636 lines
30 KiB
CSV
636 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230808,193300,260976840,4485,4485,4485,4485,620
|
|
20230808,193200,260976840,4485,4485,4485,4485,0
|
|
20230808,193100,260976840,4485,4485,4485,4485,0
|
|
20230808,193000,260976840,4485,4485,4485,4485,0
|
|
20230808,192900,260976840,4485,4485,4485,4485,0
|
|
20230808,192800,260976840,4485,4485,4485,4485,0
|
|
20230808,192700,260976840,4485,4485,4485,4485,0
|
|
20230808,192600,260976840,4485,4485,4485,4485,0
|
|
20230808,192500,260976840,4485,4485,4485,4485,0
|
|
20230808,192400,260976840,4485,4485,4485,4485,0
|
|
20230808,192300,260976840,4485,4485,4485,4485,0
|
|
20230808,192200,260976840,4485,4485,4485,4485,0
|
|
20230808,192100,260976840,4485,4485,4485,4485,0
|
|
20230808,192000,260976840,4485,4485,4485,4485,0
|
|
20230808,191900,260976840,4485,4485,4485,4485,0
|
|
20230808,191800,260976840,4485,4485,4485,4485,0
|
|
20230808,191700,260976840,4485,4485,4485,4485,0
|
|
20230808,191600,260976840,4485,4485,4485,4485,0
|
|
20230808,191500,260976840,4485,4485,4485,4485,0
|
|
20230808,191400,260976840,4485,4485,4485,4485,0
|
|
20230808,191300,260976840,4485,4485,4485,4485,0
|
|
20230808,191200,260976840,4485,4485,4485,4485,0
|
|
20230808,191100,260976840,4485,4485,4485,4485,0
|
|
20230808,191000,260976840,4485,4485,4485,4485,0
|
|
20230808,190900,260976840,4485,4485,4485,4485,0
|
|
20230808,190800,260976840,4485,4485,4485,4485,0
|
|
20230808,190700,260976840,4485,4485,4485,4485,0
|
|
20230808,190600,260976840,4485,4485,4485,4485,0
|
|
20230808,190500,260976840,4485,4485,4485,4485,0
|
|
20230808,190400,260976840,4485,4485,4485,4485,0
|
|
20230808,190300,260976840,4485,4485,4485,4485,620
|
|
20230808,190200,260976840,4485,4485,4485,4485,0
|
|
20230808,190100,260976840,4485,4485,4485,4485,0
|
|
20230808,190000,260976840,4485,4485,4485,4485,0
|
|
20230808,185900,260976840,4485,4485,4485,4485,0
|
|
20230808,185800,260976840,4485,4485,4485,4485,0
|
|
20230808,185700,260976840,4485,4485,4485,4485,0
|
|
20230808,185600,260976840,4485,4485,4485,4485,0
|
|
20230808,185500,260976840,4485,4485,4485,4485,0
|
|
20230808,185400,260976840,4485,4485,4485,4485,0
|
|
20230808,185300,260976840,4485,4485,4485,4485,0
|
|
20230808,185200,260976840,4485,4485,4485,4485,0
|
|
20230808,185100,260976840,4485,4485,4485,4485,0
|
|
20230808,185000,260976840,4485,4485,4485,4485,0
|
|
20230808,184900,260976840,4485,4485,4485,4485,0
|
|
20230808,184800,260976840,4485,4485,4485,4485,0
|
|
20230808,184700,260976840,4485,4485,4485,4485,0
|
|
20230808,184600,260976840,4485,4485,4485,4485,0
|
|
20230808,184500,260976840,4485,4485,4485,4485,0
|
|
20230808,184400,260976840,4485,4485,4485,4485,0
|
|
20230808,184300,260976840,4485,4485,4485,4485,0
|
|
20230808,184200,260976840,4485,4485,4485,4485,0
|
|
20230808,184100,260976840,4485,4485,4485,4485,0
|
|
20230808,184000,260976840,4485,4485,4485,4485,0
|
|
20230808,183900,260976840,4485,4485,4485,4485,0
|
|
20230808,183800,260976840,4485,4485,4485,4485,0
|
|
20230808,183700,260976840,4485,4485,4485,4485,0
|
|
20230808,183600,260976840,4485,4485,4485,4485,0
|
|
20230808,183500,260976840,4485,4485,4485,4485,0
|
|
20230808,183400,260976840,4485,4485,4485,4485,0
|
|
20230808,183300,260976840,4485,4485,4485,4485,620
|
|
20230808,183200,260976840,4485,4485,4485,4485,0
|
|
20230808,183100,260976840,4485,4485,4485,4485,0
|
|
20230808,183000,260976840,4485,4485,4485,4485,0
|
|
20230808,182900,260976840,4485,4485,4485,4485,0
|
|
20230808,182800,260976840,4485,4485,4485,4485,0
|
|
20230808,182700,260976840,4485,4485,4485,4485,0
|
|
20230808,182600,260976840,4485,4485,4485,4485,0
|
|
20230808,182500,260976840,4485,4485,4485,4485,0
|
|
20230808,182400,260976840,4485,4485,4485,4485,0
|
|
20230808,182300,260976840,4485,4485,4485,4485,0
|
|
20230808,182200,260976840,4485,4485,4485,4485,0
|
|
20230808,182100,260976840,4485,4485,4485,4485,0
|
|
20230808,182000,260976840,4485,4485,4485,4485,0
|
|
20230808,181900,260976840,4485,4485,4485,4485,0
|
|
20230808,181800,260976840,4485,4485,4485,4485,0
|
|
20230808,181700,260976840,4485,4485,4485,4485,0
|
|
20230808,181600,260976840,4485,4485,4485,4485,0
|
|
