638 lines
29 KiB
CSV
638 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230811,193500,81396600,4550,4550,4550,4550,490
|
|
20230811,193400,81396600,4550,4550,4550,4550,0
|
|
20230811,193300,81396600,4550,4550,4550,4550,0
|
|
20230811,193200,81396600,4550,4550,4550,4550,0
|
|
20230811,193100,81396600,4550,4550,4550,4550,0
|
|
20230811,193000,81396600,4550,4550,4550,4550,0
|
|
20230811,192900,81396600,4550,4550,4550,4550,0
|
|
20230811,192800,81396600,4550,4550,4550,4550,0
|
|
20230811,192700,81396600,4550,4550,4550,4550,0
|
|
20230811,192600,81396600,4550,4550,4550,4550,0
|
|
20230811,192500,81396600,4550,4550,4550,4550,0
|
|
20230811,192400,81396600,4550,4550,4550,4550,0
|
|
20230811,192300,81396600,4550,4550,4550,4550,0
|
|
20230811,192200,81396600,4550,4550,4550,4550,0
|
|
20230811,192100,81396600,4550,4550,4550,4550,0
|
|
20230811,192000,81396600,4550,4550,4550,4550,0
|
|
20230811,191900,81396600,4550,4550,4550,4550,0
|
|
20230811,191800,81396600,4550,4550,4550,4550,0
|
|
20230811,191700,81396600,4550,4550,4550,4550,0
|
|
20230811,191600,81396600,4550,4550,4550,4550,0
|
|
20230811,191500,81396600,4550,4550,4550,4550,0
|
|
20230811,191400,81396600,4550,4550,4550,4550,0
|
|
20230811,191300,81396600,4550,4550,4550,4550,0
|
|
20230811,191200,81396600,4550,4550,4550,4550,0
|
|
20230811,191100,81396600,4550,4550,4550,4550,0
|
|
20230811,191000,81396600,4550,4550,4550,4550,0
|
|
20230811,190900,81396600,4550,4550,4550,4550,0
|
|
20230811,190800,81396600,4550,4550,4550,4550,0
|
|
20230811,190700,81396600,4550,4550,4550,4550,0
|
|
20230811,190600,81396600,4550,4550,4550,4550,0
|
|
20230811,190500,81396600,4550,4550,4550,4550,490
|
|
20230811,190400,81396600,4550,4550,4550,4550,0
|
|
20230811,190300,81396600,4550,4550,4550,4550,0
|
|
20230811,190200,81396600,4550,4550,4550,4550,0
|
|
20230811,190100,81396600,4550,4550,4550,4550,0
|
|
20230811,190000,81396600,4550,4550,4550,4550,0
|
|
20230811,185900,81396600,4550,4550,4550,4550,0
|
|
20230811,185800,81396600,4550,4550,4550,4550,0
|
|
20230811,185700,81396600,4550,4550,4550,4550,0
|
|
20230811,185600,81396600,4550,4550,4550,4550,0
|
|
20230811,185500,81396600,4550,4550,4550,4550,0
|
|
20230811,185400,81396600,4550,4550,4550,4550,0
|
|
20230811,185300,81396600,4550,4550,4550,4550,0
|
|
20230811,185200,81396600,4550,4550,4550,4550,0
|
|
20230811,185100,81396600,4550,4550,4550,4550,0
|
|
20230811,185000,81396600,4550,4550,4550,4550,0
|
|
20230811,184900,81396600,4550,4550,4550,4550,0
|
|
20230811,184800,81396600,4550,4550,4550,4550,0
|
|
20230811,184700,81396600,4550,4550,4550,4550,0
|
|
20230811,184600,81396600,4550,4550,4550,4550,0
|
|
20230811,184500,81396600,4550,4550,4550,4550,0
|
|
20230811,184400,81396600,4550,4550,4550,4550,0
|
|
20230811,184300,81396600,4550,4550,4550,4550,0
|
|
20230811,184200,81396600,4550,4550,4550,4550,0
|
|
20230811,184100,81396600,4550,4550,4550,4550,0
|
|
20230811,184000,81396600,4550,4550,4550,4550,0
|
|
20230811,183900,81396600,4550,4550,4550,4550,0
|
|
20230811,183800,81396600,4550,4550,4550,4550,0
|
|
20230811,183700,81396600,4550,4550,4550,4550,0
|
|
20230811,183600,81396600,4550,4550,4550,4550,0
|
|
20230811,183500,81396600,4550,4550,4550,4550,490
|
|
20230811,183400,81396600,4550,4550,4550,4550,0
|
|
20230811,183300,81396600,4550,4550,4550,4550,0
|
|
20230811,183200,81396600,4550,4550,4550,4550,0
|
|
20230811,183100,81396600,4550,4550,4550,4550,0
|
|
20230811,183000,81396600,4550,4550,4550,4550,0
|
|
20230811,182900,81396600,4550,4550,4550,4550,0
|
|
20230811,182800,81396600,4550,4550,4550,4550,0
|
|
20230811,182700,81396600,4550,4550,4550,4550,0
|
|
20230811,182600,81396600,4550,4550,4550,4550,0
|
|
20230811,182500,81396600,4550,4550,4550,4550,0
|
|
20230811,182400,81396600,4550,4550,4550,4550,0
|
|
20230811,182300,81396600,4550,4550,4550,4550,0
|
|
20230811,182200,81396600,4550,4550,4550,4550,0
|
|
20230811,182100,81396600,4550,4550,4550,4550,0
|
|
20230811,182000,81396600,4550,4550,4550,4550,0
|
|
20230811,181900,81396600,4550,4550,4550,4550,0
|
|
20230811,181800,81396600,4550,4550,4550,4550,0
|
|
