|
20230809,153900,263366795,4900,4900,4900,4900,0
|
|
20230809,153800,263366795,4900,4900,4900,4900,0
|
|
20230809,153700,263366795,4900,4900,4900,4900,0
|
|
20230809,153600,263366795,4900,4900,4900,4900,0
|
|
20230809,153500,263366795,4900,4900,4900,4900,0
|
|
20230809,153400,263366795,4900,4900,4900,4900,0
|
|
20230809,153300,263366795,4900,4900,4900,4900,0
|
|
20230809,153200,263366795,4900,4900,4900,4900,0
|
|
20230809,153100,263366795,4900,4900,4900,4900,0
|
|
20230809,153000,263366795,4900,4900,4900,4900,1244
|
|
20230809,152900,257271195,4900,4900,4900,4900,0
|
|
20230809,152800,257271195,4900,4900,4900,4900,0
|
|
20230809,152700,257271195,4900,4900,4900,4900,0
|
|
20230809,152600,257271195,4900,4900,4900,4900,0
|
|
20230809,152500,257271195,4900,4900,4900,4900,0
|
|
20230809,152400,257271195,4900,4900,4900,4900,0
|
|
20230809,152300,257271195,4900,4900,4900,4900,0
|
|
20230809,152200,257271195,4900,4900,4900,4900,0
|
|
20230809,152100,257271195,4900,4900,4900,4900,0
|
|
20230809,152000,257271195,4900,4900,4900,4900,0
|
|
20230809,151900,257271195,4900,4895,4905,4895,198
|
|
20230809,151800,256301930,4895,4895,4895,4895,15
|
|
20230809,151700,256228505,4895,4895,4895,4895,0
|
|
20230809,151600,256228505,4895,4895,4895,4895,13
|
|
20230809,151500,256164870,4895,4895,4895,4895,0
|
|
20230809,151400,256164870,4895,4895,4895,4895,0
|
|
20230809,151300,256164870,4895,4895,4895,4895,0
|
|
20230809,151200,256164870,4895,4895,4895,4895,0
|
|
20230809,151100,256164870,4895,4895,4895,4895,3
|
|
20230809,151000,256150185,4895,4895,4895,4895,2
|
|
20230809,150900,256140395,4895,4895,4895,4895,42
|
|
20230809,150800,255934805,4895,4895,4895,4895,0
|
|
20230809,150700,255934805,4895,4895,4895,4895,0
|
|
20230809,150600,255934805,4895,4895,4895,4895,2
|
|
20230809,150500,255925015,4895,4895,4895,4895,0
|
|
20230809,150400,255925015,4895,4895,4895,4895,3384
|
|
20230809,150300,239360335,4900,4900,4900,4900,0
|
|
20230809,150200,239360335,4900,4900,4900,4900,5
|
|
20230809,150100,239335835,4905,4905,4905,4905,0
|
|
20230809,150000,239335835,4905,4905,4905,4900,29
|
|
20230809,145900,239193725,4905,4905,4905,4905,0
|
|
20230809,145800,239193725,4905,4905,4905,4905,1
|
|
20230809,145700,239188820,4895,4895,4895,4895,0
|
|
20230809,145600,239188820,4895,4895,4895,4895,0
|
|
20230809,145500,239188820,4895,4895,4895,4895,65
|
|
20230809,145400,238870645,4875,4875,4875,4875,0
|
|
20230809,145300,238870645,4875,4875,4875,4875,0
|
|
20230809,145200,238870645,4875,4875,4875,4875,0
|
|
20230809,145100,238870645,4875,4875,4875,4875,0
|
|
20230809,145000,238870645,4875,4880,4880,4875,99
|
|
20230809,144900,238387535,4895,4895,4895,4895,0
|
|
20230809,144800,238387535,4895,4895,4895,4895,0
|
|
20230809,144700,238387535,4895,4895,4895,4895,0
|
|
20230809,144600,238387535,4895,4895,4895,4895,0
|
|
20230809,144500,238387535,4895,4895,4895,4895,0
|
|
20230809,144400,238387535,4895,4895,4895,4895,0
|
|
20230809,144300,238387535,4895,4895,4895,4895,0
|
|
