638 lines
30 KiB
CSV
638 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230814,193500,235035125,4590,4590,4590,4590,621
|
|
20230814,193400,235035125,4590,4590,4590,4590,0
|
|
20230814,193300,235035125,4590,4590,4590,4590,0
|
|
20230814,193200,235035125,4590,4590,4590,4590,0
|
|
20230814,193100,235035125,4590,4590,4590,4590,0
|
|
20230814,193000,235035125,4590,4590,4590,4590,0
|
|
20230814,192900,235035125,4590,4590,4590,4590,0
|
|
20230814,192800,235035125,4590,4590,4590,4590,0
|
|
20230814,192700,235035125,4590,4590,4590,4590,0
|
|
20230814,192600,235035125,4590,4590,4590,4590,0
|
|
20230814,192500,235035125,4590,4590,4590,4590,0
|
|
20230814,192400,235035125,4590,4590,4590,4590,0
|
|
20230814,192300,235035125,4590,4590,4590,4590,0
|
|
20230814,192200,235035125,4590,4590,4590,4590,0
|
|
20230814,192100,235035125,4590,4590,4590,4590,0
|
|
20230814,192000,235035125,4590,4590,4590,4590,0
|
|
20230814,191900,235035125,4590,4590,4590,4590,0
|
|
20230814,191800,235035125,4590,4590,4590,4590,0
|
|
20230814,191700,235035125,4590,4590,4590,4590,0
|
|
20230814,191600,235035125,4590,4590,4590,4590,0
|
|
20230814,191500,235035125,4590,4590,4590,4590,0
|
|
20230814,191400,235035125,4590,4590,4590,4590,0
|
|
20230814,191300,235035125,4590,4590,4590,4590,0
|
|
20230814,191200,235035125,4590,4590,4590,4590,0
|
|
20230814,191100,235035125,4590,4590,4590,4590,0
|
|
20230814,191000,235035125,4590,4590,4590,4590,0
|
|
20230814,190900,235035125,4590,4590,4590,4590,0
|
|
20230814,190800,235035125,4590,4590,4590,4590,0
|
|
20230814,190700,235035125,4590,4590,4590,4590,0
|
|
20230814,190600,235035125,4590,4590,4590,4590,0
|
|
20230814,190500,235035125,4590,4590,4590,4590,621
|
|
20230814,190400,235035125,4590,4590,4590,4590,0
|
|
20230814,190300,235035125,4590,4590,4590,4590,0
|
|
20230814,190200,235035125,4590,4590,4590,4590,0
|
|
20230814,190100,235035125,4590,4590,4590,4590,0
|
|
20230814,190000,235035125,4590,4590,4590,4590,0
|
|
20230814,185900,235035125,4590,4590,4590,4590,0
|
|
20230814,185800,235035125,4590,4590,4590,4590,0
|
|
20230814,185700,235035125,4590,4590,4590,4590,0
|
|
20230814,185600,235035125,4590,4590,4590,4590,0
|
|
20230814,185500,235035125,4590,4590,4590,4590,0
|
|
20230814,185400,235035125,4590,4590,4590,4590,0
|
|
20230814,185300,235035125,4590,4590,4590,4590,0
|
|
20230814,185200,235035125,4590,4590,4590,4590,0
|
|
20230814,185100,235035125,4590,4590,4590,4590,0
|
|
20230814,185000,235035125,4590,4590,4590,4590,0
|
|
20230814,184900,235035125,4590,4590,4590,4590,0
|
|
20230814,184800,235035125,4590,4590,4590,4590,0
|
|
20230814,184700,235035125,4590,4590,4590,4590,0
|
|
20230814,184600,235035125,4590,4590,4590,4590,0
|
|
20230814,184500,235035125,4590,4590,4590,4590,0
|
|
20230814,184400,235035125,4590,4590,4590,4590,0
|
|
20230814,184300,235035125,4590,4590,4590,4590,0
|
|
20230814,184200,235035125,4590,4590,4590,4590,0
|
|
20230814,184100,235035125,4590,4590,4590,4590,0
|
|
20230814,184000,235035125,4590,4590,4590,4590,0
|
|
20230814,183900,235035125,4590,4590,4590,4590,0
|
|
20230814,183800,235035125,4590,4590,4590,4590,0
|
|
20230814,183700,235035125,4590,4590,4590,4590,0
|
|
20230814,183600,235035125,4590,4590,4590,4590,0
|
|
20230814,183500,235035125,4590,4590,4590,4590,621
|
|
20230814,183400,235035125,4590,4590,4590,4590,0
|
|
20230814,183300,235035125,4590,4590,4590,4590,0
|
|
20230814,183200,235035125,4590,4590,4590,4590,0
|
|
20230814,183100,235035125,4590,4590,4590,4590,0
|
|
20230814,183000,235035125,4590,4590,4590,4590,0
|
|
20230814,182900,235035125,4590,4590,4590,4590,0
|
|
20230814,182800,235035125,4590,4590,4590,4590,0
|
|
20230814,182700,235035125,4590,4590,4590,4590,0
|
|
20230814,182600,235035125,4590,4590,4590,4590,0
|
|
20230814,182500,235035125,4590,4590,4590,4590,0
|
|
20230814,182400,235035125,4590,4590,4590,4590,0
|
|
20230814,182300,235035125,4590,4590,4590,4590,0