20230811,181700,81396600,4550,4550,4550,4550,0
|
|
20230811,181600,81396600,4550,4550,4550,4550,0
|
|
20230811,181500,81396600,4550,4550,4550,4550,0
|
|
20230811,181400,81396600,4550,4550,4550,4550,0
|
|
20230811,181300,81396600,4550,4550,4550,4550,0
|
|
20230811,181200,81396600,4550,4550,4550,4550,0
|
|
20230811,181100,81396600,4550,4550,4550,4550,0
|
|
20230811,181000,81396600,4550,4550,4550,4550,0
|
|
20230811,180900,81396600,4550,4550,4550,4550,0
|
|
20230811,180800,81396600,4550,4550,4550,4550,0
|
|
20230811,180700,81396600,4550,4550,4550,4550,0
|
|
20230811,180600,81396600,4550,4550,4550,4550,0
|
|
20230811,180500,81396600,4550,4550,4550,4550,490
|
|
20230811,180400,81396600,4550,4550,4550,4550,0
|
|
20230811,180300,81396600,4550,4550,4550,4550,0
|
|
20230811,180200,81396600,4550,4550,4550,4550,0
|
|
20230811,180100,81396600,4550,4550,4550,4550,0
|
|
20230811,180000,81396600,4550,4550,4550,4550,0
|
|
20230811,175900,81396600,4550,4550,4550,4550,0
|
|
20230811,175800,81396600,4550,4550,4550,4550,0
|
|
20230811,175700,81396600,4550,4550,4550,4550,0
|
|
20230811,175600,81396600,4550,4550,4550,4550,0
|
|
20230811,175500,81396600,4550,4550,4550,4550,0
|
|
20230811,175400,81396600,4550,4550,4550,4550,0
|
|
20230811,175300,81396600,4550,4550,4550,4550,0
|
|
20230811,175200,81396600,4550,4550,4550,4550,0
|
|
20230811,175100,81396600,4550,4550,4550,4550,0
|
|
20230811,175000,81396600,4550,4550,4550,4550,0
|
|
20230811,174900,81396600,4550,4550,4550,4550,0
|
|
20230811,174800,81396600,4550,4550,4550,4550,0
|
|
20230811,174700,81396600,4550,4550,4550,4550,0
|
|
20230811,174600,81396600,4550,4550,4550,4550,0
|
|
20230811,174500,81396600,4550,4550,4550,4550,0
|
|
20230811,174400,81396600,4550,4550,4550,4550,0
|
|
20230811,174300,81396600,4550,4550,4550,4550,0
|
|
20230811,174200,81396600,4550,4550,4550,4550,0
|
|
20230811,174100,81396600,4550,4550,4550,4550,0
|
|
20230811,174000,81396600,4550,4550,4550,4550,0
|
|
20230811,173900,81396600,4550,4550,4550,4550,0
|
|
20230811,173800,81396600,4550,4550,4550,4550,0
|
|
20230811,173700,81396600,4550,4550,4550,4550,0
|
|
20230811,173600,81396600,4550,4550,4550,4550,0
|
|
20230811,173500,81396600,4550,4550,4550,4550,490
|
|
20230811,173400,81396600,4550,4550,4550,4550,0
|
|
20230811,173300,81396600,4550,4550,4550,4550,0
|
|
20230811,173200,81396600,4550,4550,4550,4550,0
|
|
20230811,173100,81396600,4550,4550,4550,4550,0
|
|
20230811,173000,81396600,4550,4550,4550,4550,0
|
|
20230811,172900,81396600,4550,4550,4550,4550,0
|
|
20230811,172800,81396600,4550,4550,4550,4550,0
|
|
20230811,172700,81396600,4550,4550,4550,4550,0
|
|
20230811,172600,81396600,4550,4550,4550,4550,0
|
|
20230811,172500,81396600,4550,4550,4550,4550,0
|
|
20230811,172400,81396600,4550,4550,4550,4550,0
|
|
20230811,172300,81396600,4550,4550,4550,4550,0
|
|
20230811,172200,81396600,4550,4550,4550,4550,0
|
|
20230811,172100,81396600,4550,4550,4550,4550,0
|
|
20230811,172000,81396600,4550,4550,4550,4550,0
|
|
20230811,171900,81396600,4550,4550,4550,4550,0
|
|
20230811,171800,81396600,4550,4550,4550,4550,0
|
|
20230811,171700,81396600,4550,4550,4550,4550,0
|
|
20230811,171600,81396600,4550,4550,4550,4550,0
|
|
20230811,171500,81396600,4550,4550,4550,4550,0
|
|
20230811,171400,81396600,4550,4550,4550,4550,0
|
|
20230811,171300,81396600,4550,4550,4550,4550,0
|
|
20230811,171200,81396600,4550,4550,4550,4550,0
|
|
20230811,171100,81396600,4550,4550,4550,4550,0
|
|
20230811,171000,81396600,4550,4550,4550,4550,0
|
|
20230811,170900,81396600,4550,4550,4550,4550,0
|
|
20230811,170800,81396600,4550,4550,4550,4550,0
|
|
20230811,170700,81396600,4550,4550,4550,4550,0
|
|
20230811,170600,81396600,4550,4550,4550,4550,0
|
|
20230811,170500,81396600,4550,4550,4550,4550,490
|
|
20230811,170400,81396600,4550,4550,4550,4550,0
|
|
20230811,170300,81396600,4550,4550,4550,4550,0
|
|
20230811,170200,81396600,4550,4550,4550,4550,0
|
|
20230811,170100,81396600,4550,4550,4550,4550,0
|
|
20230811,170000,81396600,4550,4550,4550,4550,0
|
|
20230811,165900,81396600,4550,4550,4550,4550,0
|
|
20230811,165800,81396600,4550,4550,4550,4550,0
|