20230809,144200,238387535,4895,4895,4895,4895,0
|
|
20230809,144100,238387535,4895,4895,4895,4895,1
|
|
20230809,144000,238382640,4875,4875,4875,4875,0
|
|
20230809,143900,238382640,4875,4875,4875,4875,0
|
|
20230809,143800,238382640,4875,4875,4875,4875,0
|
|
20230809,143700,238382640,4875,4875,4875,4875,0
|
|
20230809,143600,238382640,4875,4875,4875,4875,0
|
|
20230809,143500,238382640,4875,4875,4875,4875,0
|
|
20230809,143400,238382640,4875,4875,4875,4875,0
|
|
20230809,143300,238382640,4875,4875,4875,4875,0
|
|
20230809,143200,238382640,4875,4875,4875,4875,0
|
|
20230809,143100,238382640,4875,4875,4875,4875,0
|
|
20230809,143000,238382640,4875,4875,4875,4875,0
|
|
20230809,142900,238382640,4875,4875,4875,4875,0
|
|
20230809,142800,238382640,4875,4895,4895,4875,201
|
|
20230809,142700,237402745,4875,4875,4875,4875,200
|
|
20230809,142600,236427745,4875,4875,4875,4875,200
|
|
20230809,142500,235452745,4895,4895,4895,4895,1
|
|
20230809,142400,235447850,4875,4875,4875,4875,200
|
|
20230809,142300,234472850,4875,4890,4890,4875,493
|
|
20230809,142200,232068465,4905,4905,4905,4905,0
|
|
20230809,142100,232068465,4905,4905,4905,4905,0
|
|
20230809,142000,232068465,4905,4905,4905,4905,0
|
|
20230809,141900,232068465,4905,4900,4905,4900,941
|
|
20230809,141800,227457515,4900,4900,4900,4900,69
|
|
20230809,141700,227119415,4900,4900,4900,4900,0
|
|
20230809,141600,227119415,4900,4900,4900,4900,0
|
|
20230809,141500,227119415,4900,4885,4900,4880,541
|
|
20230809,141400,224477245,4900,4900,4900,4900,0
|
|
20230809,141300,224477245,4900,4900,4900,4900,1
|
|
20230809,141200,224472345,4880,4880,4880,4880,100
|
|
20230809,141100,223984345,4895,4890,4895,4890,284
|
|
20230809,141000,222594555,4895,4895,4895,4895,0
|
|
20230809,140900,222594555,4895,4895,4895,4895,0
|
|
20230809,140800,222594555,4895,4895,4895,4895,0
|
|
20230809,140700,222594555,4895,4895,4895,4895,1
|
|
20230809,140600,222589660,4880,4880,4880,4880,14
|
|
20230809,140500,222521340,4880,4880,4880,4880,0
|
|
20230809,140400,222521340,4880,4880,4880,4880,0
|
|
20230809,140300,222521340,4880,4880,4880,4880,0
|
|
20230809,140200,222521340,4880,4880,4880,4880,0
|
|
20230809,140100,222521340,4880,4880,4880,4880,0
|
|
20230809,140000,222521340,4880,4885,4885,4880,23
|
|
20230809,135900,222409070,4885,4885,4885,4885,0
|
|
20230809,135800,222409070,4885,4885,4885,4885,19
|
|
20230809,135700,222316255,4895,4895,4895,4895,0
|
|
20230809,135600,222316255,4895,4895,4895,4895,0
|
|
20230809,135500,222316255,4895,4895,4895,4895,0
|
|
20230809,135400,222316255,4895,4895,4895,4895,2
|
|
20230809,135300,222306465,4895,4895,4895,4895,0
|
|
20230809,135200,222306465,4895,4895,4895,4895,0
|
|
20230809,135100,222306465,4895,4895,4895,4895,1
|
|
20230809,135000,222301570,4890,4890,4890,4890,0
|
|
20230809,134900,222301570,4890,4890,4890,4890,0
|
|
20230809,134800,222301570,4890,4890,4890,4890,0
|
|
20230809,134700,222301570,4890,4890,4890,4890,3
|
|
20230809,134600,222286900,4890,4890,4890,4890,8
|
|
20230809,134500,222247780,4890,4890,4890,4890,1