20230808,181500,260976840,4485,4485,4485,4485,0
|
|
20230808,181400,260976840,4485,4485,4485,4485,0
|
|
20230808,181300,260976840,4485,4485,4485,4485,0
|
|
20230808,181200,260976840,4485,4485,4485,4485,0
|
|
20230808,181100,260976840,4485,4485,4485,4485,0
|
|
20230808,181000,260976840,4485,4485,4485,4485,0
|
|
20230808,180900,260976840,4485,4485,4485,4485,0
|
|
20230808,180800,260976840,4485,4485,4485,4485,0
|
|
20230808,180700,260976840,4485,4485,4485,4485,0
|
|
20230808,180600,260976840,4485,4485,4485,4485,0
|
|
20230808,180500,260976840,4485,4485,4485,4485,0
|
|
20230808,180400,260976840,4485,4485,4485,4485,0
|
|
20230808,180300,260976840,4485,4485,4485,4485,620
|
|
20230808,180200,260976840,4485,4485,4485,4485,0
|
|
20230808,180100,260976840,4485,4485,4485,4485,0
|
|
20230808,180000,260976840,4485,4485,4485,4485,0
|
|
20230808,175900,260976840,4485,4485,4485,4485,0
|
|
20230808,175800,260976840,4485,4485,4485,4485,0
|
|
20230808,175700,260976840,4485,4485,4485,4485,0
|
|
20230808,175600,260976840,4485,4485,4485,4485,0
|
|
20230808,175500,260976840,4485,4485,4485,4485,0
|
|
20230808,175400,260976840,4485,4485,4485,4485,0
|
|
20230808,175300,260976840,4485,4485,4485,4485,0
|
|
20230808,175200,260976840,4485,4485,4485,4485,0
|
|
20230808,175100,260976840,4485,4485,4485,4485,0
|
|
20230808,175000,260976840,4485,4485,4485,4485,0
|
|
20230808,174900,260976840,4485,4485,4485,4485,0
|
|
20230808,174800,260976840,4485,4485,4485,4485,0
|
|
20230808,174700,260976840,4485,4485,4485,4485,0
|
|
20230808,174600,260976840,4485,4485,4485,4485,0
|
|
20230808,174500,260976840,4485,4485,4485,4485,0
|
|
20230808,174400,260976840,4485,4485,4485,4485,0
|
|
20230808,174300,260976840,4485,4485,4485,4485,0
|
|
20230808,174200,260976840,4485,4485,4485,4485,0
|
|
20230808,174100,260976840,4485,4485,4485,4485,0
|
|
20230808,174000,260976840,4485,4485,4485,4485,0
|
|
20230808,173900,260976840,4485,4485,4485,4485,0
|
|
20230808,173800,260976840,4485,4485,4485,4485,0
|
|
20230808,173700,260976840,4485,4485,4485,4485,0
|
|
20230808,173600,260976840,4485,4485,4485,4485,0
|
|
20230808,173500,260976840,4485,4485,4485,4485,0
|
|
20230808,173400,260976840,4485,4485,4485,4485,0
|
|
20230808,173300,260976840,4485,4485,4485,4485,620
|
|
20230808,173200,260976840,4485,4485,4485,4485,0
|
|
20230808,173100,260976840,4485,4485,4485,4485,0
|
|
20230808,173000,260976840,4485,4485,4485,4485,0
|
|
20230808,172900,260976840,4485,4485,4485,4485,0
|
|
20230808,172800,260976840,4485,4485,4485,4485,0
|
|
20230808,172700,260976840,4485,4485,4485,4485,0
|
|
20230808,172600,260976840,4485,4485,4485,4485,0
|
|
20230808,172500,260976840,4485,4485,4485,4485,0
|
|
20230808,172400,260976840,4485,4485,4485,4485,0
|
|
20230808,172300,260976840,4485,4485,4485,4485,0
|
|
20230808,172200,260976840,4485,4485,4485,4485,0
|
|
20230808,172100,260976840,4485,4485,4485,4485,0
|
|
20230808,172000,260976840,4485,4485,4485,4485,0
|
|
20230808,171900,260976840,4485,4485,4485,4485,0
|
|
20230808,171800,260976840,4485,4485,4485,4485,0
|
|
20230808,171700,260976840,4485,4485,4485,4485,0
|
|
20230808,171600,260976840,4485,4485,4485,4485,0
|
|
20230808,171500,260976840,4485,4485,4485,4485,0
|
|
20230808,171400,260976840,4485,4485,4485,4485,0
|
|
20230808,171300,260976840,4485,4485,4485,4485,0
|
|
20230808,171200,260976840,4485,4485,4485,4485,0
|
|
20230808,171100,260976840,4485,4485,4485,4485,0
|
|
20230808,171000,260976840,4485,4485,4485,4485,0
|
|
20230808,170900,260976840,4485,4485,4485,4485,0
|
|
20230808,170800,260976840,4485,4485,4485,4485,0
|
|
20230808,170700,260976840,4485,4485,4485,4485,0
|
|
20230808,170600,260976840,4485,4485,4485,4485,0
|
|
20230808,170500,260976840,4485,4485,4485,4485,0
|
|
20230808,170400,260976840,4485,4485,4485,4485,0
|
|
20230808,170300,260976840,4485,4485,4485,4485,620
|
|
20230808,170200,260976840,4485,4485,4485,4485,0
|
|
20230808,170100,260976840,4485,4485,4485,4485,0
|
|
20230808,170000,260976840,4485,4485,4485,4485,0
|
|
20230808,165900,260976840,4485,4485,4485,4485,0
|
|
20230808,165800,260976840,4485,4485,4485,4485,0
|
|
20230808,165700,260976840,4485,4485,4485,4485,0
|
|
20230808,165600,260976840,4485,4485,4485,4485,0
|