|
20230811,165700,81396600,4550,4550,4550,4550,0
|
|
20230811,165600,81396600,4550,4550,4550,4550,0
|
|
20230811,165500,81396600,4550,4550,4550,4550,0
|
|
20230811,165400,81396600,4550,4550,4550,4550,0
|
|
20230811,165300,81396600,4550,4550,4550,4550,0
|
|
20230811,165200,81396600,4550,4550,4550,4550,0
|
|
20230811,165100,81396600,4550,4550,4550,4550,0
|
|
20230811,165000,81396600,4550,4550,4550,4550,0
|
|
20230811,164900,81396600,4550,4550,4550,4550,0
|
|
20230811,164800,81396600,4550,4550,4550,4550,0
|
|
20230811,164700,81396600,4550,4550,4550,4550,0
|
|
20230811,164600,81396600,4550,4550,4550,4550,0
|
|
20230811,164500,81396600,4550,4550,4550,4550,0
|
|
20230811,164400,81396600,4550,4550,4550,4550,0
|
|
20230811,164300,81396600,4550,4550,4550,4550,0
|
|
20230811,164200,81396600,4550,4550,4550,4550,0
|
|
20230811,164100,81396600,4550,4550,4550,4550,0
|
|
20230811,164000,81396600,4550,4550,4550,4550,0
|
|
20230811,163900,81396600,4550,4550,4550,4550,0
|
|
20230811,163800,81396600,4550,4550,4550,4550,0
|
|
20230811,163700,81396600,4550,4550,4550,4550,0
|
|
20230811,163600,81396600,4550,4550,4550,4550,0
|
|
20230811,163500,81396600,4550,4550,4550,4550,490
|
|
20230811,163400,81396600,4550,4550,4550,4550,0
|
|
20230811,163300,81396600,4550,4550,4550,4550,0
|
|
20230811,163200,81396600,4550,4550,4550,4550,0
|
|
20230811,163100,81396600,4550,4550,4550,4550,0
|
|
20230811,163000,81396600,4550,4550,4550,4550,0
|
|
20230811,162900,81396600,4550,4550,4550,4550,0
|
|
20230811,162800,81396600,4550,4550,4550,4550,0
|
|
20230811,162700,81396600,4550,4550,4550,4550,0
|
|
20230811,162600,81396600,4550,4550,4550,4550,0
|
|
20230811,162500,81396600,4550,4550,4550,4550,0
|
|
20230811,162400,81396600,4550,4550,4550,4550,0
|
|
20230811,162300,81396600,4550,4550,4550,4550,0
|
|
20230811,162200,81396600,4550,4550,4550,4550,0
|
|
20230811,162100,81396600,4550,4550,4550,4550,0
|
|
20230811,162000,81396600,4550,4550,4550,4550,0
|
|
20230811,161900,81396600,4550,4550,4550,4550,0
|
|
20230811,161800,81396600,4550,4550,4550,4550,0
|
|
20230811,161700,81396600,4550,4550,4550,4550,0
|
|
20230811,161600,81396600,4550,4550,4550,4550,0
|
|
20230811,161500,81396600,4550,4550,4550,4550,0
|
|
20230811,161400,81396600,4550,4550,4550,4550,0
|
|
20230811,161300,81396600,4550,4550,4550,4550,0
|
|
20230811,161200,81396600,4550,4550,4550,4550,0
|
|
20230811,161100,81396600,4550,4550,4550,4550,0
|
|
20230811,161000,81396600,4550,4550,4550,4550,0
|
|
20230811,160900,81396600,4550,4550,4550,4550,0
|
|
20230811,160800,81396600,4550,4550,4550,4550,0
|
|
20230811,160700,81396600,4550,4550,4550,4550,0
|
|
20230811,160600,81396600,4550,4550,4550,4550,0
|
|
20230811,160500,81396600,4550,4550,4550,4550,490
|
|
20230811,160400,81396600,4550,4550,4550,4550,0
|
|
20230811,160300,81396600,4550,4550,4550,4550,0
|
|
20230811,160200,81396600,4550,4550,4550,4550,0
|
|
20230811,160100,81396600,4550,4550,4550,4550,0
|
|
20230811,160000,81396600,4550,4550,4550,4550,0
|
|
20230811,155900,81396600,4550,4550,4550,4550,0
|
|
20230811,155800,81396600,4550,4550,4550,4550,0
|
|
20230811,155700,81396600,4550,4550,4550,4550,0
|
|
20230811,155600,81396600,4550,4550,4550,4550,0
|
|
20230811,155500,81396600,4550,4550,4550,4550,0
|
|
20230811,155400,81396600,4550,4550,4550,4550,0
|
|
20230811,155300,81396600,4550,4550,4550,4550,0
|
|
20230811,155200,81396600,4550,4550,4550,4550,0
|
|
20230811,155100,81396600,4550,4550,4550,4550,0
|
|
20230811,155000,81396600,4550,4550,4550,4550,0
|
|
20230811,154900,81396600,4550,4550,4550,4550,0
|
|
20230811,154800,81396600,4550,4550,4550,4550,0
|
|
20230811,154700,81396600,4550,4550,4550,4550,0
|
|
20230811,154600,81396600,4550,4550,4550,4550,0
|
|
20230811,154500,81396600,4550,4550,4550,4550,0
|
|
20230811,154400,81396600,4550,4550,4550,4550,0
|
|
20230811,154300,81396600,4550,4550,4550,4550,0
|
|
20230811,154200,81396600,4550,4550,4550,4550,0
|
|
20230811,154100,81396600,4550,4550,4550,4550,0
|
|
20230811,154000,81396600,4550,4550,4550,4550,0
|
|
20230811,153900,81396600,4550,4550,4550,4550,0
|
|
20230811,153800,81396600,4550,4550,4550,4550,0
