634 lines
29 KiB
CSV
634 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230809,193100,65049255,4525,4525,4525,4525,974
|
|
20230809,193000,65049255,4525,4525,4525,4525,0
|
|
20230809,192900,65049255,4525,4525,4525,4525,0
|
|
20230809,192800,65049255,4525,4525,4525,4525,0
|
|
20230809,192700,65049255,4525,4525,4525,4525,0
|
|
20230809,192600,65049255,4525,4525,4525,4525,0
|
|
20230809,192500,65049255,4525,4525,4525,4525,0
|
|
20230809,192400,65049255,4525,4525,4525,4525,0
|
|
20230809,192300,65049255,4525,4525,4525,4525,0
|
|
20230809,192200,65049255,4525,4525,4525,4525,0
|
|
20230809,192100,65049255,4525,4525,4525,4525,0
|
|
20230809,192000,65049255,4525,4525,4525,4525,0
|
|
20230809,191900,65049255,4525,4525,4525,4525,0
|
|
20230809,191800,65049255,4525,4525,4525,4525,0
|
|
20230809,191700,65049255,4525,4525,4525,4525,0
|
|
20230809,191600,65049255,4525,4525,4525,4525,0
|
|
20230809,191500,65049255,4525,4525,4525,4525,0
|
|
20230809,191400,65049255,4525,4525,4525,4525,0
|
|
20230809,191300,65049255,4525,4525,4525,4525,0
|
|
20230809,191200,65049255,4525,4525,4525,4525,0
|
|
20230809,191100,65049255,4525,4525,4525,4525,0
|
|
20230809,191000,65049255,4525,4525,4525,4525,0
|
|
20230809,190900,65049255,4525,4525,4525,4525,0
|
|
20230809,190800,65049255,4525,4525,4525,4525,0
|
|
20230809,190700,65049255,4525,4525,4525,4525,0
|
|
20230809,190600,65049255,4525,4525,4525,4525,0
|
|
20230809,190500,65049255,4525,4525,4525,4525,0
|
|
20230809,190400,65049255,4525,4525,4525,4525,0
|
|
20230809,190300,65049255,4525,4525,4525,4525,0
|
|
20230809,190200,65049255,4525,4525,4525,4525,0
|
|
20230809,190100,65049255,4525,4525,4525,4525,974
|
|
20230809,190000,65049255,4525,4525,4525,4525,0
|
|
20230809,185900,65049255,4525,4525,4525,4525,0
|
|
20230809,185800,65049255,4525,4525,4525,4525,0
|
|
20230809,185700,65049255,4525,4525,4525,4525,0
|
|
20230809,185600,65049255,4525,4525,4525,4525,0
|
|
20230809,185500,65049255,4525,4525,4525,4525,0
|
|
20230809,185400,65049255,4525,4525,4525,4525,0
|
|
20230809,185300,65049255,4525,4525,4525,4525,0
|
|
20230809,185200,65049255,4525,4525,4525,4525,0
|
|
20230809,185100,65049255,4525,4525,4525,4525,0
|
|
20230809,185000,65049255,4525,4525,4525,4525,0
|
|
20230809,184900,65049255,4525,4525,4525,4525,0
|
|
20230809,184800,65049255,4525,4525,4525,4525,0
|
|
20230809,184700,65049255,4525,4525,4525,4525,0
|
|
20230809,184600,65049255,4525,4525,4525,4525,0
|
|
20230809,184500,65049255,4525,4525,4525,4525,0
|
|
20230809,184400,65049255,4525,4525,4525,4525,0
|
|
20230809,184300,65049255,4525,4525,4525,4525,0
|
|
20230809,184200,65049255,4525,4525,4525,4525,0
|
|
20230809,184100,65049255,4525,4525,4525,4525,0
|
|
20230809,184000,65049255,4525,4525,4525,4525,0
|
|
20230809,183900,65049255,4525,4525,4525,4525,0
|
|
20230809,183800,65049255,4525,4525,4525,4525,0
|
|
20230809,183700,65049255,4525,4525,4525,4525,0
|
|
20230809,183600,65049255,4525,4525,4525,4525,0
|
|
20230809,183500,65049255,4525,4525,4525,4525,0
|
|
20230809,183400,65049255,4525,4525,4525,4525,0
|
|
20230809,183300,65049255,4525,4525,4525,4525,0
|
|
20230809,183200,65049255,4525,4525,4525,4525,0
|
|
20230809,183100,65049255,4525,4525,4525,4525,974
|
|
20230809,183000,65049255,4525,4525,4525,4525,0
|
|
20230809,182900,65049255,4525,4525,4525,4525,0
|
|
20230809,182800,65049255,4525,4525,4525,4525,0
|
|
20230809,182700,65049255,4525,4525,4525,4525,0
|
|
20230809,182600,65049255,4525,4525,4525,4525,0
|
|
20230809,182500,65049255,4525,4525,4525,4525,0
|
|
20230809,182400,65049255,4525,4525,4525,4525,0
|
|
20230809,182300,65049255,4525,4525,4525,4525,0
|
|
20230809,182200,65049255,4525,4525,4525,4525,0
|
|
20230809,182100,65049255,4525,4525,4525,4525,0
|
|
20230809,182000,65049255,4525,4525,4525,4525,0
|
|
20230809,181900,65049255,4525,4525,4525,4525,0
|
|
20230809,181800,65049255,4525,4525,4525,4525,0
|
|
20230809,181700,65049255,4525,4525,4525,4525,0
|
|
20230809,181600,65049255,4525,4525,4525,4525,0
|
|
20230809,181500,65049255,4525,4525,4525,4525,0
|
|
20230809,181400,65049255,4525,4525,4525,4525,0