|
|
20230809,134400,222242890,4880,4880,4880,4880,0
|
|
20230809,134300,222242890,4880,4880,4880,4880,0
|
|
20230809,134200,222242890,4880,4880,4880,4880,17
|
|
20230809,134100,222159930,4880,4880,4880,4880,83
|
|
20230809,134000,221754890,4890,4890,4890,4890,0
|
|
20230809,133900,221754890,4890,4890,4890,4890,0
|
|
20230809,133800,221754890,4890,4890,4890,4890,1
|
|
20230809,133700,221750000,4875,4875,4875,4875,23
|
|
20230809,133600,221637875,4875,4875,4875,4875,0
|
|
20230809,133500,221637875,4875,4875,4875,4875,0
|
|
20230809,133400,221637875,4875,4875,4875,4875,0
|
|
20230809,133300,221637875,4875,4875,4875,4875,0
|
|
20230809,133200,221637875,4875,4875,4875,4875,80
|
|
20230809,133100,221247875,4875,4875,4875,4875,20
|
|
20230809,133000,221150375,4875,4880,4880,4870,146
|
|
20230809,132900,220439240,4880,4880,4880,4880,4
|
|
20230809,132800,220419720,4880,4880,4880,4880,0
|
|
20230809,132700,220419720,4880,4875,4880,4875,201
|
|
20230809,132600,219439485,4875,4875,4875,4875,0
|
|
20230809,132500,219439485,4875,4875,4875,4875,83
|
|
20230809,132400,219034860,4875,4875,4875,4875,23
|
|
20230809,132300,218922735,4875,4875,4875,4875,0
|
|
20230809,132200,218922735,4875,4875,4875,4875,1
|
|
20230809,132100,218917860,4875,4895,4900,4875,40
|
|
20230809,132000,218722480,4900,4900,4900,4900,1
|
|
20230809,131900,218717580,4875,4875,4875,4875,104
|
|
20230809,131800,218210580,4900,4900,4900,4900,0
|
|
20230809,131700,218210580,4900,4900,4900,4900,1
|
|
20230809,131600,218205680,4875,4875,4875,4875,237
|
|
20230809,131500,217050305,4900,4900,4900,4900,0
|
|
20230809,131400,217050305,4900,4900,4900,4900,1
|
|
20230809,131300,217045405,4875,4875,4875,4875,128
|
|
20230809,131200,216421405,4900,4900,4900,4900,0
|
|
20230809,131100,216421405,4900,4875,4900,4875,158
|
|
20230809,131000,215651130,4875,4875,4875,4875,0
|
|
20230809,130900,215651130,4875,4875,4875,4875,0
|
|
20230809,130800,215651130,4875,4875,4875,4875,121
|
|
20230809,130700,215061255,4900,4900,4900,4900,0
|
|
20230809,130600,215061255,4900,4900,4900,4900,0
|
|
20230809,130500,215061255,4900,4895,4900,4865,298
|
|
20230809,130400,213605625,4895,4895,4895,4895,1
|
|
20230809,130300,213600730,4865,4870,4870,4865,86
|
|
20230809,130200,213182060,4870,4875,4875,4870,2082
|
|
20230809,130100,203040590,4875,4875,4875,4875,0
|
|
20230809,130000,203040590,4875,4875,4875,4875,248
|
|
20230809,125900,201831590,4875,4875,4875,4875,0
|
|
20230809,125800,201831590,4875,4875,4875,4875,0
|
|
20230809,125700,201831590,4875,4875,4875,4875,100
|
|
20230809,125600,201344090,4880,4880,4880,4880,1
|
|
20230809,125500,201339210,4875,4875,4875,4875,0
|
|
20230809,125400,201339210,4875,4875,4875,4875,214
|
|
20230809,125300,200295960,4870,4870,4870,4870,0
|
|
20230809,125200,200295960,4870,4870,4870,4870,95
|
|
20230809,125100,199833310,4875,4875,4875,4875,0
|
|
20230809,125000,199833310,4875,4875,4875,4875,0
|
|
20230809,124900,199833310,4875,4880,4880,4875,159
|
|
20230809,124800,199058110,4880,4880,4880,4880,30