|
|
20230811,153700,81396600,4550,4550,4550,4550,0
|
|
20230811,153600,81396600,4550,4550,4550,4550,0
|
|
20230811,153500,81396600,4550,4550,4550,4550,490
|
|
20230811,153400,81396600,4550,4550,4550,4550,0
|
|
20230811,153300,81396600,4550,4550,4550,4550,0
|
|
20230811,153200,81396600,4550,4550,4550,4550,0
|
|
20230811,153100,81396600,4550,4550,4550,4550,0
|
|
20230811,153000,81396600,4550,4550,4550,4550,490
|
|
20230811,152900,79167100,4550,4550,4550,4550,0
|
|
20230811,152800,79167100,4550,4550,4550,4550,0
|
|
20230811,152700,79167100,4550,4550,4550,4550,0
|
|
20230811,152600,79167100,4550,4550,4550,4550,0
|
|
20230811,152500,79167100,4550,4550,4550,4550,0
|
|
20230811,152400,79167100,4550,4550,4550,4550,0
|
|
20230811,152300,79167100,4550,4550,4550,4550,0
|
|
20230811,152200,79167100,4550,4550,4550,4550,0
|
|
20230811,152100,79167100,4550,4550,4550,4550,0
|
|
20230811,152000,79167100,4550,4550,4550,4550,0
|
|
20230811,151900,79167100,4550,4550,4585,4550,881
|
|
20230811,151800,75158480,4585,4555,4585,4555,68
|
|
20230811,151700,74848710,4570,4555,4570,4555,1268
|
|
20230811,151600,69072955,4555,4575,4575,4555,1276
|
|
20230811,151500,63260380,4575,4560,4575,4560,33
|
|
20230811,151400,63109885,4580,4580,4580,4580,0
|
|
20230811,151300,63109885,4580,4575,4580,4575,2
|
|
20230811,151200,63100730,4560,4575,4580,4560,145
|
|
20230811,151100,62437990,4580,4580,4580,4580,0
|
|
20230811,151000,62437990,4580,4580,4580,4580,2
|
|
20230811,150900,62428830,4575,4575,4575,4575,50
|
|
20230811,150800,62200080,4575,4575,4575,4575,10
|
|
20230811,150700,62154330,4580,4580,4580,4580,3
|
|
20230811,150600,62140590,4580,4580,4580,4580,108
|
|
20230811,150500,61645950,4590,4590,4590,4590,0
|
|
20230811,150400,61645950,4590,4590,4590,4590,0
|
|
20230811,150300,61645950,4590,4590,4590,4590,0
|
|
20230811,150200,61645950,4590,4590,4590,4590,30
|
|
20230811,150100,61508250,4590,4590,4590,4590,0
|
|
20230811,150000,61508250,4590,4590,4590,4590,0
|
|
20230811,145900,61508250,4590,4590,4590,4590,1
|
|
20230811,145800,61503660,4590,4590,4590,4590,0
|
|
20230811,145700,61503660,4590,4590,4590,4590,0
|
|
20230811,145600,61503660,4590,4590,4590,4590,1
|
|
20230811,145500,61499070,4590,4590,4590,4590,6
|
|
20230811,145400,61471530,4590,4590,4590,4590,2
|
|
20230811,145300,61462350,4580,4580,4580,4580,6
|
|
20230811,145200,61434870,4590,4590,4590,4590,0
|
|
20230811,145100,61434870,4590,4590,4590,4590,0
|
|
20230811,145000,61434870,4590,4590,4590,4590,0
|
|
20230811,144900,61434870,4590,4590,4590,4590,0
|
|
20230811,144800,61434870,4590,4590,4590,4590,1
|
|
20230811,144700,61430280,4590,4590,4590,4590,1
|
|
20230811,144600,61425690,4590,4590,4590,4590,2
|
|
20230811,144500,61416510,4580,4580,4580,4580,0
|
|
20230811,144400,61416510,4580,4580,4580,4580,0
|
|
20230811,144300,61416510,4580,4580,4580,4580,202
|
|
20230811,144200,60491350,4580,4580,4580,4580,301
|
|
20230811,144100,59112770,4580,4580,4580,4580,0
|
|
20230811,144000,59112770,4580,4580,4580,4580,0
|
|
20230811,143900,59112770,4580,4580,4590,4580,26
|
|
20230811,143800,58993650,4595,4585,4595,4580,145
|
|
20230811,143700,58328990,4590,4585,4590,4585,304
|
|
20230811,143600,56934150,4580,4580,4580,4580,323
|
|
20230811,143500,55454810,4580,4580,4580,4580,0
|
|
20230811,143400,55454810,4580,4580,4580,4580,0
|
|
20230811,143300,55454810,4580,4580,4580,4580,0
|
|
20230811,143200,55454810,4580,4580,4580,4580,0
|
|
20230811,143100,55454810,4580,4580,4580,4580,0
|
|
20230811,143000,55454810,4580,4580,4580,4580,0
|
|
20230811,142900,55454810,4580,4580,4580,4580,20
|
|
20230811,142800,55363210,4580,4580,4580,4580,268
|
|
20230811,142700,54135770,4575,4575,4575,4575,2
|
|
20230811,142600,54126620,4575,4575,4575,4575,0
|
|
20230811,142500,54126620,4575,4575,4575,4575,4
|
|
20230811,142400,54108320,4575,4575,4575,4575,60
|
|
20230811,142300,53833820,4575,4575,4575,4575,513
|
|
20230811,142200,51486845,4575,4565,4575,4565,1100
|
|
20230811,142100,46458675,4565,4555,4565,4550,11
|
|
20230811,142000,46408500,4560,4565,4565,4560,67
|
|
20230811,141900,46102680,4570,4570,4570,4570,0