|
|
20230814,182200,235035125,4590,4590,4590,4590,0
|
|
20230814,182100,235035125,4590,4590,4590,4590,0
|
|
20230814,182000,235035125,4590,4590,4590,4590,0
|
|
20230814,181900,235035125,4590,4590,4590,4590,0
|
|
20230814,181800,235035125,4590,4590,4590,4590,0
|
|
20230814,181700,235035125,4590,4590,4590,4590,0
|
|
20230814,181600,235035125,4590,4590,4590,4590,0
|
|
20230814,181500,235035125,4590,4590,4590,4590,0
|
|
20230814,181400,235035125,4590,4590,4590,4590,0
|
|
20230814,181300,235035125,4590,4590,4590,4590,0
|
|
20230814,181200,235035125,4590,4590,4590,4590,0
|
|
20230814,181100,235035125,4590,4590,4590,4590,0
|
|
20230814,181000,235035125,4590,4590,4590,4590,0
|
|
20230814,180900,235035125,4590,4590,4590,4590,0
|
|
20230814,180800,235035125,4590,4590,4590,4590,0
|
|
20230814,180700,235035125,4590,4590,4590,4590,0
|
|
20230814,180600,235035125,4590,4590,4590,4590,0
|
|
20230814,180500,235035125,4590,4590,4590,4590,621
|
|
20230814,180400,235035125,4590,4590,4590,4590,0
|
|
20230814,180300,235035125,4590,4590,4590,4590,0
|
|
20230814,180200,235035125,4590,4590,4590,4590,0
|
|
20230814,180100,235035125,4590,4590,4590,4590,0
|
|
20230814,180000,235035125,4590,4590,4590,4590,0
|
|
20230814,175900,235035125,4590,4590,4590,4590,0
|
|
20230814,175800,235035125,4590,4590,4590,4590,0
|
|
20230814,175700,235035125,4590,4590,4590,4590,0
|
|
20230814,175600,235035125,4590,4590,4590,4590,0
|
|
20230814,175500,235035125,4590,4590,4590,4590,0
|
|
20230814,175400,235035125,4590,4590,4590,4590,0
|
|
20230814,175300,235035125,4590,4590,4590,4590,0
|
|
20230814,175200,235035125,4590,4590,4590,4590,0
|
|
20230814,175100,235035125,4590,4590,4590,4590,0
|
|
20230814,175000,235035125,4590,4590,4590,4590,0
|
|
20230814,174900,235035125,4590,4590,4590,4590,0
|
|
20230814,174800,235035125,4590,4590,4590,4590,0
|
|
20230814,174700,235035125,4590,4590,4590,4590,0
|
|
20230814,174600,235035125,4590,4590,4590,4590,0
|
|
20230814,174500,235035125,4590,4590,4590,4590,0
|
|
20230814,174400,235035125,4590,4590,4590,4590,0
|
|
20230814,174300,235035125,4590,4590,4590,4590,0
|
|
20230814,174200,235035125,4590,4590,4590,4590,0
|
|
20230814,174100,235035125,4590,4590,4590,4590,0
|
|
20230814,174000,235035125,4590,4590,4590,4590,0
|
|
20230814,173900,235035125,4590,4590,4590,4590,0
|
|
20230814,173800,235035125,4590,4590,4590,4590,0
|
|
20230814,173700,235035125,4590,4590,4590,4590,0
|
|
20230814,173600,235035125,4590,4590,4590,4590,0
|
|
20230814,173500,235035125,4590,4590,4590,4590,621
|
|
20230814,173400,235035125,4590,4590,4590,4590,0
|
|
20230814,173300,235035125,4590,4590,4590,4590,0
|
|
20230814,173200,235035125,4590,4590,4590,4590,0
|
|
20230814,173100,235035125,4590,4590,4590,4590,0
|
|
20230814,173000,235035125,4590,4590,4590,4590,0
|
|
20230814,172900,235035125,4590,4590,4590,4590,0
|
|
20230814,172800,235035125,4590,4590,4590,4590,0
|
|
20230814,172700,235035125,4590,4590,4590,4590,0
|
|
20230814,172600,235035125,4590,4590,4590,4590,0
|
|
20230814,172500,235035125,4590,4590,4590,4590,0
|
|
20230814,172400,235035125,4590,4590,4590,4590,0
|
|
20230814,172300,235035125,4590,4590,4590,4590,0
|
|
20230814,172200,235035125,4590,4590,4590,4590,0
|
|
20230814,172100,235035125,4590,4590,4590,4590,0
|
|
20230814,172000,235035125,4590,4590,4590,4590,0
|
|
20230814,171900,235035125,4590,4590,4590,4590,0
|
|
20230814,171800,235035125,4590,4590,4590,4590,0
|
|
20230814,171700,235035125,4590,4590,4590,4590,0
|
|
20230814,171600,235035125,4590,4590,4590,4590,0
|
|
20230814,171500,235035125,4590,4590,4590,4590,0
|
|
20230814,171400,235035125,4590,4590,4590,4590,0
|
|
20230814,171300,235035125,4590,4590,4590,4590,0
|
|
20230814,171200,235035125,4590,4590,4590,4590,0
|
|
20230814,171100,235035125,4590,4590,4590,4590,0
|
|
20230814,171000,235035125,4590,4590,4590,4590,0
|
|
20230814,170900,235035125,4590,4590,4590,4590,0