|
20230808,165500,260976840,4485,4485,4485,4485,0
|
|
20230808,165400,260976840,4485,4485,4485,4485,0
|
|
20230808,165300,260976840,4485,4485,4485,4485,0
|
|
20230808,165200,260976840,4485,4485,4485,4485,0
|
|
20230808,165100,260976840,4485,4485,4485,4485,0
|
|
20230808,165000,260976840,4485,4485,4485,4485,0
|
|
20230808,164900,260976840,4485,4485,4485,4485,0
|
|
20230808,164800,260976840,4485,4485,4485,4485,0
|
|
20230808,164700,260976840,4485,4485,4485,4485,0
|
|
20230808,164600,260976840,4485,4485,4485,4485,0
|
|
20230808,164500,260976840,4485,4485,4485,4485,0
|
|
20230808,164400,260976840,4485,4485,4485,4485,0
|
|
20230808,164300,260976840,4485,4485,4485,4485,0
|
|
20230808,164200,260976840,4485,4485,4485,4485,0
|
|
20230808,164100,260976840,4485,4485,4485,4485,0
|
|
20230808,164000,260976840,4485,4485,4485,4485,0
|
|
20230808,163900,260976840,4485,4485,4485,4485,0
|
|
20230808,163800,260976840,4485,4485,4485,4485,0
|
|
20230808,163700,260976840,4485,4485,4485,4485,0
|
|
20230808,163600,260976840,4485,4485,4485,4485,0
|
|
20230808,163500,260976840,4485,4485,4485,4485,0
|
|
20230808,163400,260976840,4485,4485,4485,4485,0
|
|
20230808,163300,260976840,4485,4485,4485,4485,620
|
|
20230808,163200,260976840,4485,4485,4485,4485,0
|
|
20230808,163100,260976840,4485,4485,4485,4485,0
|
|
20230808,163000,260976840,4485,4485,4485,4485,0
|
|
20230808,162900,260976840,4485,4485,4485,4485,0
|
|
20230808,162800,260976840,4485,4485,4485,4485,0
|
|
20230808,162700,260976840,4485,4485,4485,4485,0
|
|
20230808,162600,260976840,4485,4485,4485,4485,0
|
|
20230808,162500,260976840,4485,4485,4485,4485,0
|
|
20230808,162400,260976840,4485,4485,4485,4485,0
|
|
20230808,162300,260976840,4485,4485,4485,4485,0
|
|
20230808,162200,260976840,4485,4485,4485,4485,0
|
|
20230808,162100,260976840,4485,4485,4485,4485,0
|
|
20230808,162000,260976840,4485,4485,4485,4485,0
|
|
20230808,161900,260976840,4485,4485,4485,4485,0
|
|
20230808,161800,260976840,4485,4485,4485,4485,0
|
|
20230808,161700,260976840,4485,4485,4485,4485,0
|
|
20230808,161600,260976840,4485,4485,4485,4485,0
|
|
20230808,161500,260976840,4485,4485,4485,4485,0
|
|
20230808,161400,260976840,4485,4485,4485,4485,0
|
|
20230808,161300,260976840,4485,4485,4485,4485,0
|
|
20230808,161200,260976840,4485,4485,4485,4485,0
|
|
20230808,161100,260976840,4485,4485,4485,4485,0
|
|
20230808,161000,260976840,4485,4485,4485,4485,0
|
|
20230808,160900,260976840,4485,4485,4485,4485,0
|
|
20230808,160800,260976840,4485,4485,4485,4485,0
|
|
20230808,160700,260976840,4485,4485,4485,4485,0
|
|
20230808,160600,260976840,4485,4485,4485,4485,0
|
|
20230808,160500,260976840,4485,4485,4485,4485,0
|
|
20230808,160400,260976840,4485,4485,4485,4485,0
|
|
20230808,160300,260976840,4485,4485,4485,4485,620
|
|
20230808,160200,260976840,4485,4485,4485,4485,0
|
|
20230808,160100,260976840,4485,4485,4485,4485,0
|
|
20230808,160000,260976840,4485,4485,4485,4485,0
|
|
20230808,155900,260976840,4485,4485,4485,4485,0
|
|
20230808,155800,260976840,4485,4485,4485,4485,0
|
|
20230808,155700,260976840,4485,4485,4485,4485,0
|
|
20230808,155600,260976840,4485,4485,4485,4485,0
|
|
20230808,155500,260976840,4485,4485,4485,4485,0
|
|
20230808,155400,260976840,4485,4485,4485,4485,0
|
|
20230808,155300,260976840,4485,4485,4485,4485,0
|
|
20230808,155200,260976840,4485,4485,4485,4485,0
|
|
20230808,155100,260976840,4485,4485,4485,4485,0
|
|
20230808,155000,260976840,4485,4485,4485,4485,0
|
|
20230808,154900,260976840,4485,4485,4485,4485,0
|
|
20230808,154800,260976840,4485,4485,4485,4485,0
|
|
20230808,154700,260976840,4485,4485,4485,4485,0
|
|
20230808,154600,260976840,4485,4485,4485,4485,0
|
|
20230808,154500,260976840,4485,4485,4485,4485,0
|
|
20230808,154400,260976840,4485,4485,4485,4485,0
|
|
20230808,154300,260976840,4485,4485,4485,4485,0
|
|
20230808,154200,260976840,4485,4485,4485,4485,0
|
|
20230808,154100,260976840,4485,4485,4485,4485,0
|
|
20230808,154000,260976840,4485,4485,4485,4485,0
|
|
20230808,153900,260976840,4485,4485,4485,4485,0
|
|
20230808,153800,260976840,4485,4485,4485,4485,0
|
|
20230808,153700,260976840,4485,4485,4485,4485,0
|
|
20230808,153600,260976840,4485,4485,4485,4485,0