|
|
20230811,141800,46102680,4570,4570,4570,4570,0
|
|
20230811,141700,46102680,4570,4570,4570,4570,0
|
|
20230811,141600,46102680,4570,4570,4570,4570,0
|
|
20230811,141500,46102680,4570,4570,4570,4570,0
|
|
20230811,141400,46102680,4570,4570,4570,4570,0
|
|
20230811,141300,46102680,4570,4570,4570,4570,0
|
|
20230811,141200,46102680,4570,4570,4570,4570,0
|
|
20230811,141100,46102680,4570,4570,4570,4570,0
|
|
20230811,141000,46102680,4570,4570,4570,4570,2
|
|
20230811,140900,46093540,4550,4560,4560,4550,1430
|
|
20230811,140800,39582010,4575,4575,4575,4575,2
|
|
20230811,140700,39572860,4560,4560,4560,4560,0
|
|
20230811,140600,39572860,4560,4560,4560,4560,0
|
|
20230811,140500,39572860,4560,4560,4560,4560,0
|
|
20230811,140400,39572860,4560,4560,4560,4560,0
|
|
20230811,140300,39572860,4560,4560,4560,4560,0
|
|
20230811,140200,39572860,4560,4560,4560,4560,0
|
|
20230811,140100,39572860,4560,4560,4560,4560,0
|
|
20230811,140000,39572860,4560,4560,4560,4560,70
|
|
20230811,135900,39253660,4575,4575,4575,4575,0
|
|
20230811,135800,39253660,4575,4575,4575,4575,0
|
|
20230811,135700,39253660,4575,4575,4575,4575,0
|
|
20230811,135600,39253660,4575,4575,4575,4575,0
|
|
20230811,135500,39253660,4575,4575,4575,4575,1
|
|
20230811,135400,39249085,4560,4560,4560,4560,3
|
|
20230811,135300,39235405,4560,4560,4560,4560,8
|
|
20230811,135200,39198925,4575,4575,4575,4575,1
|
|
20230811,135100,39194350,4560,4560,4560,4560,137
|
|
20230811,135000,38569630,4565,4565,4565,4565,0
|
|
20230811,134900,38569630,4565,4565,4565,4565,263
|
|
20230811,134800,37369035,4565,4565,4565,4565,0
|
|
20230811,134700,37369035,4565,4565,4565,4565,100
|
|
20230811,134600,36912535,4555,4555,4555,4555,0
|
|
20230811,134500,36912535,4555,4555,4555,4555,0
|
|
20230811,134400,36912535,4555,4555,4555,4555,0
|
|
20230811,134300,36912535,4555,4555,4555,4555,0
|
|
20230811,134200,36912535,4555,4555,4555,4555,0
|
|
20230811,134100,36912535,4555,4555,4555,4555,0
|
|
20230811,134000,36912535,4555,4555,4555,4555,0
|
|
20230811,133900,36912535,4555,4555,4555,4555,0
|
|
20230811,133800,36912535,4555,4555,4555,4555,0
|
|
20230811,133700,36912535,4555,4555,4555,4555,0
|
|
20230811,133600,36912535,4555,4555,4555,4555,0
|
|
20230811,133500,36912535,4555,4555,4555,4555,0
|
|
20230811,133400,36912535,4555,4555,4555,4555,0
|
|
20230811,133300,36912535,4555,4555,4555,4555,0
|
|
20230811,133200,36912535,4555,4575,4575,4555,557
|
|
20230811,133100,34370620,4580,4580,4580,4580,0
|
|
20230811,133000,34370620,4580,4580,4580,4580,0
|
|
20230811,132900,34370620,4580,4580,4580,4580,0
|
|
20230811,132800,34370620,4580,4580,4580,4575,80
|
|
20230811,132700,34004240,4575,4580,4580,4570,73
|
|
20230811,132600,33669930,4580,4580,4580,4580,0
|
|
20230811,132500,33669930,4580,4580,4580,4580,0
|
|
20230811,132400,33669930,4580,4580,4580,4580,0
|
|
20230811,132300,33669930,4580,4580,4580,4580,0
|
|
20230811,132200,33669930,4580,4580,4580,4580,0
|
|
20230811,132100,33669930,4580,4580,4580,4580,13
|
|
20230811,132000,33610390,4580,4580,4580,4580,0
|
|
20230811,131900,33610390,4580,4580,4580,4580,0
|
|
20230811,131800,33610390,4580,4580,4580,4580,0
|
|
20230811,131700,33610390,4580,4580,4580,4580,0
|
|
20230811,131600,33610390,4580,4580,4580,4580,1
|
|
20230811,131500,33605810,4590,4590,4590,4590,0
|
|
20230811,131400,33605810,4590,4590,4590,4590,0
|
|
20230811,131300,33605810,4590,4590,4590,4590,0
|
|
20230811,131200,33605810,4590,4590,4590,4590,0
|
|
20230811,131100,33605810,4590,4590,4590,4590,0
|
|
20230811,131000,33605810,4590,4590,4590,4590,30
|
|
20230811,130900,33468110,4595,4595,4595,4595,0
|
|
20230811,130800,33468110,4595,4595,4595,4595,0
|
|
20230811,130700,33468110,4595,4595,4595,4595,2
|
|
20230811,130600,33458920,4595,4595,4595,4595,0
|
|
20230811,130500,33458920,4595,4595,4595,4595,0
|
|
20230811,130400,33458920,4595,4580,4595,4580,310
|
|
20230811,130300,32036335,4575,4575,4575,4575,84
|
|
20230811,130200,31652035,4575,4575,4575,4575,256
|
|
20230811,130100,30480835,4575,4575,4575,4575,0
|
|
20230811,130000,30480835,4575,4575,4575,4575,0
|
|