|
|
20230814,170800,235035125,4590,4590,4590,4590,0
|
|
20230814,170700,235035125,4590,4590,4590,4590,0
|
|
20230814,170600,235035125,4590,4590,4590,4590,0
|
|
20230814,170500,235035125,4590,4590,4590,4590,621
|
|
20230814,170400,235035125,4590,4590,4590,4590,0
|
|
20230814,170300,235035125,4590,4590,4590,4590,0
|
|
20230814,170200,235035125,4590,4590,4590,4590,0
|
|
20230814,170100,235035125,4590,4590,4590,4590,0
|
|
20230814,170000,235035125,4590,4590,4590,4590,0
|
|
20230814,165900,235035125,4590,4590,4590,4590,0
|
|
20230814,165800,235035125,4590,4590,4590,4590,0
|
|
20230814,165700,235035125,4590,4590,4590,4590,0
|
|
20230814,165600,235035125,4590,4590,4590,4590,0
|
|
20230814,165500,235035125,4590,4590,4590,4590,0
|
|
20230814,165400,235035125,4590,4590,4590,4590,0
|
|
20230814,165300,235035125,4590,4590,4590,4590,0
|
|
20230814,165200,235035125,4590,4590,4590,4590,0
|
|
20230814,165100,235035125,4590,4590,4590,4590,0
|
|
20230814,165000,235035125,4590,4590,4590,4590,0
|
|
20230814,164900,235035125,4590,4590,4590,4590,0
|
|
20230814,164800,235035125,4590,4590,4590,4590,0
|
|
20230814,164700,235035125,4590,4590,4590,4590,0
|
|
20230814,164600,235035125,4590,4590,4590,4590,0
|
|
20230814,164500,235035125,4590,4590,4590,4590,0
|
|
20230814,164400,235035125,4590,4590,4590,4590,0
|
|
20230814,164300,235035125,4590,4590,4590,4590,0
|
|
20230814,164200,235035125,4590,4590,4590,4590,0
|
|
20230814,164100,235035125,4590,4590,4590,4590,0
|
|
20230814,164000,235035125,4590,4590,4590,4590,0
|
|
20230814,163900,235035125,4590,4590,4590,4590,0
|
|
20230814,163800,235035125,4590,4590,4590,4590,0
|
|
20230814,163700,235035125,4590,4590,4590,4590,0
|
|
20230814,163600,235035125,4590,4590,4590,4590,0
|
|
20230814,163500,235035125,4590,4590,4590,4590,621
|
|
20230814,163400,235035125,4590,4590,4590,4590,0
|
|
20230814,163300,235035125,4590,4590,4590,4590,0
|
|
20230814,163200,235035125,4590,4590,4590,4590,0
|
|
20230814,163100,235035125,4590,4590,4590,4590,0
|
|
20230814,163000,235035125,4590,4590,4590,4590,0
|
|
20230814,162900,235035125,4590,4590,4590,4590,0
|
|
20230814,162800,235035125,4590,4590,4590,4590,0
|
|
20230814,162700,235035125,4590,4590,4590,4590,0
|
|
20230814,162600,235035125,4590,4590,4590,4590,0
|
|
20230814,162500,235035125,4590,4590,4590,4590,0
|
|
20230814,162400,235035125,4590,4590,4590,4590,0
|
|
20230814,162300,235035125,4590,4590,4590,4590,0
|
|
20230814,162200,235035125,4590,4590,4590,4590,0
|
|
20230814,162100,235035125,4590,4590,4590,4590,0
|
|
20230814,162000,235035125,4590,4590,4590,4590,0
|
|
20230814,161900,235035125,4590,4590,4590,4590,0
|
|
20230814,161800,235035125,4590,4590,4590,4590,0
|
|
20230814,161700,235035125,4590,4590,4590,4590,0
|
|
20230814,161600,235035125,4590,4590,4590,4590,0
|
|
20230814,161500,235035125,4590,4590,4590,4590,0
|
|
20230814,161400,235035125,4590,4590,4590,4590,0
|
|
20230814,161300,235035125,4590,4590,4590,4590,0
|
|
20230814,161200,235035125,4590,4590,4590,4590,0
|
|
20230814,161100,235035125,4590,4590,4590,4590,0
|
|
20230814,161000,235035125,4590,4590,4590,4590,0
|
|
20230814,160900,235035125,4590,4590,4590,4590,0
|
|
20230814,160800,235035125,4590,4590,4590,4590,0
|
|
20230814,160700,235035125,4590,4590,4590,4590,0
|
|
20230814,160600,235035125,4590,4590,4590,4590,0
|
|
20230814,160500,235035125,4590,4590,4590,4590,621
|
|
20230814,160400,235035125,4590,4590,4590,4590,0
|
|
20230814,160300,235035125,4590,4590,4590,4590,0
|
|
20230814,160200,235035125,4590,4590,4590,4590,0
|
|
20230814,160100,235035125,4590,4590,4590,4590,0
|
|
20230814,160000,235035125,4590,4590,4590,4590,0
|
|
20230814,155900,235035125,4590,4590,4590,4590,0
|
|
20230814,155800,235035125,4590,4590,4590,4590,0
|
|
20230814,155700,235035125,4590,4590,4590,4590,0
|
|
20230814,155600,235035125,4590,4590,4590,4590,0
|
|
20230814,155500,235035125,4590,4590,4590,4590,0