|
|
20230808,153500,260976840,4485,4485,4485,4485,0
|
|
20230808,153400,260976840,4485,4485,4485,4485,0
|
|
20230808,153300,260976840,4485,4485,4485,4485,620
|
|
20230808,153200,260976840,4485,4485,4485,4485,0
|
|
20230808,153100,260976840,4485,4485,4485,4485,0
|
|
20230808,153000,260976840,4485,4485,4485,4485,620
|
|
20230808,152900,258196140,4485,4485,4485,4485,0
|
|
20230808,152800,258196140,4485,4485,4485,4485,0
|
|
20230808,152700,258196140,4485,4485,4485,4485,0
|
|
20230808,152600,258196140,4485,4485,4485,4485,0
|
|
20230808,152500,258196140,4485,4485,4485,4485,0
|
|
20230808,152400,258196140,4485,4485,4485,4485,0
|
|
20230808,152300,258196140,4485,4485,4485,4485,0
|
|
20230808,152200,258196140,4485,4485,4485,4485,0
|
|
20230808,152100,258196140,4485,4485,4485,4485,0
|
|
20230808,152000,258196140,4485,4485,4485,4485,0
|
|
20230808,151900,258196140,4485,4485,4485,4485,289
|
|
20230808,151800,256899975,4450,4455,4455,4450,200
|
|
20230808,151700,256009155,4485,4485,4485,4485,0
|
|
20230808,151600,256009155,4485,4485,4485,4485,0
|
|
20230808,151500,256009155,4485,4460,4485,4460,21
|
|
20230808,151400,255915270,4460,4460,4460,4460,673
|
|
20230808,151300,252913690,4455,4455,4455,4455,0
|
|
20230808,151200,252913690,4455,4455,4455,4455,0
|
|
20230808,151100,252913690,4455,4455,4455,4455,0
|
|
20230808,151000,252913690,4455,4455,4455,4455,21
|
|
20230808,150900,252820135,4460,4460,4460,4460,0
|
|
20230808,150800,252820135,4460,4460,4460,4460,500
|
|
20230808,150700,250590135,4475,4475,4475,4475,0
|
|
20230808,150600,250590135,4475,4475,4475,4475,0
|
|
20230808,150500,250590135,4475,4475,4475,4475,51
|
|
20230808,150400,250361910,4455,4455,4455,4455,48
|
|
20230808,150300,250148070,4450,4450,4450,4450,0
|
|
20230808,150200,250148070,4450,4450,4450,4450,0
|
|
20230808,150100,250148070,4450,4450,4450,4450,0
|
|
20230808,150000,250148070,4450,4455,4455,4450,4365
|
|
20230808,145900,230723415,4470,4455,4470,4455,2558
|
|
20230808,145800,219326025,4460,4460,4460,4460,126
|
|
20230808,145700,218764065,4465,4470,4470,4465,623
|
|
20230808,145600,215981995,4475,4475,4475,4475,57
|
|
20230808,145500,215726920,4475,4475,4475,4475,0
|
|
20230808,145400,215726920,4475,4475,4475,4475,0
|
|
20230808,145300,215726920,4475,4475,4475,4475,0
|
|
20230808,145200,215726920,4475,4475,4475,4475,91
|
|
20230808,145100,215319695,4485,4485,4485,4485,0
|
|
20230808,145000,215319695,4485,4485,4485,4485,0
|
|
20230808,144900,215319695,4485,4485,4485,4485,0
|
|
20230808,144800,215319695,4485,4485,4485,4485,0
|
|
20230808,144700,215319695,4485,4485,4485,4485,0
|
|
20230808,144600,215319695,4485,4485,4485,4485,6
|
|
20230808,144500,215292785,4485,4485,4485,4485,0
|
|
20230808,144400,215292785,4485,4485,4485,4485,0
|
|
20230808,144300,215292785,4485,4485,4485,4485,0
|
|
20230808,144200,215292785,4485,4485,4485,4485,0
|
|
20230808,144100,215292785,4485,4485,4485,4485,0
|
|
20230808,144000,215292785,4485,4485,4485,4485,0
|
|
20230808,143900,215292785,4485,4485,4485,4485,0
|
|
20230808,143800,215292785,4485,4485,4485,4485,0
|
|
20230808,143700,215292785,4485,4485,4485,4485,0
|
|
20230808,143600,215292785,4485,4485,4485,4485,0
|
|
20230808,143500,215292785,4485,4485,4485,4485,0
|
|
20230808,143400,215292785,4485,4485,4485,4485,0
|
|
20230808,143300,215292785,4485,4485,4485,4485,0
|
|
20230808,143200,215292785,4485,4485,4485,4485,0
|
|
20230808,143100,215292785,4485,4485,4485,4485,0
|
|
20230808,143000,215292785,4485,4485,4485,4485,0
|
|
20230808,142900,215292785,4485,4485,4485,4485,0
|
|
20230808,142800,215292785,4485,4475,4485,4475,10
|
|
20230808,142700,215247985,4465,4480,4480,4465,2519
|
|
20230808,142600,203991090,4510,4510,4510,4510,0
|
|
20230808,142500,203991090,4510,4510,4510,4510,0
|
|
20230808,142400,203991090,4510,4510,4510,4510,0
|
|
20230808,142300,203991090,4510,4510,4510,4510,0
|
|
20230808,142200,203991090,4510,4510,4510,4510,0
|
|
20230808,142100,203991090,4510,4510,4510,4510,0
|
|
20230808,142000,203991090,4510,4510,4510,4510,0
|
|
20230808,141900,203991090,4510,4510,4510,4510,0
|
|
20230808,141800,203991090,4510,4510,4510,4510,0
|
|
20230808,141700,203991090,4510,4510,4510,4510,0
|