|
|
20230809,124700,198911710,4880,4875,4880,4875,111
|
|
20230809,124600,198370530,4870,4870,4870,4870,133
|
|
20230809,124500,197722820,4870,4870,4870,4870,199
|
|
20230809,124400,196753690,4880,4880,4880,4880,33
|
|
20230809,124300,196592650,4870,4870,4870,4870,112
|
|
20230809,124200,196047210,4880,4870,4880,4870,2
|
|
20230809,124100,196037460,4870,4875,4875,4870,3131
|
|
20230809,124000,180787755,4880,4875,4880,4875,2
|
|
20230809,123900,180778000,4880,4880,4880,4880,0
|
|
20230809,123800,180778000,4880,4880,4880,4880,5
|
|
20230809,123700,180753600,4875,4875,4875,4875,0
|
|
20230809,123600,180753600,4875,4875,4875,4875,0
|
|
20230809,123500,180753600,4875,4875,4875,4875,140
|
|
20230809,123400,180071100,4875,4875,4875,4875,0
|
|
20230809,123300,180071100,4875,4875,4875,4875,141
|
|
20230809,123200,179383725,4875,4895,4895,4875,101
|
|
20230809,123100,178891310,4890,4890,4890,4890,150
|
|
20230809,123000,178157810,4880,4880,4880,4880,149
|
|
20230809,122900,177430690,4885,4885,4885,4885,3
|
|
20230809,122800,177416035,4880,4880,4880,4880,0
|
|
20230809,122700,177416035,4880,4880,4880,4880,135
|
|
20230809,122600,176757235,4885,4885,4885,4885,0
|
|
20230809,122500,176757235,4885,4885,4885,4885,1
|
|
20230809,122400,176752350,4880,4880,4885,4880,107
|
|
20230809,122300,176230185,4885,4880,4885,4880,2
|
|
20230809,122200,176220420,4885,4880,4885,4880,140
|
|
20230809,122100,175537215,4885,4885,4885,4885,0
|
|
20230809,122000,175537215,4885,4885,4885,4885,100
|
|
20230809,121900,175048715,4880,4880,4880,4880,104
|
|
20230809,121800,174541195,4880,4880,4880,4880,0
|
|
20230809,121700,174541195,4880,4880,4880,4880,0
|
|
20230809,121600,174541195,4880,4880,4880,4880,146
|
|
20230809,121500,173828715,4880,4880,4880,4880,0
|
|
20230809,121400,173828715,4880,4880,4880,4880,114
|
|
20230809,121300,173272395,4880,4880,4880,4880,0
|
|
20230809,121200,173272395,4880,4880,4880,4880,11
|
|
20230809,121100,173218715,4885,4885,4885,4885,6
|
|
20230809,121000,173189405,4890,4890,4890,4890,0
|
|
20230809,120900,173189405,4890,4890,4890,4890,1
|
|
20230809,120800,173184515,4880,4880,4880,4880,100
|
|
20230809,120700,172696515,4880,4880,4880,4880,0
|
|
20230809,120600,172696515,4880,4880,4880,4880,0
|
|
20230809,120500,172696515,4880,4895,4895,4880,167
|
|
20230809,120400,171881240,4880,4880,4880,4880,0
|
|
20230809,120300,171881240,4880,4875,4880,4875,174
|
|
20230809,120200,171032645,4880,4880,4880,4880,35
|
|
20230809,120100,170861845,4880,4880,4880,4880,0
|
|
20230809,120000,170861845,4880,4880,4880,4880,4
|
|
20230809,115900,170842325,4895,4880,4895,4875,84
|
|
20230809,115800,170431935,4880,4880,4880,4880,53
|
|
20230809,115700,170173295,4880,4880,4880,4880,58
|
|
20230809,115600,169890255,4875,4875,4875,4875,75
|
|
20230809,115500,169524630,4870,4870,4870,4870,119
|
|
20230809,115400,168945100,4875,4885,4885,4875,36
|
|
20230809,115300,168769420,4870,4875,4875,4870,199
|
|
20230809,115200,167799520,4875,4875,4875,4875,107
|
|