20230811,125900,30480835,4575,4575,4575,4575,0
|
|
20230811,125800,30480835,4575,4575,4575,4575,0
|
|
20230811,125700,30480835,4575,4575,4575,4575,0
|
|
20230811,125600,30480835,4575,4575,4575,4575,0
|
|
20230811,125500,30480835,4575,4575,4575,4575,201
|
|
20230811,125400,29561260,4575,4575,4575,4575,0
|
|
20230811,125300,29561260,4575,4575,4575,4575,2
|
|
20230811,125200,29552110,4570,4570,4570,4570,0
|
|
20230811,125100,29552110,4570,4570,4570,4570,0
|
|
20230811,125000,29552110,4570,4570,4570,4570,0
|
|
20230811,124900,29552110,4570,4570,4570,4570,79
|
|
20230811,124800,29191080,4570,4570,4570,4570,3
|
|
20230811,124700,29177370,4565,4565,4565,4565,0
|
|
20230811,124600,29177370,4565,4565,4565,4565,0
|
|
20230811,124500,29177370,4565,4560,4570,4560,148
|
|
20230811,124400,28501215,4570,4570,4570,4570,0
|
|
20230811,124300,28501215,4570,4570,4570,4570,0
|
|
20230811,124200,28501215,4570,4570,4570,4570,10
|
|
20230811,124100,28455515,4570,4570,4570,4570,0
|
|
20230811,124000,28455515,4570,4570,4570,4570,0
|
|
20230811,123900,28455515,4570,4570,4570,4570,1
|
|
20230811,123800,28450945,4570,4570,4570,4570,0
|
|
20230811,123700,28450945,4570,4570,4570,4570,0
|
|
20230811,123600,28450945,4570,4570,4570,4570,0
|
|
20230811,123500,28450945,4570,4570,4570,4570,0
|
|
20230811,123400,28450945,4570,4570,4570,4570,0
|
|
20230811,123300,28450945,4570,4570,4570,4570,0
|
|
20230811,123200,28450945,4570,4570,4570,4570,0
|
|
20230811,123100,28450945,4570,4570,4570,4570,0
|
|
20230811,123000,28450945,4570,4570,4570,4570,0
|
|
20230811,122900,28450945,4570,4570,4570,4570,81
|
|
20230811,122800,28080775,4575,4575,4575,4575,0
|
|
20230811,122700,28080775,4575,4575,4575,4575,0
|
|
20230811,122600,28080775,4575,4575,4575,4575,0
|
|
20230811,122500,28080775,4575,4575,4575,4575,0
|
|
20230811,122400,28080775,4575,4575,4575,4575,0
|
|
20230811,122300,28080775,4575,4575,4575,4575,0
|
|
20230811,122200,28080775,4575,4575,4575,4575,0
|
|
20230811,122100,28080775,4575,4575,4575,4575,0
|
|
20230811,122000,28080775,4575,4575,4575,4575,0
|
|
20230811,121900,28080775,4575,4575,4575,4575,21
|
|
20230811,121800,27984700,4570,4570,4570,4570,0
|
|
20230811,121700,27984700,4570,4570,4570,4570,13
|
|
20230811,121600,27925290,4575,4575,4575,4575,0
|
|
20230811,121500,27925290,4575,4575,4575,4575,0
|
|
20230811,121400,27925290,4575,4575,4575,4575,6
|
|
20230811,121300,27897840,4575,4575,4575,4575,3
|
|
20230811,121200,27884115,4575,4575,4575,4575,0
|
|
20230811,121100,27884115,4575,4575,4575,4575,11
|
|
20230811,121000,27833790,4560,4560,4560,4560,0
|
|
20230811,120900,27833790,4560,4560,4560,4560,85
|
|
20230811,120800,27446190,4560,4560,4560,4560,0
|
|
20230811,120700,27446190,4560,4560,4560,4560,0
|
|
20230811,120600,27446190,4560,4560,4560,4560,0
|
|
20230811,120500,27446190,4560,4560,4560,4560,0
|
|
20230811,120400,27446190,4560,4560,4560,4560,0
|
|
20230811,120300,27446190,4560,4560,4560,4560,0
|
|
20230811,120200,27446190,4560,4560,4560,4560,0
|
|
20230811,120100,27446190,4560,4560,4560,4560,0
|
|
20230811,120000,27446190,4560,4560,4560,4560,0
|
|
20230811,115900,27446190,4560,4560,4560,4560,0
|
|
20230811,115800,27446190,4560,4560,4560,4560,0
|
|
20230811,115700,27446190,4560,4560,4560,4560,0
|
|
20230811,115600,27446190,4560,4565,4565,4560,72
|
|
20230811,115500,27117780,4575,4560,4575,4560,501
|
|
20230811,115400,24826590,4570,4570,4570,4570,0
|
|
20230811,115300,24826590,4570,4570,4570,4570,0
|
|
20230811,115200,24826590,4570,4570,4570,4570,0
|
|
20230811,115100,24826590,4570,4570,4570,4570,126
|
|
20230811,115000,24250770,4575,4575,4575,4575,0
|
|
20230811,114900,24250770,4575,4575,4575,4575,0
|
|
20230811,114800,24250770,4575,4575,4575,4575,10
|
|
20230811,114700,24205020,4570,4570,4570,4570,0
|
|
20230811,114600,24205020,4570,4570,4570,4570,0
|
|
20230811,114500,24205020,4570,4570,4570,4570,0
|
|
20230811,114400,24205020,4570,4570,4570,4570,0
|
|
20230811,114300,24205020,4570,4570,4570,4570,0
|
|
20230811,114200,24205020,4570,4570,4570,4570,143
|
|
20230811,114100,23551510,4570,4570,4570,4570,0
|
|
20230811,114000,23551510,4570,4575,4575,4570,312