|
20230808,141600,203991090,4510,4510,4510,4510,0
|
|
20230808,141500,203991090,4510,4510,4510,4510,0
|
|
20230808,141400,203991090,4510,4510,4510,4510,0
|
|
20230808,141300,203991090,4510,4510,4510,4510,0
|
|
20230808,141200,203991090,4510,4505,4510,4505,22
|
|
20230808,141100,203891895,4490,4480,4490,4480,621
|
|
20230808,141000,201105625,4485,4485,4485,4485,0
|
|
20230808,140900,201105625,4485,4485,4490,4485,16
|
|
20230808,140800,201033860,4485,4490,4490,4485,7
|
|
20230808,140700,201002440,4490,4495,4495,4490,400
|
|
20230808,140600,199205915,4500,4500,4500,4500,0
|
|
20230808,140500,199205915,4500,4500,4500,4500,46
|
|
20230808,140400,198998915,4500,4500,4500,4500,0
|
|
20230808,140300,198998915,4500,4500,4500,4500,0
|
|
20230808,140200,198998915,4500,4505,4505,4500,200
|
|
20230808,140100,198098415,4510,4510,4510,4510,11
|
|
20230808,140000,198048805,4510,4510,4510,4510,0
|
|
20230808,135900,198048805,4510,4510,4510,4510,0
|
|
20230808,135800,198048805,4510,4510,4510,4510,0
|
|
20230808,135700,198048805,4510,4510,4510,4510,0
|
|
20230808,135600,198048805,4510,4510,4510,4510,2
|
|
20230808,135500,198039785,4505,4505,4505,4505,0
|
|
20230808,135400,198039785,4505,4505,4505,4505,0
|
|
20230808,135300,198039785,4505,4505,4505,4505,0
|
|
20230808,135200,198039785,4505,4505,4505,4505,0
|
|
20230808,135100,198039785,4505,4505,4505,4505,0
|
|
20230808,135000,198039785,4505,4505,4505,4505,5
|
|
20230808,134900,198017260,4505,4505,4505,4505,5
|
|
20230808,134800,197994735,4515,4515,4515,4515,0
|
|
20230808,134700,197994735,4515,4515,4515,4515,0
|
|
20230808,134600,197994735,4515,4515,4515,4515,3
|
|
20230808,134500,197981190,4515,4515,4515,4515,0
|
|
20230808,134400,197981190,4515,4515,4515,4515,0
|
|
20230808,134300,197981190,4515,4515,4515,4515,0
|
|
20230808,134200,197981190,4515,4515,4515,4515,0
|
|
20230808,134100,197981190,4515,4515,4515,4515,0
|
|
20230808,134000,197981190,4515,4515,4515,4515,0
|
|
20230808,133900,197981190,4515,4515,4515,4515,0
|
|
20230808,133800,197981190,4515,4485,4515,4485,547
|
|
20230808,133700,195527175,4480,4480,4480,4480,0
|
|
20230808,133600,195527175,4480,4480,4480,4480,0
|
|
20230808,133500,195527175,4480,4480,4480,4480,0
|
|
20230808,133400,195527175,4480,4480,4480,4480,0
|
|
20230808,133300,195527175,4480,4480,4480,4480,0
|
|
20230808,133200,195527175,4480,4480,4480,4480,0
|
|
20230808,133100,195527175,4480,4480,4480,4480,0
|
|
20230808,133000,195527175,4480,4480,4480,4480,0
|
|
20230808,132900,195527175,4480,4480,4480,4480,0
|
|
20230808,132800,195527175,4480,4480,4480,4480,0
|
|
20230808,132700,195527175,4480,4480,4480,4480,271
|
|
20230808,132600,194313095,4480,4480,4480,4480,0
|
|
20230808,132500,194313095,4480,4480,4480,4480,1
|
|
20230808,132400,194308615,4515,4515,4515,4515,0
|
|
20230808,132300,194308615,4515,4515,4515,4515,0
|
|
20230808,132200,194308615,4515,4490,4515,4490,30
|
|
20230808,132100,194173675,4490,4490,4490,4490,2
|
|
20230808,132000,194164695,4480,4480,4480,4480,0
|
|
20230808,131900,194164695,4480,4480,4480,4480,10
|
|
20230808,131800,194119895,4475,4475,4475,4475,0
|
|
20230808,131700,194119895,4475,4475,4475,4475,0
|
|
20230808,131600,194119895,4475,4475,4475,4475,0
|
|
20230808,131500,194119895,4475,4475,4475,4475,0
|
|
20230808,131400,194119895,4475,4475,4475,4475,0
|
|
20230808,131300,194119895,4475,4475,4475,4475,0
|
|
20230808,131200,194119895,4475,4475,4475,4475,0
|
|
20230808,131100,194119895,4475,4475,4475,4475,0
|
|
20230808,131000,194119895,4475,4475,4475,4475,0
|
|
20230808,130900,194119895,4475,4475,4475,4475,0
|
|
20230808,130800,194119895,4475,4475,4475,4475,0
|
|
20230808,130700,194119895,4475,4475,4475,4475,0
|
|
20230808,130600,194119895,4475,4475,4475,4475,0
|
|
20230808,130500,194119895,4475,4475,4475,4475,0
|
|
20230808,130400,194119895,4475,4475,4475,4475,0
|
|
20230808,130300,194119895,4475,4475,4475,4475,0
|
|
20230808,130200,194119895,4475,4475,4475,4475,0
|
|
20230808,130100,194119895,4475,4475,4475,4475,0
|
|
20230808,130000,194119895,4475,4475,4475,4475,0
|
|
20230808,125900,194119895,4475,4475,4475,4475,0
|
|
20230808,125800,194119895,4475,4475,4475,4475,0
|
|
20230808,125700,194119895,4475,4475,4475,4475,0