20230809,115100,167277895,4895,4895,4895,4895,0
|
|
20230809,115000,167277895,4895,4895,4895,4895,1
|
|
20230809,114900,167273000,4875,4875,4875,4875,105
|
|
20230809,114800,166761125,4870,4870,4870,4870,0
|
|
20230809,114700,166761125,4870,4870,4870,4870,0
|
|
20230809,114600,166761125,4870,4870,4870,4870,109
|
|
20230809,114500,166230295,4870,4870,4870,4870,0
|
|
20230809,114400,166230295,4870,4870,4870,4870,116
|
|
20230809,114300,165665375,4895,4885,4895,4885,179
|
|
20230809,114200,164790210,4880,4875,4880,4875,70
|
|
20230809,114100,164448615,4875,4870,4875,4870,215
|
|
20230809,114000,163400990,4875,4875,4875,4875,0
|
|
20230809,113900,163400990,4875,4875,4875,4875,10
|
|
20230809,113800,163352240,4875,4875,4875,4875,1013
|
|
20230809,113700,158413865,4875,4875,4875,4875,0
|
|
20230809,113600,158413865,4875,4880,4880,4875,164
|
|
20230809,113500,157614045,4885,4885,4885,4885,0
|
|
20230809,113400,157614045,4885,4885,4885,4885,0
|
|
20230809,113300,157614045,4885,4885,4885,4885,11
|
|
20230809,113200,157560310,4880,4880,4880,4880,60
|
|
20230809,113100,157267510,4875,4875,4875,4875,0
|
|
20230809,113000,157267510,4875,4875,4875,4875,96
|
|
20230809,112900,156799510,4880,4880,4880,4880,20
|
|
20230809,112800,156701910,4880,4880,4880,4880,10
|
|
20230809,112700,156653110,4875,4875,4875,4875,130
|
|
20230809,112600,156019360,4880,4880,4880,4880,0
|
|
20230809,112500,156019360,4880,4880,4880,4880,5
|
|
20230809,112400,155994960,4870,4870,4870,4870,0
|
|
20230809,112300,155994960,4870,4870,4870,4870,0
|
|
20230809,112200,155994960,4870,4870,4870,4870,101
|
|
20230809,112100,155503090,4895,4875,4895,4875,310
|
|
20230809,112000,153985660,4875,4875,4875,4875,4
|
|
20230809,111900,153966160,4875,4875,4875,4870,200
|
|
20230809,111800,152991750,4875,4875,4875,4875,3
|
|
20230809,111700,152977125,4875,4875,4875,4875,52
|
|
20230809,111600,152723625,4870,4870,4870,4870,0
|
|
20230809,111500,152723625,4870,4870,4870,4870,0
|
|
20230809,111400,152723625,4870,4870,4870,4870,182
|
|
20230809,111300,151837285,4870,4870,4870,4870,0
|
|
20230809,111200,151837285,4870,4870,4870,4870,0
|
|
20230809,111100,151837285,4870,4875,4875,4870,209
|
|
20230809,111000,150819120,4875,4875,4875,4875,0
|
|
20230809,110900,150819120,4875,4875,4875,4870,154
|
|
20230809,110800,150068870,4875,4875,4875,4875,1
|
|
20230809,110700,150063995,4870,4870,4870,4870,0
|
|
20230809,110600,150063995,4870,4870,4870,4870,124
|
|
20230809,110500,149460115,4870,4870,4870,4870,0
|
|
20230809,110400,149460115,4870,4875,4875,4870,98
|
|
20230809,110300,148982775,4870,4870,4870,4870,140
|
|
20230809,110200,148300975,4870,4870,4870,4870,1
|
|
20230809,110100,148296105,4865,4870,4870,4865,5584
|
|
20230809,110000,121125860,4870,4870,4870,4870,238
|
|
20230809,105900,119966800,4870,4890,4890,4870,1737
|
|
20230809,105800,111500585,4900,4900,4900,4900,964
|
|
20230809,105700,106776985,4900,4900,4900,4900,0
|
|
20230809,105600,106776985,4900,4900,4900,4900,0
|
|
20230809,105500,106776985,4900,4900,4900,4900,139