|
|
20230809,181300,65049255,4525,4525,4525,4525,0
|
|
20230809,181200,65049255,4525,4525,4525,4525,0
|
|
20230809,181100,65049255,4525,4525,4525,4525,0
|
|
20230809,181000,65049255,4525,4525,4525,4525,0
|
|
20230809,180900,65049255,4525,4525,4525,4525,0
|
|
20230809,180800,65049255,4525,4525,4525,4525,0
|
|
20230809,180700,65049255,4525,4525,4525,4525,0
|
|
20230809,180600,65049255,4525,4525,4525,4525,0
|
|
20230809,180500,65049255,4525,4525,4525,4525,0
|
|
20230809,180400,65049255,4525,4525,4525,4525,0
|
|
20230809,180300,65049255,4525,4525,4525,4525,0
|
|
20230809,180200,65049255,4525,4525,4525,4525,0
|
|
20230809,180100,65049255,4525,4525,4525,4525,974
|
|
20230809,180000,65049255,4525,4525,4525,4525,0
|
|
20230809,175900,65049255,4525,4525,4525,4525,0
|
|
20230809,175800,65049255,4525,4525,4525,4525,0
|
|
20230809,175700,65049255,4525,4525,4525,4525,0
|
|
20230809,175600,65049255,4525,4525,4525,4525,0
|
|
20230809,175500,65049255,4525,4525,4525,4525,0
|
|
20230809,175400,65049255,4525,4525,4525,4525,0
|
|
20230809,175300,65049255,4525,4525,4525,4525,0
|
|
20230809,175200,65049255,4525,4525,4525,4525,0
|
|
20230809,175100,65049255,4525,4525,4525,4525,0
|
|
20230809,175000,65049255,4525,4525,4525,4525,0
|
|
20230809,174900,65049255,4525,4525,4525,4525,0
|
|
20230809,174800,65049255,4525,4525,4525,4525,0
|
|
20230809,174700,65049255,4525,4525,4525,4525,0
|
|
20230809,174600,65049255,4525,4525,4525,4525,0
|
|
20230809,174500,65049255,4525,4525,4525,4525,0
|
|
20230809,174400,65049255,4525,4525,4525,4525,0
|
|
20230809,174300,65049255,4525,4525,4525,4525,0
|
|
20230809,174200,65049255,4525,4525,4525,4525,0
|
|
20230809,174100,65049255,4525,4525,4525,4525,0
|
|
20230809,174000,65049255,4525,4525,4525,4525,0
|
|
20230809,173900,65049255,4525,4525,4525,4525,0
|
|
20230809,173800,65049255,4525,4525,4525,4525,0
|
|
20230809,173700,65049255,4525,4525,4525,4525,0
|
|
20230809,173600,65049255,4525,4525,4525,4525,0
|
|
20230809,173500,65049255,4525,4525,4525,4525,0
|
|
20230809,173400,65049255,4525,4525,4525,4525,0
|
|
20230809,173300,65049255,4525,4525,4525,4525,0
|
|
20230809,173200,65049255,4525,4525,4525,4525,0
|
|
20230809,173100,65049255,4525,4525,4525,4525,974
|
|
20230809,173000,65049255,4525,4525,4525,4525,0
|
|
20230809,172900,65049255,4525,4525,4525,4525,0
|
|
20230809,172800,65049255,4525,4525,4525,4525,0
|
|
20230809,172700,65049255,4525,4525,4525,4525,0
|
|
20230809,172600,65049255,4525,4525,4525,4525,0
|
|
20230809,172500,65049255,4525,4525,4525,4525,0
|
|
20230809,172400,65049255,4525,4525,4525,4525,0
|
|
20230809,172300,65049255,4525,4525,4525,4525,0
|
|
20230809,172200,65049255,4525,4525,4525,4525,0
|
|
20230809,172100,65049255,4525,4525,4525,4525,0
|
|
20230809,172000,65049255,4525,4525,4525,4525,0
|
|
20230809,171900,65049255,4525,4525,4525,4525,0
|
|
20230809,171800,65049255,4525,4525,4525,4525,0
|
|
20230809,171700,65049255,4525,4525,4525,4525,0
|
|
20230809,171600,65049255,4525,4525,4525,4525,0
|
|
20230809,171500,65049255,4525,4525,4525,4525,0
|
|
20230809,171400,65049255,4525,4525,4525,4525,0
|
|
20230809,171300,65049255,4525,4525,4525,4525,0
|
|
20230809,171200,65049255,4525,4525,4525,4525,0
|
|
20230809,171100,65049255,4525,4525,4525,4525,0
|
|
20230809,171000,65049255,4525,4525,4525,4525,0
|
|
20230809,170900,65049255,4525,4525,4525,4525,0
|
|
20230809,170800,65049255,4525,4525,4525,4525,0
|
|
20230809,170700,65049255,4525,4525,4525,4525,0
|
|
20230809,170600,65049255,4525,4525,4525,4525,0
|
|
20230809,170500,65049255,4525,4525,4525,4525,0
|
|
20230809,170400,65049255,4525,4525,4525,4525,0
|
|
20230809,170300,65049255,4525,4525,4525,4525,0
|
|
20230809,170200,65049255,4525,4525,4525,4525,0
|
|
20230809,170100,65049255,4525,4525,4525,4525,974
|
|
20230809,170000,65049255,4525,4525,4525,4525,0
|
|
20230809,165900,65049255,4525,4525,4525,4525,0
|
|
20230809,165800,65049255,4525,4525,4525,4525,0
|
|
20230809,165700,65049255,4525,4525,4525,4525,0
|
|
20230809,165600,65049255,4525,4525,4525,4525,0
|
|
20230809,165500,65049255,4525,4525,4525,4525,0
|
|