|
|
20230814,155400,235035125,4590,4590,4590,4590,0
|
|
20230814,155300,235035125,4590,4590,4590,4590,0
|
|
20230814,155200,235035125,4590,4590,4590,4590,0
|
|
20230814,155100,235035125,4590,4590,4590,4590,0
|
|
20230814,155000,235035125,4590,4590,4590,4590,0
|
|
20230814,154900,235035125,4590,4590,4590,4590,0
|
|
20230814,154800,235035125,4590,4590,4590,4590,0
|
|
20230814,154700,235035125,4590,4590,4590,4590,0
|
|
20230814,154600,235035125,4590,4590,4590,4590,0
|
|
20230814,154500,235035125,4590,4590,4590,4590,0
|
|
20230814,154400,235035125,4590,4590,4590,4590,0
|
|
20230814,154300,235035125,4590,4590,4590,4590,0
|
|
20230814,154200,235035125,4590,4590,4590,4590,0
|
|
20230814,154100,235035125,4590,4590,4590,4590,0
|
|
20230814,154000,235035125,4590,4590,4590,4590,0
|
|
20230814,153900,235035125,4590,4590,4590,4590,0
|
|
20230814,153800,235035125,4590,4590,4590,4590,0
|
|
20230814,153700,235035125,4590,4590,4590,4590,0
|
|
20230814,153600,235035125,4590,4590,4590,4590,0
|
|
20230814,153500,235035125,4590,4590,4590,4590,621
|
|
20230814,153400,235035125,4590,4590,4590,4590,0
|
|
20230814,153300,235035125,4590,4590,4590,4590,0
|
|
20230814,153200,235035125,4590,4590,4590,4590,0
|
|
20230814,153100,235035125,4590,4590,4590,4590,0
|
|
20230814,153000,235035125,4590,4590,4590,4590,621
|
|
20230814,152900,232184735,4575,4575,4575,4575,0
|
|
20230814,152800,232184735,4575,4575,4575,4575,0
|
|
20230814,152700,232184735,4575,4575,4575,4575,0
|
|
20230814,152600,232184735,4575,4575,4575,4575,0
|
|
20230814,152500,232184735,4575,4575,4575,4575,0
|
|
20230814,152400,232184735,4575,4575,4575,4575,0
|
|
20230814,152300,232184735,4575,4575,4575,4575,0
|
|
20230814,152200,232184735,4575,4575,4575,4575,0
|
|
20230814,152100,232184735,4575,4575,4575,4575,0
|
|
20230814,152000,232184735,4575,4575,4575,4575,0
|
|
20230814,151900,232184735,4575,4580,4580,4575,460
|
|
20230814,151800,230077945,4580,4580,4580,4575,235
|
|
20230814,151700,229001650,4580,4590,4590,4580,201
|
|
20230814,151600,228079070,4590,4590,4590,4590,0
|
|
20230814,151500,228079070,4590,4590,4590,4590,10
|
|
20230814,151400,228033170,4590,4590,4590,4590,0
|
|
20230814,151300,228033170,4590,4590,4590,4590,1
|
|
20230814,151200,228028580,4590,4590,4590,4590,0
|
|
20230814,151100,228028580,4590,4590,4590,4590,3
|
|
20230814,151000,228014810,4580,4580,4580,4580,12
|
|
20230814,150900,227959850,4575,4575,4575,4575,227
|
|
20230814,150800,226921325,4580,4580,4580,4580,0
|
|
20230814,150700,226921325,4580,4590,4590,4580,121
|
|
20230814,150600,226366915,4585,4585,4585,4585,0
|
|
20230814,150500,226366915,4585,4585,4585,4585,10
|
|
20230814,150400,226321065,4585,4585,4585,4585,0
|
|
20230814,150300,226321065,4585,4585,4585,4585,10
|
|
20230814,150200,226275215,4580,4580,4580,4580,10
|
|
20230814,150100,226229415,4595,4595,4595,4595,0
|
|
20230814,150000,226229415,4595,4595,4595,4595,0
|
|
20230814,145900,226229415,4595,4595,4595,4595,0
|
|
20230814,145800,226229415,4595,4595,4595,4595,0
|
|
20230814,145700,226229415,4595,4595,4595,4595,5
|
|
20230814,145600,226206440,4595,4590,4595,4590,200
|
|
20230814,145500,225287445,4595,4595,4595,4595,0
|
|
20230814,145400,225287445,4595,4595,4595,4595,0
|
|
20230814,145300,225287445,4595,4595,4595,4595,0
|
|
20230814,145200,225287445,4595,4595,4595,4595,2
|
|
20230814,145100,225278255,4595,4595,4595,4595,0
|
|
20230814,145000,225278255,4595,4595,4595,4595,0
|
|
20230814,144900,225278255,4595,4595,4595,4595,2
|
|
20230814,144800,225269065,4575,4580,4580,4575,197
|
|
20230814,144700,224367780,4575,4575,4575,4575,30
|
|
20230814,144600,224230530,4575,4575,4575,4575,0
|
|
20230814,144500,224230530,4575,4575,4575,4575,0
|
|
20230814,144400,224230530,4575,4575,4575,4575,1
|
|
20230814,144300,224225955,4595,4595,4595,4595,0
|
|
20230814,144200,224225955,4595,4595,4595,4595,0
|
|
20230814,144100,224225955,4595,4595,4595,4595,0