|
|
20230808,125600,194119895,4475,4475,4475,4475,0
|
|
20230808,125500,194119895,4475,4475,4475,4475,0
|
|
20230808,125400,194119895,4475,4475,4475,4475,0
|
|
20230808,125300,194119895,4475,4475,4475,4475,0
|
|
20230808,125200,194119895,4475,4475,4475,4475,65
|
|
20230808,125100,193829020,4475,4475,4475,4475,135
|
|
20230808,125000,193224895,4475,4475,4475,4475,0
|
|
20230808,124900,193224895,4475,4475,4475,4475,0
|
|
20230808,124800,193224895,4475,4475,4475,4475,0
|
|
20230808,124700,193224895,4475,4475,4475,4475,0
|
|
20230808,124600,193224895,4475,4475,4475,4475,587
|
|
20230808,124500,190598070,4485,4485,4485,4485,0
|
|
20230808,124400,190598070,4485,4485,4485,4485,100
|
|
20230808,124300,190149570,4495,4495,4495,4495,0
|
|
20230808,124200,190149570,4495,4495,4495,4495,0
|
|
20230808,124100,190149570,4495,4495,4495,4495,19
|
|
20230808,124000,190064165,4475,4475,4475,4475,0
|
|
20230808,123900,190064165,4475,4475,4475,4475,3
|
|
20230808,123800,190050740,4475,4475,4475,4475,0
|
|
20230808,123700,190050740,4475,4475,4475,4475,0
|
|
20230808,123600,190050740,4475,4475,4475,4475,0
|
|
20230808,123500,190050740,4475,4475,4475,4475,10
|
|
20230808,123400,190005990,4480,4480,4480,4480,0
|
|
20230808,123300,190005990,4480,4480,4480,4480,0
|
|
20230808,123200,190005990,4480,4480,4480,4480,0
|
|
20230808,123100,190005990,4480,4480,4480,4480,0
|
|
20230808,123000,190005990,4480,4480,4480,4480,0
|
|
20230808,122900,190005990,4480,4480,4480,4480,0
|
|
20230808,122800,190005990,4480,4480,4480,4480,50
|
|
20230808,122700,189781990,4480,4480,4480,4480,0
|
|
20230808,122600,189781990,4480,4480,4480,4480,0
|
|
20230808,122500,189781990,4480,4480,4480,4480,0
|
|
20230808,122400,189781990,4480,4485,4485,4480,150
|
|
20230808,122300,189109620,4495,4495,4495,4495,0
|
|
20230808,122200,189109620,4495,4495,4495,4495,0
|
|
20230808,122100,189109620,4495,4495,4495,4495,0
|
|
20230808,122000,189109620,4495,4495,4495,4495,45
|
|
20230808,121900,188907345,4490,4490,4490,4490,127
|
|
20230808,121800,188337115,4495,4495,4495,4495,0
|
|
20230808,121700,188337115,4495,4495,4495,4495,0
|
|
20230808,121600,188337115,4495,4495,4495,4495,0
|
|
20230808,121500,188337115,4495,4495,4495,4495,0
|
|
20230808,121400,188337115,4495,4495,4495,4495,0
|
|
20230808,121300,188337115,4495,4495,4495,4495,0
|
|
20230808,121200,188337115,4495,4495,4495,4495,0
|
|
20230808,121100,188337115,4495,4495,4495,4495,0
|
|
20230808,121000,188337115,4495,4495,4495,4495,0
|
|
20230808,120900,188337115,4495,4495,4495,4495,0
|
|
20230808,120800,188337115,4495,4495,4495,4495,0
|
|
20230808,120700,188337115,4495,4495,4495,4495,0
|
|
20230808,120600,188337115,4495,4520,4520,4495,1539
|
|
20230808,120500,181410140,4520,4520,4520,4520,0
|
|
20230808,120400,181410140,4520,4520,4520,4520,0
|
|
20230808,120300,181410140,4520,4520,4520,4520,0
|
|
20230808,120200,181410140,4520,4520,4520,4520,0
|
|
20230808,120100,181410140,4520,4520,4520,4520,0
|
|
20230808,120000,181410140,4520,4520,4520,4520,0
|
|
20230808,115900,181410140,4520,4520,4520,4520,0
|
|
20230808,115800,181410140,4520,4520,4520,4520,0
|
|
20230808,115700,181410140,4520,4520,4520,4520,0
|
|
20230808,115600,181410140,4520,4525,4525,4520,520
|
|
20230808,115500,179057240,4520,4520,4520,4520,461
|
|
20230808,115400,176973520,4520,4520,4520,4520,0
|
|
20230808,115300,176973520,4520,4520,4520,4520,0
|
|
20230808,115200,176973520,4520,4520,4520,4520,0
|
|
20230808,115100,176973520,4520,4520,4520,4520,0
|
|
20230808,115000,176973520,4520,4520,4520,4520,0
|
|
20230808,114900,176973520,4520,4520,4520,4520,20
|
|
20230808,114800,176883120,4520,4520,4520,4520,40
|
|
20230808,114700,176702320,4525,4525,4525,4525,0
|
|
20230808,114600,176702320,4525,4525,4525,4525,0
|
|
20230808,114500,176702320,4525,4525,4525,4525,50
|
|
20230808,114400,176476070,4525,4525,4525,4525,0
|
|
20230808,114300,176476070,4525,4525,4525,4525,50
|
|
20230808,114200,176249820,4530,4530,4530,4530,0
|
|
20230808,114100,176249820,4530,4530,4530,4530,0
|
|
20230808,114000,176249820,4530,4530,4530,4530,0
|
|
20230808,113900,176249820,4530,4530,4530,4530,0
|
|
20230808,113800,176249820,4530,4530,4530,4530,0