20230809,165400,65049255,4525,4525,4525,4525,0
|
|
20230809,165300,65049255,4525,4525,4525,4525,0
|
|
20230809,165200,65049255,4525,4525,4525,4525,0
|
|
20230809,165100,65049255,4525,4525,4525,4525,0
|
|
20230809,165000,65049255,4525,4525,4525,4525,0
|
|
20230809,164900,65049255,4525,4525,4525,4525,0
|
|
20230809,164800,65049255,4525,4525,4525,4525,0
|
|
20230809,164700,65049255,4525,4525,4525,4525,0
|
|
20230809,164600,65049255,4525,4525,4525,4525,0
|
|
20230809,164500,65049255,4525,4525,4525,4525,0
|
|
20230809,164400,65049255,4525,4525,4525,4525,0
|
|
20230809,164300,65049255,4525,4525,4525,4525,0
|
|
20230809,164200,65049255,4525,4525,4525,4525,0
|
|
20230809,164100,65049255,4525,4525,4525,4525,0
|
|
20230809,164000,65049255,4525,4525,4525,4525,0
|
|
20230809,163900,65049255,4525,4525,4525,4525,0
|
|
20230809,163800,65049255,4525,4525,4525,4525,0
|
|
20230809,163700,65049255,4525,4525,4525,4525,0
|
|
20230809,163600,65049255,4525,4525,4525,4525,0
|
|
20230809,163500,65049255,4525,4525,4525,4525,0
|
|
20230809,163400,65049255,4525,4525,4525,4525,0
|
|
20230809,163300,65049255,4525,4525,4525,4525,0
|
|
20230809,163200,65049255,4525,4525,4525,4525,0
|
|
20230809,163100,65049255,4525,4525,4525,4525,974
|
|
20230809,163000,65049255,4525,4525,4525,4525,0
|
|
20230809,162900,65049255,4525,4525,4525,4525,0
|
|
20230809,162800,65049255,4525,4525,4525,4525,0
|
|
20230809,162700,65049255,4525,4525,4525,4525,0
|
|
20230809,162600,65049255,4525,4525,4525,4525,0
|
|
20230809,162500,65049255,4525,4525,4525,4525,0
|
|
20230809,162400,65049255,4525,4525,4525,4525,0
|
|
20230809,162300,65049255,4525,4525,4525,4525,0
|
|
20230809,162200,65049255,4525,4525,4525,4525,0
|
|
20230809,162100,65049255,4525,4525,4525,4525,0
|
|
20230809,162000,65049255,4525,4525,4525,4525,0
|
|
20230809,161900,65049255,4525,4525,4525,4525,0
|
|
20230809,161800,65049255,4525,4525,4525,4525,0
|
|
20230809,161700,65049255,4525,4525,4525,4525,0
|
|
20230809,161600,65049255,4525,4525,4525,4525,0
|
|
20230809,161500,65049255,4525,4525,4525,4525,0
|
|
20230809,161400,65049255,4525,4525,4525,4525,0
|
|
20230809,161300,65049255,4525,4525,4525,4525,0
|
|
20230809,161200,65049255,4525,4525,4525,4525,0
|
|
20230809,161100,65049255,4525,4525,4525,4525,0
|
|
20230809,161000,65049255,4525,4525,4525,4525,0
|
|
20230809,160900,65049255,4525,4525,4525,4525,0
|
|
20230809,160800,65049255,4525,4525,4525,4525,0
|
|
20230809,160700,65049255,4525,4525,4525,4525,0
|
|
20230809,160600,65049255,4525,4525,4525,4525,0
|
|
20230809,160500,65049255,4525,4525,4525,4525,0
|
|
20230809,160400,65049255,4525,4525,4525,4525,0
|
|
20230809,160300,65049255,4525,4525,4525,4525,0
|
|
20230809,160200,65049255,4525,4525,4525,4525,0
|
|
20230809,160100,65049255,4525,4525,4525,4525,974
|
|
20230809,160000,65049255,4525,4525,4525,4525,0
|
|
20230809,155900,65049255,4525,4525,4525,4525,0
|
|
20230809,155800,65049255,4525,4525,4525,4525,0
|
|
20230809,155700,65049255,4525,4525,4525,4525,0
|
|
20230809,155600,65049255,4525,4525,4525,4525,0
|
|
20230809,155500,65049255,4525,4525,4525,4525,0
|
|
20230809,155400,65049255,4525,4525,4525,4525,0
|
|
20230809,155300,65049255,4525,4525,4525,4525,0
|
|
20230809,155200,65049255,4525,4525,4525,4525,0
|
|
20230809,155100,65049255,4525,4525,4525,4525,0
|
|
20230809,155000,65049255,4525,4525,4525,4525,0
|
|
20230809,154900,65049255,4525,4525,4525,4525,0
|
|
20230809,154800,65049255,4525,4525,4525,4525,0
|
|
20230809,154700,65049255,4525,4525,4525,4525,0
|
|
20230809,154600,65049255,4525,4525,4525,4525,0
|
|
20230809,154500,65049255,4525,4525,4525,4525,0
|
|
20230809,154400,65049255,4525,4525,4525,4525,0
|
|
20230809,154300,65049255,4525,4525,4525,4525,0
|
|
20230809,154200,65049255,4525,4525,4525,4525,0
|
|
20230809,154100,65049255,4525,4525,4525,4525,0
|
|
20230809,154000,65049255,4525,4525,4525,4525,0
|
|
20230809,153900,65049255,4525,4525,4525,4525,0
|
|
20230809,153800,65049255,4525,4525,4525,4525,0
|
|
20230809,153700,65049255,4525,4525,4525,4525,0
|
|
20230809,153600,65049255,4525,4525,4525,4525,0
|
|
20230809,153500,65049255,4525,4525,4525,4525,0