|
|
20230814,144000,224225955,4595,4595,4595,4595,0
|
|
20230814,143900,224225955,4595,4595,4595,4595,0
|
|
20230814,143800,224225955,4595,4595,4595,4595,0
|
|
20230814,143700,224225955,4595,4595,4595,4595,3
|
|
20230814,143600,224212170,4570,4570,4570,4570,0
|
|
20230814,143500,224212170,4570,4570,4570,4570,0
|
|
20230814,143400,224212170,4570,4570,4570,4570,0
|
|
20230814,143300,224212170,4570,4570,4570,4570,0
|
|
20230814,143200,224212170,4570,4570,4570,4570,2500
|
|
20230814,143100,212787170,4575,4580,4580,4575,500
|
|
20230814,143000,210499610,4595,4595,4595,4595,0
|
|
20230814,142900,210499610,4595,4595,4595,4595,170
|
|
20230814,142800,209718460,4595,4595,4595,4595,171
|
|
20230814,142700,208932715,4595,4595,4595,4595,0
|
|
20230814,142600,208932715,4595,4595,4595,4595,0
|
|
20230814,142500,208932715,4595,4575,4595,4575,1011
|
|
20230814,142400,204307170,4575,4575,4575,4575,240
|
|
20230814,142300,203209170,4575,4580,4580,4575,400
|
|
20230814,142200,201377325,4580,4585,4585,4580,600
|
|
20230814,142100,198629085,4580,4580,4580,4580,0
|
|
20230814,142000,198629085,4580,4580,4580,4580,639
|
|
20230814,141900,195702465,4590,4590,4590,4590,0
|
|
20230814,141800,195702465,4590,4590,4590,4590,0
|
|
20230814,141700,195702465,4590,4590,4590,4590,0
|
|
20230814,141600,195702465,4590,4590,4590,4590,0
|
|
20230814,141500,195702465,4590,4590,4590,4590,0
|
|
20230814,141400,195702465,4590,4585,4590,4585,3
|
|
20230814,141300,195688705,4590,4590,4590,4590,222
|
|
20230814,141200,194669725,4600,4600,4600,4600,0
|
|
20230814,141100,194669725,4600,4595,4600,4595,26
|
|
20230814,141000,194550130,4595,4595,4595,4595,0
|
|
20230814,140900,194550130,4595,4595,4595,4595,0
|
|
20230814,140800,194550130,4595,4595,4595,4595,0
|
|
20230814,140700,194550130,4595,4595,4595,4595,0
|
|
20230814,140600,194550130,4595,4595,4595,4595,0
|
|
20230814,140500,194550130,4595,4595,4595,4595,0
|
|
20230814,140400,194550130,4595,4595,4595,4595,204
|
|
20230814,140300,193612750,4595,4595,4595,4595,0
|
|
20230814,140200,193612750,4595,4595,4595,4595,0
|
|
20230814,140100,193612750,4595,4595,4595,4595,0
|
|
20230814,140000,193612750,4595,4595,4595,4595,0
|
|
20230814,135900,193612750,4595,4595,4595,4595,0
|
|
20230814,135800,193612750,4595,4595,4595,4595,0
|
|
20230814,135700,193612750,4595,4595,4595,4595,0
|
|
20230814,135600,193612750,4595,4595,4595,4595,5
|
|
20230814,135500,193589775,4595,4595,4595,4595,1
|
|
20230814,135400,193585180,4580,4585,4585,4580,200
|
|
20230814,135300,192669175,4595,4595,4595,4595,5
|
|
20230814,135200,192646200,4600,4600,4600,4600,0
|
|
20230814,135100,192646200,4600,4600,4600,4600,0
|
|
20230814,135000,192646200,4600,4600,4600,4600,0
|
|
20230814,134900,192646200,4600,4600,4600,4600,0
|
|
20230814,134800,192646200,4600,4600,4600,4600,0
|
|
20230814,134700,192646200,4600,4600,4600,4600,0
|
|
20230814,134600,192646200,4600,4600,4600,4600,0
|
|
20230814,134500,192646200,4600,4600,4600,4600,0
|
|
20230814,134400,192646200,4600,4600,4600,4600,0
|
|
20230814,134300,192646200,4600,4600,4600,4600,29
|
|
20230814,134200,192512800,4600,4600,4600,4600,0
|
|
20230814,134100,192512800,4600,4600,4600,4600,0
|
|
20230814,134000,192512800,4600,4600,4600,4600,0
|
|
20230814,133900,192512800,4600,4600,4600,4600,0
|
|
20230814,133800,192512800,4600,4600,4600,4600,0
|
|
20230814,133700,192512800,4600,4600,4600,4600,0
|
|
20230814,133600,192512800,4600,4600,4600,4600,0
|
|
20230814,133500,192512800,4600,4600,4600,4600,0
|
|
20230814,133400,192512800,4600,4600,4600,4600,1
|
|
20230814,133300,192508200,4580,4580,4580,4580,1
|
|
20230814,133200,192503620,4580,4580,4580,4580,0
|
|
20230814,133100,192503620,4580,4580,4580,4580,0
|
|
20230814,133000,192503620,4580,4580,4580,4580,0
|
|
20230814,132900,192503620,4580,4580,4580,4580,0
|
|
20230814,132800,192503620,4580,4580,4580,4580,0
|
|