|
|
20230808,113700,176249820,4530,4530,4530,4530,0
|
|
20230808,113600,176249820,4530,4530,4530,4530,25
|
|
20230808,113500,176136570,4530,4530,4530,4530,0
|
|
20230808,113400,176136570,4530,4530,4530,4530,0
|
|
20230808,113300,176136570,4530,4530,4530,4530,0
|
|
20230808,113200,176136570,4530,4530,4530,4530,0
|
|
20230808,113100,176136570,4530,4530,4530,4530,1
|
|
20230808,113000,176132040,4530,4530,4530,4530,0
|
|
20230808,112900,176132040,4530,4520,4530,4520,2
|
|
20230808,112800,176122990,4520,4520,4520,4520,0
|
|
20230808,112700,176122990,4520,4520,4520,4520,0
|
|
20230808,112600,176122990,4520,4520,4520,4520,0
|
|
20230808,112500,176122990,4520,4520,4520,4520,0
|
|
20230808,112400,176122990,4520,4520,4520,4520,0
|
|
20230808,112300,176122990,4520,4520,4520,4520,0
|
|
20230808,112200,176122990,4520,4520,4520,4520,0
|
|
20230808,112100,176122990,4520,4520,4520,4520,0
|
|
20230808,112000,176122990,4520,4520,4520,4520,0
|
|
20230808,111900,176122990,4520,4525,4525,4520,233
|
|
20230808,111800,175068705,4535,4535,4535,4535,0
|
|
20230808,111700,175068705,4535,4535,4535,4535,0
|
|
20230808,111600,175068705,4535,4535,4535,4535,0
|
|
20230808,111500,175068705,4535,4535,4535,4535,0
|
|
20230808,111400,175068705,4535,4535,4535,4535,0
|
|
20230808,111300,175068705,4535,4535,4535,4535,0
|
|
20230808,111200,175068705,4535,4535,4535,4535,0
|
|
20230808,111100,175068705,4535,4535,4535,4535,0
|
|
20230808,111000,175068705,4535,4535,4535,4535,0
|
|
20230808,110900,175068705,4535,4535,4535,4535,0
|
|
20230808,110800,175068705,4535,4535,4535,4535,0
|
|
20230808,110700,175068705,4535,4520,4535,4520,50
|
|
20230808,110600,174842230,4525,4525,4525,4525,0
|
|
20230808,110500,174842230,4525,4525,4525,4525,10
|
|
20230808,110400,174796980,4500,4500,4500,4500,0
|
|
20230808,110300,174796980,4500,4500,4500,4500,0
|
|
20230808,110200,174796980,4500,4500,4500,4500,0
|
|
20230808,110100,174796980,4500,4500,4500,4500,0
|
|
20230808,110000,174796980,4500,4500,4500,4500,0
|
|
20230808,105900,174796980,4500,4500,4500,4500,0
|
|
20230808,105800,174796980,4500,4500,4500,4500,28
|
|
20230808,105700,174670980,4500,4500,4500,4500,148
|
|
20230808,105600,174004980,4500,4510,4510,4500,294
|
|
20230808,105500,172679870,4530,4530,4530,4530,0
|
|
20230808,105400,172679870,4530,4530,4530,4530,0
|
|
20230808,105300,172679870,4530,4530,4530,4530,0
|
|
20230808,105200,172679870,4530,4530,4530,4530,0
|
|
20230808,105100,172679870,4530,4530,4530,4530,0
|
|
20230808,105000,172679870,4530,4530,4530,4530,0
|
|
20230808,104900,172679870,4530,4530,4530,4530,0
|
|
20230808,104800,172679870,4530,4530,4530,4530,0
|
|
20230808,104700,172679870,4530,4530,4530,4530,0
|
|
20230808,104600,172679870,4530,4525,4530,4525,22
|
|
20230808,104500,172580230,4525,4525,4525,4525,44
|
|
20230808,104400,172381130,4530,4530,4530,4530,0
|
|
20230808,104300,172381130,4530,4530,4530,4530,0
|
|
20230808,104200,172381130,4530,4530,4530,4530,0
|
|
20230808,104100,172381130,4530,4530,4530,4530,0
|
|
20230808,104000,172381130,4530,4530,4530,4530,0
|
|
20230808,103900,172381130,4530,4530,4530,4530,0
|
|
20230808,103800,172381130,4530,4530,4530,4530,0
|
|
20230808,103700,172381130,4530,4530,4530,4530,0
|
|
20230808,103600,172381130,4530,4530,4530,4530,0
|
|
20230808,103500,172381130,4530,4530,4530,4530,0
|
|
20230808,103400,172381130,4530,4530,4530,4530,0
|
|
20230808,103300,172381130,4530,4520,4530,4520,25
|
|
20230808,103200,172268110,4515,4515,4515,4515,3
|
|
20230808,103100,172254565,4515,4515,4515,4515,10
|
|
20230808,103000,172209415,4495,4495,4495,4495,0
|
|
20230808,102900,172209415,4495,4500,4500,4495,271
|
|
20230808,102800,170991080,4500,4510,4510,4500,893
|
|
20230808,102700,166971675,4515,4515,4515,4515,122
|
|
20230808,102600,166420845,4520,4540,4540,4520,23
|
|
20230808,102500,166316785,4575,4530,4575,4530,1096
|
|
20230808,102400,161308665,4515,4515,4515,4515,0
|
|
20230808,102300,161308665,4515,4515,4515,4515,0
|
|
20230808,102200,161308665,4515,4530,4530,4515,167
|
|
20230808,102100,160553495,4535,4535,4535,4535,40
|
|
20230808,102000,160372095,4540,4540,4540,4540,30
|
|
20230808,101900,160235895,4525,4525,4525,4525,0
|
|