|
|
20230809,153400,65049255,4525,4525,4525,4525,0
|
|
20230809,153300,65049255,4525,4525,4525,4525,0
|
|
20230809,153200,65049255,4525,4525,4525,4525,0
|
|
20230809,153100,65049255,4525,4525,4525,4525,974
|
|
20230809,153000,65049255,4525,4525,4525,4525,974
|
|
20230809,152900,60641905,4550,4550,4550,4550,0
|
|
20230809,152800,60641905,4550,4550,4550,4550,0
|
|
20230809,152700,60641905,4550,4550,4550,4550,0
|
|
20230809,152600,60641905,4550,4550,4550,4550,0
|
|
20230809,152500,60641905,4550,4550,4550,4550,0
|
|
20230809,152400,60641905,4550,4550,4550,4550,0
|
|
20230809,152300,60641905,4550,4550,4550,4550,0
|
|
20230809,152200,60641905,4550,4550,4550,4550,0
|
|
20230809,152100,60641905,4550,4550,4550,4550,0
|
|
20230809,152000,60641905,4550,4550,4550,4550,0
|
|
20230809,151900,60641905,4550,4535,4550,4535,710
|
|
20230809,151800,57415240,4540,4540,4540,4540,0
|
|
20230809,151700,57415240,4540,4540,4540,4540,2
|
|
20230809,151600,57406160,4515,4515,4515,4515,5
|
|
20230809,151500,57383585,4540,4530,4540,4530,300
|
|
20230809,151400,56023325,4530,4530,4530,4530,1
|
|
20230809,151300,56018795,4510,4525,4525,4510,20
|
|
20230809,151200,55928400,4530,4530,4530,4530,2
|
|
20230809,151100,55919340,4530,4530,4530,4530,0
|
|
20230809,151000,55919340,4530,4530,4530,4530,1
|
|
20230809,150900,55914810,4525,4525,4525,4525,342
|
|
20230809,150800,54367260,4510,4510,4510,4510,0
|
|
20230809,150700,54367260,4510,4510,4510,4510,0
|
|
20230809,150600,54367260,4510,4510,4510,4510,0
|
|
20230809,150500,54367260,4510,4515,4515,4510,201
|
|
20230809,150400,53460715,4535,4535,4535,4535,0
|
|
20230809,150300,53460715,4535,4535,4535,4535,747
|
|
20230809,150200,50073070,4535,4535,4535,4535,1
|
|
20230809,150100,50068535,4520,4520,4520,4520,0
|
|
20230809,150000,50068535,4520,4530,4530,4520,706
|
|
20230809,145900,46870805,4530,4530,4530,4530,0
|
|
20230809,145800,46870805,4530,4530,4530,4530,0
|
|
20230809,145700,46870805,4530,4530,4530,4530,0
|
|
20230809,145600,46870805,4530,4530,4530,4530,0
|
|
20230809,145500,46870805,4530,4530,4530,4530,0
|
|
20230809,145400,46870805,4530,4530,4530,4530,0
|
|
20230809,145300,46870805,4530,4530,4530,4530,0
|
|
20230809,145200,46870805,4530,4530,4530,4530,0
|
|
20230809,145100,46870805,4530,4530,4530,4530,0
|
|
20230809,145000,46870805,4530,4530,4530,4530,0
|
|
20230809,144900,46870805,4530,4530,4530,4530,0
|
|
20230809,144800,46870805,4530,4530,4530,4530,0
|
|
20230809,144700,46870805,4530,4530,4530,4530,0
|
|
20230809,144600,46870805,4530,4530,4530,4530,1
|
|
20230809,144500,46866275,4515,4515,4515,4515,0
|
|
20230809,144400,46866275,4515,4515,4515,4515,0
|
|
20230809,144300,46866275,4515,4515,4515,4515,0
|
|
20230809,144200,46866275,4515,4515,4515,4515,0
|
|
20230809,144100,46866275,4515,4515,4515,4515,0
|
|
20230809,144000,46866275,4515,4515,4515,4515,0
|
|
20230809,143900,46866275,4515,4515,4515,4515,0
|
|
20230809,143800,46866275,4515,4515,4515,4515,0
|
|
20230809,143700,46866275,4515,4515,4515,4515,34
|
|
20230809,143600,46712765,4530,4530,4530,4530,0
|
|
20230809,143500,46712765,4530,4530,4530,4530,0
|
|
20230809,143400,46712765,4530,4530,4530,4530,0
|
|
20230809,143300,46712765,4530,4530,4530,4530,57
|
|
20230809,143200,46454555,4530,4530,4530,4530,0
|
|
20230809,143100,46454555,4530,4530,4530,4530,0
|
|
20230809,143000,46454555,4530,4530,4530,4530,0
|
|
20230809,142900,46454555,4530,4530,4530,4530,0
|
|
20230809,142800,46454555,4530,4515,4530,4510,24
|
|
20230809,142700,46346200,4530,4530,4530,4530,0
|
|
20230809,142600,46346200,4530,4530,4530,4530,0
|
|
20230809,142500,46346200,4530,4530,4530,4530,0
|
|
20230809,142400,46346200,4530,4530,4530,4530,1
|
|
20230809,142300,46341670,4530,4530,4530,4530,10
|
|
20230809,142200,46296370,4530,4530,4530,4530,10
|
|
20230809,142100,46251070,4510,4510,4510,4510,0
|
|
20230809,142000,46251070,4510,4510,4510,4510,0
|
|
20230809,141900,46251070,4510,4510,4510,4510,0
|
|
20230809,141800,46251070,4510,4510,4510,4510,0
|
|
20230809,141700,46251070,4510,4510,4510,4510,0
|
|
20230809,141600,46251070,4510,4510,4510,4510,15