20230814,132700,192503620,4580,4580,4580,4580,0
|
|
20230814,132600,192503620,4580,4585,4585,4580,300
|
|
20230814,132500,191129260,4585,4585,4585,4585,0
|
|
20230814,132400,191129260,4585,4585,4585,4585,0
|
|
20230814,132300,191129260,4585,4585,4585,4585,0
|
|
20230814,132200,191129260,4585,4585,4585,4585,0
|
|
20230814,132100,191129260,4585,4585,4585,4585,0
|
|
20230814,132000,191129260,4585,4585,4585,4585,0
|
|
20230814,131900,191129260,4585,4585,4585,4585,0
|
|
20230814,131800,191129260,4585,4585,4585,4585,0
|
|
20230814,131700,191129260,4585,4585,4585,4585,0
|
|
20230814,131600,191129260,4585,4585,4585,4585,1
|
|
20230814,131500,191124675,4585,4585,4585,4585,0
|
|
20230814,131400,191124675,4585,4585,4585,4585,2
|
|
20230814,131300,191115505,4585,4595,4595,4585,40
|
|
20230814,131200,190931725,4590,4590,4590,4590,0
|
|
20230814,131100,190931725,4590,4590,4590,4590,0
|
|
20230814,131000,190931725,4590,4590,4590,4590,0
|
|
20230814,130900,190931725,4590,4590,4590,4590,0
|
|
20230814,130800,190931725,4590,4590,4590,4590,0
|
|
20230814,130700,190931725,4590,4590,4590,4590,0
|
|
20230814,130600,190931725,4590,4590,4590,4590,0
|
|
20230814,130500,190931725,4590,4590,4590,4590,0
|
|
20230814,130400,190931725,4590,4590,4590,4590,0
|
|
20230814,130300,190931725,4590,4590,4590,4590,0
|
|
20230814,130200,190931725,4590,4590,4590,4590,50
|
|
20230814,130100,190702225,4590,4590,4590,4590,0
|
|
20230814,130000,190702225,4590,4590,4590,4590,0
|
|
20230814,125900,190702225,4590,4590,4590,4590,0
|
|
20230814,125800,190702225,4590,4590,4590,4590,0
|
|
20230814,125700,190702225,4590,4590,4590,4590,0
|
|
20230814,125600,190702225,4590,4590,4590,4590,0
|
|
20230814,125500,190702225,4590,4590,4590,4590,0
|
|
20230814,125400,190702225,4590,4590,4590,4590,200
|
|
20230814,125300,189784225,4605,4605,4605,4605,0
|
|
20230814,125200,189784225,4605,4605,4605,4605,0
|
|
20230814,125100,189784225,4605,4605,4605,4605,0
|
|
20230814,125000,189784225,4605,4605,4605,4605,0
|
|
20230814,124900,189784225,4605,4605,4605,4605,0
|
|
20230814,124800,189784225,4605,4605,4605,4605,0
|
|
20230814,124700,189784225,4605,4605,4605,4605,0
|
|
20230814,124600,189784225,4605,4605,4605,4605,0
|
|
20230814,124500,189784225,4605,4605,4605,4605,0
|
|
20230814,124400,189784225,4605,4605,4605,4605,0
|
|
20230814,124300,189784225,4605,4605,4605,4605,0
|
|
20230814,124200,189784225,4605,4605,4605,4605,0
|
|
20230814,124100,189784225,4605,4605,4605,4605,0
|
|
20230814,124000,189784225,4605,4605,4605,4605,0
|
|
20230814,123900,189784225,4605,4605,4605,4605,0
|
|
20230814,123800,189784225,4605,4605,4605,4605,0
|
|
20230814,123700,189784225,4605,4605,4605,4605,0
|
|
20230814,123600,189784225,4605,4605,4605,4605,0
|
|
20230814,123500,189784225,4605,4605,4605,4605,120
|
|
20230814,123400,189231625,4605,4605,4605,4605,0
|
|
20230814,123300,189231625,4605,4605,4605,4605,0
|
|
20230814,123200,189231625,4605,4605,4605,4605,0
|
|
20230814,123100,189231625,4605,4605,4605,4605,0
|
|
20230814,123000,189231625,4605,4605,4605,4605,0
|
|
20230814,122900,189231625,4605,4605,4605,4605,0
|
|
20230814,122800,189231625,4605,4605,4605,4605,1
|
|
20230814,122700,189227020,4605,4605,4605,4605,1
|
|
20230814,122600,189222415,4575,4575,4575,4575,0
|
|
20230814,122500,189222415,4575,4575,4575,4575,0
|
|
20230814,122400,189222415,4575,4575,4575,4575,0
|
|
20230814,122300,189222415,4575,4575,4575,4575,0
|
|
20230814,122200,189222415,4575,4575,4575,4575,0
|
|
20230814,122100,189222415,4575,4575,4575,4575,0
|
|
20230814,122000,189222415,4575,4575,4575,4575,0
|
|
20230814,121900,189222415,4575,4575,4575,4575,0
|
|
20230814,121800,189222415,4575,4575,4575,4575,0
|
|
20230814,121700,189222415,4575,4575,4575,4575,0
|
|
20230814,121600,189222415,4575,4575,4575,4575,0
|
|
20230814,121500,189222415,4575,4575,4575,4575,0
|
|
20230814,121400,189222415,4575,4575,4575,4575,0
|
|