20230808,101800,160235895,4525,4525,4525,4525,0
|
|
20230808,101700,160235895,4525,4525,4525,4525,11
|
|
20230808,101600,160186120,4525,4525,4525,4525,0
|
|
20230808,101500,160186120,4525,4525,4525,4525,0
|
|
20230808,101400,160186120,4525,4525,4525,4525,0
|
|
20230808,101300,160186120,4525,4525,4525,4525,35
|
|
20230808,101200,160027745,4530,4530,4530,4530,334
|
|
20230808,101100,158514725,4530,4530,4530,4530,0
|
|
20230808,101000,158514725,4530,4530,4530,4530,191
|
|
20230808,100900,157649495,4530,4530,4530,4530,0
|
|
20230808,100800,157649495,4530,4535,4535,4530,471
|
|
20230808,100700,155515805,4530,4530,4530,4530,0
|
|
20230808,100600,155515805,4530,4530,4530,4530,0
|
|
20230808,100500,155515805,4530,4530,4530,4530,0
|
|
20230808,100400,155515805,4530,4530,4530,4530,0
|
|
20230808,100300,155515805,4530,4530,4530,4530,0
|
|
20230808,100200,155515805,4530,4535,4535,4530,51
|
|
20230808,100100,155284650,4530,4530,4530,4530,0
|
|
20230808,100000,155284650,4530,4530,4530,4530,0
|
|
20230808,095900,155284650,4530,4530,4530,4530,0
|
|
20230808,095800,155284650,4530,4530,4530,4530,0
|
|
20230808,095700,155284650,4530,4560,4560,4530,52
|
|
20230808,095600,155048805,4560,4560,4560,4560,2
|
|
20230808,095500,155039685,4560,4580,4580,4560,9
|
|
20230808,095400,154998520,4590,4590,4590,4590,461
|
|
20230808,095300,152882530,4595,4595,4595,4595,0
|
|
20230808,095200,152882530,4595,4595,4595,4595,0
|
|
20230808,095100,152882530,4595,4595,4595,4595,0
|
|
20230808,095000,152882530,4595,4595,4595,4595,102
|
|
20230808,094900,152413840,4595,4585,4595,4585,34
|
|
20230808,094800,152257645,4575,4575,4575,4575,200
|
|
20230808,094700,151342645,4575,4575,4575,4575,30
|
|
20230808,094600,151205395,4575,4575,4575,4575,0
|
|
20230808,094500,151205395,4575,4575,4575,4575,1
|
|
20230808,094400,151200820,4575,4575,4575,4575,54
|
|
20230808,094300,150953770,4575,4575,4575,4575,0
|
|
20230808,094200,150953770,4575,4575,4575,4575,20
|
|
20230808,094100,150862270,4575,4575,4575,4575,0
|
|
20230808,094000,150862270,4575,4575,4575,4575,0
|
|
20230808,093900,150862270,4575,4575,4575,4575,0
|
|
20230808,093800,150862270,4575,4575,4575,4575,0
|
|
20230808,093700,150862270,4575,4575,4575,4575,10
|
|
20230808,093600,150816520,4575,4575,4575,4575,20
|
|
20230808,093500,150725020,4575,4575,4575,4575,114
|
|
20230808,093400,150203470,4590,4590,4590,4590,0
|
|
20230808,093300,150203470,4590,4585,4595,4585,145
|
|
20230808,093200,149538385,4585,4590,4595,4585,937
|
|
20230808,093100,145239225,4585,4585,4585,4585,84
|
|
20230808,093000,144854085,4585,4575,4585,4575,711
|
|
20230808,092900,141600410,4575,4570,4575,4570,845
|
|
20230808,092800,137735835,4570,4570,4570,4570,0
|
|
20230808,092700,137735835,4570,4550,4570,4550,5
|
|
20230808,092600,137713015,4530,4540,4540,4530,82
|
|
20230808,092500,137341510,4545,4550,4550,4545,33
|
|
20230808,092400,137191475,4550,4550,4550,4550,113
|
|
20230808,092300,136677325,4580,4555,4580,4550,651
|
|
20230808,092200,133711645,4555,4550,4555,4550,170
|
|
20230808,092100,132938125,4550,4545,4550,4530,380
|
|
20230808,092000,131210895,4540,4540,4540,4540,0
|
|
20230808,091900,131210895,4540,4540,4540,4540,91
|
|
20230808,091800,130797755,4545,4530,4545,4530,300
|
|
20230808,091700,129436585,4530,4530,4530,4530,1
|
|
20230808,091600,129432055,4530,4530,4530,4530,6
|
|
20230808,091500,129404875,4510,4510,4510,4510,6
|
|
20230808,091400,129377815,4520,4520,4520,4520,0
|
|
20230808,091300,129377815,4520,4520,4530,4520,11
|
|
20230808,091200,129328015,4520,4500,4520,4475,1190
|
|
20230808,091100,123987665,4490,4540,4550,4490,3574
|
|
20230808,091000,107847155,4540,4515,4585,4510,2896
|
|
20230808,090900,94762400,4625,4625,4625,4625,0
|
|
20230808,090800,94762400,4625,4915,4915,4625,16250
|
|
20230808,090700,14992195,4730,4730,4730,4730,0
|
|
20230808,090600,14992195,4730,4500,4730,4500,2617
|
|
20230808,090500,2829250,4465,4465,4465,4465,0
|
|
20230808,090400,2829250,4465,4465,4465,4465,0
|
|
20230808,090300,2829250,4465,4465,4465,4465,0
|
|
20230808,090200,2829250,4465,4495,4505,4465,99
|
|
20230808,090100,2387010,4465,4485,4490,4465,130
|
|
20230808,090000,1803425,4475,4475,4475,4475,403
|