|
|
20230809,141500,46183420,4530,4525,4530,4525,2
|
|
20230809,141400,46174365,4510,4510,4510,4510,0
|
|
20230809,141300,46174365,4510,4510,4510,4510,0
|
|
20230809,141200,46174365,4510,4515,4515,4510,579
|
|
20230809,141100,43562505,4515,4515,4515,4515,274
|
|
20230809,141000,42325395,4530,4530,4530,4530,0
|
|
20230809,140900,42325395,4530,4530,4530,4530,0
|
|
20230809,140800,42325395,4530,4530,4530,4530,2
|
|
20230809,140700,42316335,4515,4515,4515,4515,0
|
|
20230809,140600,42316335,4515,4515,4515,4515,0
|
|
20230809,140500,42316335,4515,4515,4515,4515,0
|
|
20230809,140400,42316335,4515,4515,4515,4515,0
|
|
20230809,140300,42316335,4515,4525,4525,4515,54
|
|
20230809,140200,42072385,4525,4525,4525,4525,100
|
|
20230809,140100,41619885,4525,4525,4525,4525,0
|
|
20230809,140000,41619885,4525,4525,4525,4525,0
|
|
20230809,135900,41619885,4525,4525,4525,4525,0
|
|
20230809,135800,41619885,4525,4525,4525,4525,0
|
|
20230809,135700,41619885,4525,4525,4525,4525,100
|
|
20230809,135600,41167385,4525,4525,4525,4525,0
|
|
20230809,135500,41167385,4525,4525,4525,4525,0
|
|
20230809,135400,41167385,4525,4525,4525,4525,81
|
|
20230809,135300,40800860,4525,4525,4525,4525,0
|
|
20230809,135200,40800860,4525,4525,4525,4525,0
|
|
20230809,135100,40800860,4525,4525,4525,4525,0
|
|
20230809,135000,40800860,4525,4525,4525,4525,0
|
|
20230809,134900,40800860,4525,4525,4525,4525,0
|
|
20230809,134800,40800860,4525,4525,4525,4525,0
|
|
20230809,134700,40800860,4525,4525,4525,4525,0
|
|
20230809,134600,40800860,4525,4525,4525,4525,0
|
|
20230809,134500,40800860,4525,4525,4525,4525,0
|
|
20230809,134400,40800860,4525,4525,4525,4525,2
|
|
20230809,134300,40791810,4515,4515,4515,4515,0
|
|
20230809,134200,40791810,4515,4515,4515,4515,0
|
|
20230809,134100,40791810,4515,4515,4515,4515,0
|
|
20230809,134000,40791810,4515,4515,4515,4515,0
|
|
20230809,133900,40791810,4515,4515,4515,4515,89
|
|
20230809,133800,40389975,4515,4515,4515,4515,46
|
|
20230809,133700,40182285,4515,4515,4515,4515,28
|
|
20230809,133600,40055865,4525,4525,4525,4525,0
|
|
20230809,133500,40055865,4525,4525,4525,4525,0
|
|
20230809,133400,40055865,4525,4525,4525,4525,50
|
|
20230809,133300,39829615,4525,4525,4525,4525,0
|
|
20230809,133200,39829615,4525,4525,4525,4525,0
|
|
20230809,133100,39829615,4525,4525,4525,4525,0
|
|
20230809,133000,39829615,4525,4525,4525,4525,0
|
|
20230809,132900,39829615,4525,4525,4525,4525,0
|
|
20230809,132800,39829615,4525,4525,4525,4525,0
|
|
20230809,132700,39829615,4525,4525,4525,4525,0
|
|
20230809,132600,39829615,4525,4525,4525,4525,0
|
|
20230809,132500,39829615,4525,4525,4525,4525,0
|
|
20230809,132400,39829615,4525,4525,4525,4525,0
|
|
20230809,132300,39829615,4525,4525,4525,4525,0
|
|
20230809,132200,39829615,4525,4525,4525,4525,0
|
|
20230809,132100,39829615,4525,4525,4525,4525,0
|
|
20230809,132000,39829615,4525,4525,4525,4525,0
|
|
20230809,131900,39829615,4525,4525,4525,4525,0
|
|
20230809,131800,39829615,4525,4525,4525,4525,0
|
|
20230809,131700,39829615,4525,4525,4525,4525,0
|
|
20230809,131600,39829615,4525,4525,4525,4525,0
|
|
20230809,131500,39829615,4525,4525,4525,4525,0
|
|
20230809,131400,39829615,4525,4525,4525,4525,0
|
|
20230809,131300,39829615,4525,4525,4525,4525,0
|
|
20230809,131200,39829615,4525,4525,4525,4525,0
|
|
20230809,131100,39829615,4525,4525,4525,4525,0
|
|
20230809,131000,39829615,4525,4525,4525,4525,0
|
|
20230809,130900,39829615,4525,4525,4525,4525,0
|
|
20230809,130800,39829615,4525,4525,4525,4525,170
|
|
20230809,130700,39060365,4530,4530,4530,4530,0
|
|
20230809,130600,39060365,4530,4530,4530,4530,0
|
|
20230809,130500,39060365,4530,4530,4530,4530,0
|
|
20230809,130400,39060365,4530,4530,4530,4530,0
|
|
20230809,130300,39060365,4530,4530,4530,4530,0
|
|
20230809,130200,39060365,4530,4530,4530,4530,0
|
|
20230809,130100,39060365,4530,4530,4530,4530,0
|
|
20230809,130000,39060365,4530,4530,4530,4530,0
|
|
20230809,125900,39060365,4530,4530,4530,4530,0
|
|
20230809,125800,39060365,4530,4530,4530,4530,0
|
|
20230809,125700,39060365,4530,4530,4530,4530,0