20230814,121300,189222415,4575,4575,4575,4575,0
|
|
20230814,121200,189222415,4575,4575,4575,4575,0
|
|
20230814,121100,189222415,4575,4575,4575,4575,0
|
|
20230814,121000,189222415,4575,4590,4590,4575,488
|
|
20230814,120900,186989270,4595,4595,4595,4595,0
|
|
20230814,120800,186989270,4595,4595,4595,4595,0
|
|
20230814,120700,186989270,4595,4595,4595,4595,0
|
|
20230814,120600,186989270,4595,4595,4595,4595,12
|
|
20230814,120500,186934130,4600,4600,4600,4600,1071
|
|
20230814,120400,182007530,4600,4600,4600,4600,155
|
|
20230814,120300,181294530,4605,4605,4605,4605,45
|
|
20230814,120200,181087305,4610,4610,4610,4610,0
|
|
20230814,120100,181087305,4610,4610,4610,4610,88
|
|
20230814,120000,180681625,4610,4610,4610,4610,0
|
|
20230814,115900,180681625,4610,4610,4610,4610,0
|
|
20230814,115800,180681625,4610,4610,4610,4610,14
|
|
20230814,115700,180617085,4610,4600,4610,4600,330
|
|
20230814,115600,179098785,4610,4610,4610,4610,562
|
|
20230814,115500,176507965,4610,4595,4610,4580,1216
|
|
20230814,115400,170918240,4595,4595,4595,4595,0
|
|
20230814,115300,170918240,4595,4595,4595,4595,0
|
|
20230814,115200,170918240,4595,4595,4595,4595,1
|
|
20230814,115100,170913645,4600,4600,4600,4600,5
|
|
20230814,115000,170890645,4600,4600,4600,4600,0
|
|
20230814,114900,170890645,4600,4600,4600,4600,0
|
|
20230814,114800,170890645,4600,4600,4600,4600,0
|
|
20230814,114700,170890645,4600,4600,4600,4600,0
|
|
20230814,114600,170890645,4600,4600,4600,4600,0
|
|
20230814,114500,170890645,4600,4600,4600,4600,0
|
|
20230814,114400,170890645,4600,4600,4600,4600,0
|
|
20230814,114300,170890645,4600,4600,4600,4600,0
|
|
20230814,114200,170890645,4600,4600,4600,4600,0
|
|
20230814,114100,170890645,4600,4600,4600,4600,0
|
|
20230814,114000,170890645,4600,4600,4600,4600,0
|
|
20230814,113900,170890645,4600,4600,4600,4600,0
|
|
20230814,113800,170890645,4600,4600,4600,4600,0
|
|
20230814,113700,170890645,4600,4600,4600,4600,0
|
|
20230814,113600,170890645,4600,4600,4600,4600,0
|
|
20230814,113500,170890645,4600,4600,4600,4600,39
|
|
20230814,113400,170711245,4600,4600,4600,4600,0
|
|
20230814,113300,170711245,4600,4585,4600,4585,129
|
|
20230814,113200,170118235,4580,4590,4590,4580,48
|
|
20230814,113100,169898245,4600,4600,4600,4600,0
|
|
20230814,113000,169898245,4600,4600,4600,4600,0
|
|
20230814,112900,169898245,4600,4600,4600,4600,0
|
|
20230814,112800,169898245,4600,4590,4600,4590,15
|
|
20230814,112700,169829345,4590,4595,4595,4590,50
|
|
20230814,112600,169599830,4610,4610,4610,4610,185
|
|
20230814,112500,168746980,4600,4600,4600,4600,246
|
|
20230814,112400,167615380,4600,4600,4600,4600,12
|
|
20230814,112300,167560180,4595,4595,4595,4595,4
|
|
20230814,112200,167541800,4595,4600,4600,4595,64
|
|
20230814,112100,167247715,4600,4610,4610,4600,3456
|
|
20230814,112000,151315715,4615,4615,4615,4615,0
|
|
20230814,111900,151315715,4615,4615,4615,4615,0
|
|
20230814,111800,151315715,4615,4615,4615,4615,0
|
|
20230814,111700,151315715,4615,4615,4615,4615,0
|
|
20230814,111600,151315715,4615,4610,4615,4610,2
|
|
20230814,111500,151306490,4615,4615,4615,4615,1
|
|
20230814,111400,151301875,4610,4615,4615,4610,33
|
|
20230814,111300,151149585,4620,4620,4620,4620,0
|
|
20230814,111200,151149585,4620,4615,4620,4615,18
|
|
20230814,111100,151066455,4625,4625,4625,4615,43
|
|
20230814,111000,150867595,4625,4625,4625,4625,0
|
|
20230814,110900,150867595,4625,4625,4625,4625,0
|
|
20230814,110800,150867595,4625,4625,4625,4625,0
|
|
20230814,110700,150867595,4625,4625,4625,4625,0
|
|
20230814,110600,150867595,4625,4625,4625,4625,0
|
|
20230814,110500,150867595,4625,4625,4625,4625,4
|
|
20230814,110400,150849095,4625,4625,4625,4625,0
|
|
20230814,110300,150849095,4625,4625,4625,4625,0
|
|
20230814,110200,150849095,4625,4625,4625,4625,0
|
|
20230814,110100,150849095,4625,4625,4625,4625,136
|
|
20230814,110000,150220095,4625,4625,4625,4625,0