|
|
20230809,105400,106095885,4910,4900,4910,4900,1768
|
|
20230809,105300,97432585,4910,4910,4910,4910,41
|
|
20230809,105200,97231275,4900,4900,4900,4900,134
|
|
20230809,105100,96574675,4910,4905,4910,4905,9
|
|
20230809,105000,96530495,4905,4905,4905,4900,155
|
|
20230809,104900,95770300,4905,4905,4905,4905,104
|
|
20230809,104800,95260180,4910,4910,4910,4910,1
|
|
20230809,104700,95255270,4910,4910,4910,4910,115
|
|
20230809,104600,94690620,4920,4920,4920,4920,4
|
|
20230809,104500,94670940,4925,4900,4925,4900,727
|
|
20230809,104400,91108600,4900,4900,4900,4900,1295
|
|
20230809,104300,84763100,4900,4900,4900,4900,3
|
|
20230809,104200,84748400,4900,4900,4900,4900,0
|
|
20230809,104100,84748400,4900,4880,4900,4880,107
|
|
20230809,104000,84226220,4880,4880,4880,4880,95
|
|
20230809,103900,83762620,4880,4880,4880,4880,138
|
|
20230809,103800,83089180,4885,4885,4885,4885,3
|
|
20230809,103700,83074525,4885,4885,4885,4885,0
|
|
20230809,103600,83074525,4885,4890,4890,4885,60
|
|
20230809,103500,82781370,4890,4885,4890,4885,37
|
|
20230809,103400,82600495,4885,4885,4885,4885,0
|
|
20230809,103300,82600495,4885,4880,4885,4880,101
|
|
20230809,103200,82107610,4880,4880,4880,4880,0
|
|
20230809,103100,82107610,4880,4885,4885,4880,100
|
|
20230809,103000,81619505,4890,4890,4890,4890,12
|
|
20230809,102900,81560825,4900,4900,4900,4900,10
|
|
20230809,102800,81511825,4900,4880,4900,4880,137
|
|
20230809,102700,80842960,4880,4880,4880,4880,0
|
|
20230809,102600,80842960,4880,4880,4880,4880,0
|
|
20230809,102500,80842960,4880,4880,4880,4880,96
|
|
20230809,102400,80374480,4890,4890,4890,4890,100
|
|
20230809,102300,79885480,4890,4890,4890,4890,20
|
|
20230809,102200,79787680,4890,4875,4890,4875,147
|
|
20230809,102100,79070980,4875,4875,4875,4875,0
|
|
20230809,102000,79070980,4875,4880,4880,4875,228
|
|
20230809,101900,77958925,4880,4880,4880,4880,0
|
|
20230809,101800,77958925,4880,4880,4880,4880,500
|
|
20230809,101700,75518925,4880,4880,4880,4880,163
|
|
20230809,101600,74723485,4880,4880,4880,4880,0
|
|
20230809,101500,74723485,4880,4880,4880,4880,0
|
|
20230809,101400,74723485,4880,4880,4880,4880,98
|
|
20230809,101300,74245245,4885,4885,4885,4885,1
|
|
20230809,101200,74240360,4885,4885,4885,4885,53
|
|
20230809,101100,73981455,4880,4880,4880,4880,104
|
|
20230809,101000,73473935,4880,4880,4880,4880,0
|
|
20230809,100900,73473935,4880,4885,4885,4880,16
|
|
20230809,100800,73395845,4885,4880,4885,4880,183
|
|
20230809,100700,72501960,4880,4880,4880,4880,0
|
|
20230809,100600,72501960,4880,4875,4880,4875,120
|
|
20230809,100500,71916890,4880,4880,4880,4880,8
|
|
20230809,100400,71877850,4880,4880,4880,4880,6
|
|
20230809,100300,71848570,4875,4875,4875,4875,448
|
|
20230809,100200,69664570,4875,4870,4875,4870,148
|
|
20230809,100100,68943760,4870,4865,4870,4865,144
|
|
20230809,100000,68243195,4865,4870,4870,4865,57
|
|
20230809,095900,67965620,4870,4870,4870,4865,8
|
|
20230809,095800,67926670,4870,4870,4870,4865,36
|
|