|
|
20230809,125600,39060365,4530,4530,4530,4530,200
|
|
20230809,125500,38154365,4530,4530,4530,4530,0
|
|
20230809,125400,38154365,4530,4530,4530,4530,0
|
|
20230809,125300,38154365,4530,4530,4530,4530,0
|
|
20230809,125200,38154365,4530,4530,4530,4530,0
|
|
20230809,125100,38154365,4530,4530,4530,4530,0
|
|
20230809,125000,38154365,4530,4530,4530,4530,0
|
|
20230809,124900,38154365,4530,4530,4530,4530,22
|
|
20230809,124800,38054705,4530,4530,4530,4530,0
|
|
20230809,124700,38054705,4530,4530,4530,4530,0
|
|
20230809,124600,38054705,4530,4530,4530,4530,0
|
|
20230809,124500,38054705,4530,4530,4530,4530,0
|
|
20230809,124400,38054705,4530,4530,4530,4530,0
|
|
20230809,124300,38054705,4530,4530,4530,4530,0
|
|
20230809,124200,38054705,4530,4530,4530,4530,0
|
|
20230809,124100,38054705,4530,4530,4530,4530,0
|
|
20230809,124000,38054705,4530,4530,4530,4530,0
|
|
20230809,123900,38054705,4530,4530,4530,4530,0
|
|
20230809,123800,38054705,4530,4530,4530,4530,0
|
|
20230809,123700,38054705,4530,4530,4530,4530,2
|
|
20230809,123600,38045645,4505,4510,4510,4505,1000
|
|
20230809,123500,33540640,4530,4530,4530,4530,0
|
|
20230809,123400,33540640,4530,4530,4530,4530,0
|
|
20230809,123300,33540640,4530,4530,4530,4530,0
|
|
20230809,123200,33540640,4530,4530,4530,4530,0
|
|
20230809,123100,33540640,4530,4530,4530,4530,0
|
|
20230809,123000,33540640,4530,4530,4530,4530,0
|
|
20230809,122900,33540640,4530,4530,4530,4530,0
|
|
20230809,122800,33540640,4530,4530,4530,4530,0
|
|
20230809,122700,33540640,4530,4530,4530,4530,0
|
|
20230809,122600,33540640,4530,4530,4530,4530,0
|
|
20230809,122500,33540640,4530,4530,4530,4530,0
|
|
20230809,122400,33540640,4530,4530,4530,4530,4
|
|
20230809,122300,33522520,4530,4530,4530,4530,5
|
|
20230809,122200,33499870,4530,4530,4530,4530,0
|
|
20230809,122100,33499870,4530,4530,4530,4530,0
|
|
20230809,122000,33499870,4530,4530,4530,4530,0
|
|
20230809,121900,33499870,4530,4530,4530,4530,0
|
|
20230809,121800,33499870,4530,4530,4530,4530,0
|
|
20230809,121700,33499870,4530,4530,4530,4530,0
|
|
20230809,121600,33499870,4530,4530,4530,4530,0
|
|
20230809,121500,33499870,4530,4530,4530,4530,0
|
|
20230809,121400,33499870,4530,4530,4530,4530,0
|
|
20230809,121300,33499870,4530,4530,4530,4530,0
|
|
20230809,121200,33499870,4530,4530,4530,4530,0
|
|
20230809,121100,33499870,4530,4530,4530,4530,10
|
|
20230809,121000,33454570,4530,4530,4530,4530,0
|
|
20230809,120900,33454570,4530,4530,4530,4530,0
|
|
20230809,120800,33454570,4530,4530,4530,4530,0
|
|
20230809,120700,33454570,4530,4530,4530,4530,2
|
|
20230809,120600,33445510,4505,4505,4505,4505,0
|
|
20230809,120500,33445510,4505,4510,4510,4505,519
|
|
20230809,120400,31105870,4535,4535,4535,4535,0
|
|
20230809,120300,31105870,4535,4535,4535,4535,0
|
|
20230809,120200,31105870,4535,4535,4535,4535,0
|
|
20230809,120100,31105870,4535,4535,4535,4535,0
|
|
20230809,120000,31105870,4535,4535,4535,4535,0
|
|
20230809,115900,31105870,4535,4535,4535,4535,0
|
|
20230809,115800,31105870,4535,4535,4535,4535,0
|
|
20230809,115700,31105870,4535,4535,4535,4535,0
|
|
20230809,115600,31105870,4535,4520,4535,4520,200
|
|
20230809,115500,30199965,4510,4510,4510,4510,0
|
|
20230809,115400,30199965,4510,4510,4510,4510,0
|
|
20230809,115300,30199965,4510,4510,4510,4510,0
|
|
20230809,115200,30199965,4510,4510,4510,4510,190
|
|
20230809,115100,29343065,4530,4530,4530,4530,0
|
|
20230809,115000,29343065,4530,4530,4530,4530,0
|
|
20230809,114900,29343065,4530,4530,4530,4530,0
|
|
20230809,114800,29343065,4530,4530,4530,4530,0
|
|
20230809,114700,29343065,4530,4530,4530,4530,0
|
|
20230809,114600,29343065,4530,4530,4530,4530,0
|
|
20230809,114500,29343065,4530,4530,4530,4530,0
|
|
20230809,114400,29343065,4530,4530,4530,4530,0
|
|
20230809,114300,29343065,4530,4530,4530,4530,0
|
|
20230809,114200,29343065,4530,4530,4530,4530,2
|
|
20230809,114100,29334005,4510,4525,4525,4510,30
|
|
20230809,114000,29198420,4535,4535,4535,4535,0
|
|
20230809,113900,29198420,4535,4535,4535,4535,0
|
|
20230809,113800,29198420,4535,4535,4535,4535,0