|
|
20230811,113900,22125525,4575,4575,4575,4575,0
|
|
20230811,113800,22125525,4575,4575,4575,4575,0
|
|
20230811,113700,22125525,4575,4575,4575,4575,0
|
|
20230811,113600,22125525,4575,4575,4575,4575,13
|
|
20230811,113500,22066050,4575,4575,4575,4575,0
|
|
20230811,113400,22066050,4575,4575,4575,4575,0
|
|
20230811,113300,22066050,4575,4575,4575,4575,0
|
|
20230811,113200,22066050,4575,4575,4575,4575,0
|
|
20230811,113100,22066050,4575,4575,4575,4575,0
|
|
20230811,113000,22066050,4575,4575,4575,4575,0
|
|
20230811,112900,22066050,4575,4575,4575,4575,0
|
|
20230811,112800,22066050,4575,4575,4575,4575,458
|
|
20230811,112700,19970700,4570,4570,4570,4570,0
|
|
20230811,112600,19970700,4570,4570,4570,4570,0
|
|
20230811,112500,19970700,4570,4570,4570,4570,287
|
|
20230811,112400,18659110,4570,4570,4570,4570,0
|
|
20230811,112300,18659110,4570,4570,4570,4570,0
|
|
20230811,112200,18659110,4570,4570,4570,4570,0
|
|
20230811,112100,18659110,4570,4570,4570,4570,0
|
|
20230811,112000,18659110,4570,4570,4570,4570,2
|
|
20230811,111900,18649970,4565,4570,4570,4565,10
|
|
20230811,111800,18604295,4560,4560,4560,4560,42
|
|
20230811,111700,18412775,4560,4560,4560,4560,78
|
|
20230811,111600,18057095,4570,4570,4570,4570,1
|
|
20230811,111500,18052525,4560,4560,4560,4560,0
|
|
20230811,111400,18052525,4560,4560,4560,4560,1
|
|
20230811,111300,18047965,4575,4575,4575,4575,0
|
|
20230811,111200,18047965,4575,4575,4575,4575,2
|
|
20230811,111100,18038815,4575,4575,4575,4575,0
|
|
20230811,111000,18038815,4575,4575,4575,4575,0
|
|
20230811,110900,18038815,4575,4575,4575,4575,0
|
|
20230811,110800,18038815,4575,4575,4575,4575,0
|
|
20230811,110700,18038815,4575,4575,4575,4575,0
|
|
20230811,110600,18038815,4575,4575,4575,4575,0
|
|
20230811,110500,18038815,4575,4575,4575,4575,0
|
|
20230811,110400,18038815,4575,4575,4575,4575,153
|
|
20230811,110300,17338840,4575,4575,4575,4575,0
|
|
20230811,110200,17338840,4575,4575,4575,4575,0
|
|
20230811,110100,17338840,4575,4575,4575,4575,0
|
|
20230811,110000,17338840,4575,4575,4575,4575,0
|
|
20230811,105900,17338840,4575,4575,4575,4575,1
|
|
20230811,105800,17334265,4580,4580,4580,4580,1
|
|
20230811,105700,17329685,4585,4585,4585,4585,0
|
|
20230811,105600,17329685,4585,4585,4585,4585,0
|
|
20230811,105500,17329685,4585,4585,4585,4585,0
|
|
20230811,105400,17329685,4585,4585,4585,4585,0
|
|
20230811,105300,17329685,4585,4585,4585,4585,0
|
|
20230811,105200,17329685,4585,4585,4585,4585,0
|
|
20230811,105100,17329685,4585,4585,4585,4585,0
|
|
20230811,105000,17329685,4585,4585,4585,4585,0
|
|
20230811,104900,17329685,4585,4585,4585,4585,0
|
|
20230811,104800,17329685,4585,4585,4585,4585,0
|
|
20230811,104700,17329685,4585,4585,4585,4585,0
|
|
20230811,104600,17329685,4585,4585,4585,4585,18
|
|
20230811,104500,17247155,4585,4585,4585,4585,0
|
|
20230811,104400,17247155,4585,4585,4585,4585,5
|
|
20230811,104300,17224230,4585,4595,4595,4585,18
|
|
20230811,104200,17141625,4595,4595,4595,4590,130
|
|
20230811,104100,16544325,4595,4590,4595,4590,11
|
|
20230811,104000,16493830,4590,4590,4590,4590,267
|
|
20230811,103900,15268300,4590,4590,4590,4590,2
|
|
20230811,103800,15259120,4585,4585,4585,4585,76
|
|
20230811,103700,14910660,4580,4575,4580,4575,380
|
|
20230811,103600,13170555,4575,4575,4575,4575,101
|
|
20230811,103500,12708480,4580,4575,4580,4575,100
|
|
20230811,103400,12250975,4575,4570,4575,4570,27
|
|
20230811,103300,12127575,4560,4560,4560,4560,6
|
|
20230811,103200,12100215,4565,4565,4565,4565,3
|
|
20230811,103100,12086520,4570,4565,4570,4565,120
|
|
20230811,103000,11538295,4570,4570,4570,4570,0
|
|
20230811,102900,11538295,4570,4570,4570,4570,2
|
|
20230811,102800,11529155,4570,4570,4570,4570,1
|
|
20230811,102700,11524585,4570,4565,4570,4565,150
|
|
20230811,102600,10839270,4560,4560,4560,4560,220
|
|
20230811,102500,9836070,4560,4560,4560,4560,4
|
|
20230811,102400,9817830,4560,4550,4560,4550,487
|
|
20230811,102300,7601695,4550,4550,4550,4550,6
|
|
20230811,102200,7574395,4550,4550,4550,4550,2
|
|
20230811,102100,7565295,4545,4545,4545,4545,0