20230809,095700,67751360,4875,4870,4875,4870,33
|
|
20230809,095600,67590490,4870,4870,4870,4870,9
|
|
20230809,095500,67546660,4870,4870,4870,4865,266
|
|
20230809,095400,66251805,4870,4870,4870,4865,4
|
|
20230809,095300,66232335,4870,4870,4870,4870,1
|
|
20230809,095200,66227465,4870,4875,4875,4870,73
|
|
20230809,095100,65871885,4870,4870,4870,4870,87
|
|
20230809,095000,65448195,4865,4870,4870,4865,152
|
|
20230809,094900,64708455,4870,4875,4875,4870,149
|
|
20230809,094800,63982220,4875,4875,4875,4870,220
|
|
20230809,094700,62910720,4875,4875,4875,4865,2724
|
|
20230809,094600,49649100,4875,4875,4875,4875,0
|
|
20230809,094500,49649100,4875,4875,4875,4875,0
|
|
20230809,094400,49649100,4875,4875,4875,4875,133
|
|
20230809,094300,49000725,4875,4875,4875,4875,0
|
|
20230809,094200,49000725,4875,4880,4880,4875,1441
|
|
20230809,094100,41974305,4880,4885,4885,4880,100
|
|
20230809,094000,41486255,4880,4880,4880,4880,0
|
|
20230809,093900,41486255,4880,4880,4880,4880,126
|
|
20230809,093800,40871375,4895,4895,4895,4895,1
|
|
20230809,093700,40866480,4895,4880,4895,4880,101
|
|
20230809,093600,40373585,4880,4895,4895,4880,138
|
|
20230809,093500,39700130,4895,4895,4895,4895,2
|
|
20230809,093400,39690340,4880,4880,4880,4880,0
|
|
20230809,093300,39690340,4880,4895,4895,4880,114
|
|
20230809,093200,39133990,4880,4880,4880,4880,0
|
|
20230809,093100,39133990,4880,4880,4880,4880,546
|
|
20230809,093000,36469510,4880,4880,4895,4880,123
|
|
20230809,092900,35869225,4875,4885,4885,4875,1085
|
|
20230809,092800,30574895,4885,4890,4890,4885,19
|
|
20230809,092700,30482060,4895,4895,4895,4895,4
|
|
20230809,092600,30462480,4880,4880,4880,4880,0
|
|
20230809,092500,30462480,4880,4880,4880,4880,250
|
|
20230809,092400,29242480,4885,4895,4895,4885,1061
|
|
20230809,092300,24059475,4895,4885,4895,4885,116
|
|
20230809,092200,23492785,4895,4895,4895,4895,1
|
|
20230809,092100,23487890,4900,4885,4900,4885,51
|
|
20230809,092000,23238740,4885,4885,4885,4885,117
|
|
20230809,091900,22667195,4885,4890,4890,4885,1340
|
|
20230809,091800,16120595,4890,4895,4895,4890,634
|
|
20230809,091700,13019565,4895,4895,4895,4895,97
|
|
20230809,091600,12544750,4925,4895,4925,4895,61
|
|
20230809,091500,12246125,4895,4895,4895,4895,21
|
|
20230809,091400,12143330,4895,4900,4930,4895,526
|
|
20230809,091300,9567960,4900,4905,4905,4900,207
|
|
20230809,091200,8553360,4895,4895,4895,4895,248
|
|
20230809,091100,7339400,4905,4905,4905,4905,0
|
|
20230809,091000,7339400,4905,4915,4915,4905,11
|
|
20230809,090900,7285345,4905,4900,4905,4900,362
|
|
20230809,090800,5510860,4900,4900,4900,4900,107
|
|
20230809,090700,4986560,4900,4905,4905,4900,96
|
|
20230809,090600,4516150,4905,4920,4920,4905,502
|
|
20230809,090500,2053805,4935,4935,4935,4935,0
|
|
20230809,090400,2053805,4935,4905,4935,4905,117
|
|
20230809,090300,1479890,4955,4955,4955,4955,1
|
|
20230809,090200,1474935,4960,4930,4960,4930,77
|
|
20230809,090100,1095190,4900,4900,4900,4900,140
|
|
20230809,090000,409190,4930,4930,4930,4930,83
|