|
|
20230809,113700,29198420,4535,4535,4535,4535,2
|
|
20230809,113600,29189350,4535,4535,4535,4535,0
|
|
20230809,113500,29189350,4535,4535,4535,4535,0
|
|
20230809,113400,29189350,4535,4535,4535,4535,2
|
|
20230809,113300,29180280,4515,4515,4515,4515,0
|
|
20230809,113200,29180280,4515,4515,4515,4515,0
|
|
20230809,113100,29180280,4515,4515,4515,4515,100
|
|
20230809,113000,28728780,4515,4515,4515,4515,0
|
|
20230809,112900,28728780,4515,4515,4515,4515,36
|
|
20230809,112800,28566240,4540,4540,4540,4540,0
|
|
20230809,112700,28566240,4540,4540,4540,4540,0
|
|
20230809,112600,28566240,4540,4540,4540,4540,0
|
|
20230809,112500,28566240,4540,4540,4540,4540,0
|
|
20230809,112400,28566240,4540,4540,4540,4540,0
|
|
20230809,112300,28566240,4540,4540,4540,4540,0
|
|
20230809,112200,28566240,4540,4540,4540,4540,0
|
|
20230809,112100,28566240,4540,4540,4540,4540,0
|
|
20230809,112000,28566240,4540,4540,4540,4540,0
|
|
20230809,111900,28566240,4540,4540,4540,4540,0
|
|
20230809,111800,28566240,4540,4540,4540,4540,0
|
|
20230809,111700,28566240,4540,4530,4540,4530,15
|
|
20230809,111600,28498235,4530,4530,4530,4530,12
|
|
20230809,111500,28443875,4530,4530,4530,4530,0
|
|
20230809,111400,28443875,4530,4530,4530,4530,2
|
|
20230809,111300,28434815,4530,4530,4530,4530,10
|
|
20230809,111200,28389515,4530,4530,4530,4530,2
|
|
20230809,111100,28380455,4520,4515,4520,4515,196
|
|
20230809,111000,27495455,4500,4500,4500,4500,0
|
|
20230809,110900,27495455,4500,4500,4500,4500,0
|
|
20230809,110800,27495455,4500,4500,4500,4500,0
|
|
20230809,110700,27495455,4500,4500,4500,4500,0
|
|
20230809,110600,27495455,4500,4500,4500,4500,0
|
|
20230809,110500,27495455,4500,4500,4500,4500,0
|
|
20230809,110400,27495455,4500,4500,4500,4500,0
|
|
20230809,110300,27495455,4500,4500,4500,4500,0
|
|
20230809,110200,27495455,4500,4500,4500,4500,0
|
|
20230809,110100,27495455,4500,4500,4500,4500,0
|
|
20230809,110000,27495455,4500,4500,4500,4500,0
|
|
20230809,105900,27495455,4500,4500,4500,4500,94
|
|
20230809,105800,27072455,4505,4505,4505,4505,1
|
|
20230809,105700,27067950,4505,4505,4505,4505,0
|
|
20230809,105600,27067950,4505,4505,4505,4505,0
|
|
20230809,105500,27067950,4505,4505,4505,4505,0
|
|
20230809,105400,27067950,4505,4505,4505,4505,20
|
|
20230809,105300,26977850,4505,4505,4505,4505,0
|
|
20230809,105200,26977850,4505,4505,4505,4505,0
|
|
20230809,105100,26977850,4505,4505,4505,4505,0
|
|
20230809,105000,26977850,4505,4505,4505,4505,0
|
|
20230809,104900,26977850,4505,4505,4505,4505,4
|
|
20230809,104800,26959830,4505,4505,4505,4505,0
|
|
20230809,104700,26959830,4505,4505,4505,4505,0
|
|
20230809,104600,26959830,4505,4505,4505,4505,245
|
|
20230809,104500,25856105,4505,4505,4505,4505,0
|
|
20230809,104400,25856105,4505,4505,4505,4505,0
|
|
20230809,104300,25856105,4505,4505,4505,4505,0
|
|
20230809,104200,25856105,4505,4505,4505,4505,0
|
|
20230809,104100,25856105,4505,4505,4505,4505,0
|
|
20230809,104000,25856105,4505,4505,4505,4505,0
|
|
20230809,103900,25856105,4505,4505,4505,4505,0
|
|
20230809,103800,25856105,4505,4505,4505,4505,2
|
|
20230809,103700,25847095,4505,4505,4505,4505,253
|
|
20230809,103600,24707330,4505,4505,4505,4505,0
|
|
20230809,103500,24707330,4505,4505,4505,4505,0
|
|
20230809,103400,24707330,4505,4505,4505,4505,0
|
|
20230809,103300,24707330,4505,4505,4505,4505,100
|
|
20230809,103200,24256830,4505,4505,4505,4505,0
|
|
20230809,103100,24256830,4505,4505,4505,4505,0
|
|
20230809,103000,24256830,4505,4505,4505,4505,0
|
|
20230809,102900,24256830,4505,4505,4505,4505,0
|
|
20230809,102800,24256830,4505,4505,4505,4505,0
|
|
20230809,102700,24256830,4505,4505,4505,4505,754
|
|
20230809,102600,20860060,4515,4515,4515,4515,0
|
|
20230809,102500,20860060,4515,4515,4515,4515,0
|
|
20230809,102400,20860060,4515,4515,4515,4515,0
|
|
20230809,102300,20860060,4515,4515,4515,4515,30
|
|
20230809,102200,20724610,4505,4505,4505,4505,0
|
|
20230809,102100,20724610,4505,4505,4505,4505,0
|
|
20230809,102000,20724610,4505,4505,4505,4505,0
|
|
20230809,101900,20724610,4505,4505,4505,4505,450