|
|
20230811,102000,7565295,4545,4550,4550,4545,320
|
|
20230811,101900,6110795,4550,4550,4550,4550,1
|
|
20230811,101800,6106245,4555,4555,4555,4555,0
|
|
20230811,101700,6106245,4555,4555,4555,4555,0
|
|
20230811,101600,6106245,4555,4555,4555,4555,0
|
|
20230811,101500,6106245,4555,4555,4555,4555,0
|
|
20230811,101400,6106245,4555,4555,4555,4555,1
|
|
20230811,101300,6101690,4550,4550,4550,4550,40
|
|
20230811,101200,5919690,4550,4550,4550,4550,0
|
|
20230811,101100,5919690,4550,4550,4550,4550,1
|
|
20230811,101000,5915140,4550,4550,4550,4550,0
|
|
20230811,100900,5915140,4550,4550,4550,4550,0
|
|
20230811,100800,5915140,4550,4550,4550,4550,0
|
|
20230811,100700,5915140,4550,4550,4550,4550,1
|
|
20230811,100600,5910590,4550,4550,4550,4550,1
|
|
20230811,100500,5906040,4550,4550,4550,4550,1
|
|
20230811,100400,5901490,4530,4535,4535,4530,10
|
|
20230811,100300,5856150,4530,4545,4550,4530,229
|
|
20230811,100200,4817890,4545,4540,4545,4540,66
|
|
20230811,100100,4518200,4535,4535,4535,4535,0
|
|
20230811,100000,4518200,4535,4540,4540,4535,7
|
|
20230811,095900,4486425,4540,4540,4540,4540,0
|
|
20230811,095800,4486425,4540,4540,4540,4540,0
|
|
20230811,095700,4486425,4540,4540,4540,4540,4
|
|
20230811,095600,4468265,4540,4540,4540,4540,1
|
|
20230811,095500,4463725,4555,4555,4555,4555,0
|
|
20230811,095400,4463725,4555,4555,4555,4555,0
|
|
20230811,095300,4463725,4555,4555,4555,4555,0
|
|
20230811,095200,4463725,4555,4555,4555,4555,0
|
|
20230811,095100,4463725,4555,4555,4555,4555,0
|
|
20230811,095000,4463725,4555,4555,4555,4555,0
|
|
20230811,094900,4463725,4555,4555,4555,4555,0
|
|
20230811,094800,4463725,4555,4555,4555,4555,100
|
|
20230811,094700,4008225,4555,4555,4555,4555,0
|
|
20230811,094600,4008225,4555,4555,4555,4555,0
|
|
20230811,094500,4008225,4555,4555,4555,4555,0
|
|
20230811,094400,4008225,4555,4555,4555,4555,0
|
|
20230811,094300,4008225,4555,4555,4555,4555,0
|
|
20230811,094200,4008225,4555,4555,4555,4555,0
|
|
20230811,094100,4008225,4555,4555,4555,4555,0
|
|
20230811,094000,4008225,4555,4555,4555,4555,0
|
|
20230811,093900,4008225,4555,4555,4555,4555,0
|
|
20230811,093800,4008225,4555,4555,4555,4555,4
|
|
20230811,093700,3990005,4555,4555,4555,4555,0
|
|
20230811,093600,3990005,4555,4555,4555,4555,0
|
|
20230811,093500,3990005,4555,4555,4555,4555,1
|
|
20230811,093400,3985450,4555,4555,4555,4555,0
|
|
20230811,093300,3985450,4555,4555,4555,4555,0
|
|
20230811,093200,3985450,4555,4555,4555,4555,0
|
|
20230811,093100,3985450,4555,4555,4555,4555,1
|
|
20230811,093000,3980895,4555,4555,4555,4555,0
|
|
20230811,092900,3980895,4555,4555,4555,4555,0
|
|
20230811,092800,3980895,4555,4555,4555,4555,0
|
|
20230811,092700,3980895,4555,4555,4555,4555,0
|
|
20230811,092600,3980895,4555,4555,4555,4555,28
|
|
20230811,092500,3853355,4560,4560,4560,4560,0
|
|
20230811,092400,3853355,4560,4560,4560,4560,0
|
|
20230811,092300,3853355,4560,4560,4560,4560,0
|
|
20230811,092200,3853355,4560,4560,4560,4560,0
|
|
20230811,092100,3853355,4560,4560,4560,4560,0
|
|
20230811,092000,3853355,4560,4560,4560,4560,0
|
|
20230811,091900,3853355,4560,4560,4560,4560,0
|
|
20230811,091800,3853355,4560,4560,4560,4560,10
|
|
20230811,091700,3807755,4560,4560,4560,4560,1
|
|
20230811,091600,3803195,4555,4555,4555,4555,0
|
|
20230811,091500,3803195,4555,4555,4555,4555,1
|
|
20230811,091400,3798640,4555,4555,4555,4555,0
|
|
20230811,091300,3798640,4555,4545,4555,4545,137
|
|
20230811,091200,3175835,4555,4550,4555,4550,224
|
|
20230811,091100,2156125,4550,4550,4550,4550,1
|
|
20230811,091000,2151575,4545,4545,4545,4545,1
|
|
20230811,090900,2147030,4530,4530,4530,4530,0
|
|
20230811,090800,2147030,4530,4530,4530,4530,0
|
|
20230811,090700,2147030,4530,4550,4550,4530,41
|
|
20230811,090600,1961280,4540,4540,4540,4540,0
|
|
20230811,090500,1961280,4540,4540,4540,4540,0
|
|
20230811,090400,1961280,4540,4540,4540,4540,0
|
|
20230811,090300,1961280,4540,4540,4540,4540,0
|
|
20230811,090200,1961280,4540,4540,4540,4540,0
|
|
20230811,090100,1961280,4540,4540,4540,4540,30
|
|
20230811,090000,1825080,4540,4540,4540,4540,402
|