|
|
20230809,101800,18697360,4500,4500,4500,4500,0
|
|
20230809,101700,18697360,4500,4505,4505,4500,300
|
|
20230809,101600,17347165,4515,4515,4515,4515,0
|
|
20230809,101500,17347165,4515,4515,4515,4515,0
|
|
20230809,101400,17347165,4515,4515,4515,4515,0
|
|
20230809,101300,17347165,4515,4515,4515,4515,7
|
|
20230809,101200,17315560,4505,4505,4505,4505,0
|
|
20230809,101100,17315560,4505,4505,4505,4505,0
|
|
20230809,101000,17315560,4505,4505,4505,4505,0
|
|
20230809,100900,17315560,4505,4505,4505,4505,141
|
|
20230809,100800,16680355,4520,4520,4520,4520,0
|
|
20230809,100700,16680355,4520,4520,4520,4520,0
|
|
20230809,100600,16680355,4520,4520,4520,4520,0
|
|
20230809,100500,16680355,4520,4520,4520,4520,0
|
|
20230809,100400,16680355,4520,4520,4520,4520,0
|
|
20230809,100300,16680355,4520,4520,4520,4520,0
|
|
20230809,100200,16680355,4520,4520,4520,4520,0
|
|
20230809,100100,16680355,4520,4520,4520,4520,0
|
|
20230809,100000,16680355,4520,4520,4520,4520,10
|
|
20230809,095900,16635155,4520,4520,4520,4520,0
|
|
20230809,095800,16635155,4520,4520,4520,4520,0
|
|
20230809,095700,16635155,4520,4520,4520,4520,0
|
|
20230809,095600,16635155,4520,4520,4520,4520,0
|
|
20230809,095500,16635155,4520,4520,4520,4520,0
|
|
20230809,095400,16635155,4520,4520,4520,4520,8
|
|
20230809,095300,16598995,4520,4520,4520,4520,0
|
|
20230809,095200,16598995,4520,4520,4520,4520,30
|
|
20230809,095100,16463395,4525,4525,4525,4525,0
|
|
20230809,095000,16463395,4525,4515,4540,4470,512
|
|
20230809,094900,14151855,4510,4500,4510,4500,28
|
|
20230809,094800,14025715,4495,4485,4495,4485,183
|
|
20230809,094700,13203325,4480,4480,4480,4480,0
|
|
20230809,094600,13203325,4480,4480,4480,4480,0
|
|
20230809,094500,13203325,4480,4480,4480,4480,0
|
|
20230809,094400,13203325,4480,4480,4480,4480,10
|
|
20230809,094300,13158525,4480,4480,4480,4480,10
|
|
20230809,094200,13113725,4480,4480,4480,4480,10
|
|
20230809,094100,13068925,4480,4480,4480,4480,4
|
|
20230809,094000,13051005,4480,4480,4480,4480,6
|
|
20230809,093900,13024125,4485,4485,4485,4485,0
|
|
20230809,093800,13024125,4485,4450,4485,4450,319
|
|
20230809,093700,11602800,4450,4450,4450,4450,0
|
|
20230809,093600,11602800,4450,4450,4450,4450,0
|
|
20230809,093500,11602800,4450,4475,4475,4450,113
|
|
20230809,093400,11098980,4475,4475,4475,4475,0
|
|
20230809,093300,11098980,4475,4475,4475,4475,4
|
|
20230809,093200,11081080,4475,4475,4475,4475,0
|
|
20230809,093100,11081080,4475,4475,4475,4475,0
|
|
20230809,093000,11081080,4475,4475,4475,4475,4
|
|
20230809,092900,11063180,4460,4460,4460,4460,10
|
|
20230809,092800,11018580,4475,4480,4480,4475,3
|
|
20230809,092700,11005145,4485,4485,4485,4485,0
|
|
20230809,092600,11005145,4485,4485,4485,4485,80
|
|
20230809,092500,10646345,4465,4465,4465,4465,0
|
|
20230809,092400,10646345,4465,4465,4465,4465,0
|
|
20230809,092300,10646345,4465,4465,4465,4465,0
|
|
20230809,092200,10646345,4465,4465,4465,4465,0
|
|
20230809,092100,10646345,4465,4465,4465,4465,130
|
|
20230809,092000,10065895,4470,4475,4475,4470,266
|
|
20230809,091900,8876790,4470,4470,4470,4470,50
|
|
20230809,091800,8653290,4470,4470,4470,4470,1
|
|
20230809,091700,8648820,4465,4465,4465,4465,0
|
|
20230809,091600,8648820,4465,4465,4465,4465,44
|
|
20230809,091500,8452360,4465,4470,4470,4465,20
|
|
20230809,091400,8362985,4465,4465,4465,4465,1
|
|
20230809,091300,8358520,4465,4465,4465,4465,200
|
|
20230809,091200,7465520,4500,4500,4500,4500,0
|
|
20230809,091100,7465520,4500,4500,4500,4500,0
|
|
20230809,091000,7465520,4500,4495,4500,4495,1000
|
|
20230809,090900,2966305,4460,4470,4470,4460,100
|
|
20230809,090800,2520260,4470,4470,4470,4470,0
|
|
20230809,090700,2520260,4470,4470,4470,4470,0
|
|
20230809,090600,2520260,4470,4470,4470,4470,0
|
|
20230809,090500,2520260,4470,4470,4470,4470,0
|
|
20230809,090400,2520260,4470,4470,4470,4470,0
|
|
20230809,090300,2520260,4470,4470,4470,4470,0
|
|
20230809,090200,2520260,4470,4480,4520,4470,19
|
|
20230809,090100,2434760,4485,4515,4515,4485,15
|
|
20230809,090000,2367305,4515,4555,4555,4485,524
|