|
|
20230814,105900,150220095,4625,4625,4625,4625,132
|
|
20230814,105800,149609595,4625,4625,4625,4625,0
|
|
20230814,105700,149609595,4625,4625,4625,4625,0
|
|
20230814,105600,149609595,4625,4625,4625,4625,0
|
|
20230814,105500,149609595,4625,4625,4625,4625,0
|
|
20230814,105400,149609595,4625,4625,4625,4625,1
|
|
20230814,105300,149604970,4625,4625,4625,4625,20
|
|
20230814,105200,149512470,4625,4625,4625,4625,0
|
|
20230814,105100,149512470,4625,4625,4625,4625,0
|
|
20230814,105000,149512470,4625,4625,4625,4625,0
|
|
20230814,104900,149512470,4625,4625,4625,4625,0
|
|
20230814,104800,149512470,4625,4625,4625,4625,0
|
|
20230814,104700,149512470,4625,4625,4625,4625,0
|
|
20230814,104600,149512470,4625,4625,4625,4625,0
|
|
20230814,104500,149512470,4625,4625,4625,4625,18
|
|
20230814,104400,149429220,4625,4625,4625,4625,10
|
|
20230814,104300,149382970,4610,4610,4610,4610,0
|
|
20230814,104200,149382970,4610,4610,4610,4610,33
|
|
20230814,104100,149230840,4610,4610,4610,4610,0
|
|
20230814,104000,149230840,4610,4610,4610,4610,0
|
|
20230814,103900,149230840,4610,4625,4625,4610,18
|
|
20230814,103800,149147795,4630,4630,4630,4630,150
|
|
20230814,103700,148453295,4630,4630,4630,4630,9
|
|
20230814,103600,148411625,4630,4630,4630,4630,0
|
|
20230814,103500,148411625,4630,4630,4630,4630,0
|
|
20230814,103400,148411625,4630,4630,4630,4630,0
|
|
20230814,103300,148411625,4630,4630,4630,4630,9
|
|
20230814,103200,148369955,4635,4635,4635,4635,0
|
|
20230814,103100,148369955,4635,4635,4635,4635,0
|
|
20230814,103000,148369955,4635,4635,4635,4635,0
|
|
20230814,102900,148369955,4635,4645,4645,4635,2126
|
|
20230814,102800,138511505,4650,4650,4650,4650,50
|
|
20230814,102700,138279005,4645,4645,4645,4645,0
|
|
20230814,102600,138279005,4645,4645,4645,4645,1300
|
|
20230814,102500,132240505,4645,4665,4670,4645,111
|
|
20230814,102400,131723830,4650,4650,4650,4650,20
|
|
20230814,102300,131630830,4670,4655,4670,4655,88
|
|
20230814,102200,131220860,4670,4680,4680,4670,5472
|
|
20230814,102100,105613900,4680,4665,4680,4665,647
|
|
20230814,102000,102587765,4665,4665,4665,4665,0
|
|
20230814,101900,102587765,4665,4665,4670,4665,85
|
|
20230814,101800,102191150,4655,4655,4655,4655,126
|
|
20230814,101700,101604620,4650,4650,4650,4650,1
|
|
20230814,101600,101599970,4650,4655,4655,4650,227
|
|
20230814,101500,100543290,4655,4655,4675,4655,783
|
|
20230814,101400,96893785,4660,4640,4665,4640,1852
|
|
20230814,101300,88276105,4635,4635,4635,4635,50
|
|
20230814,101200,88044355,4635,4635,4635,4635,0
|
|
20230814,101100,88044355,4635,4640,4640,4635,5
|
|
20230814,101000,88021175,4635,4635,4635,4635,35
|
|
20230814,100900,87858950,4635,4635,4635,4635,0
|
|
20230814,100800,87858950,4635,4635,4635,4635,1180
|
|
20230814,100700,82389650,4635,4635,4640,4635,1644
|
|
20230814,100600,74767180,4635,4635,4635,4635,400
|
|
20230814,100500,72913180,4635,4625,4635,4625,485
|
|
20230814,100400,70666510,4630,4630,4630,4630,197
|
|
20230814,100300,69754400,4630,4625,4630,4625,645
|
|
20230814,100200,66770060,4620,4610,4620,4610,272
|
|
20230814,100100,65514920,4610,4610,4610,4610,0
|
|
20230814,100000,65514920,4610,4610,4610,4610,0
|
|
20230814,095900,65514920,4610,4610,4610,4610,0
|
|
20230814,095800,65514920,4610,4610,4610,4610,0
|
|
20230814,095700,65514920,4610,4610,4610,4610,250
|
|
20230814,095600,64362420,4610,4610,4610,4610,0
|
|
20230814,095500,64362420,4610,4610,4610,4610,0
|
|
20230814,095400,64362420,4610,4625,4625,4610,107
|
|
20230814,095300,63868555,4625,4620,4625,4610,308
|
|
20230814,095200,62445645,4620,4620,4620,4620,1301
|
|
20230814,095100,56435025,4620,4615,4620,4615,2823
|
|
20230814,095000,43393600,4615,4610,4615,4610,13
|
|
20230814,094900,43333655,4600,4610,4610,4600,120
|
|
20230814,094800,42781515,4610,4610,4610,4610,214
|
|
20230814,094700,41794975,4610,4610,4610,4610,100
|
|
20230814,094600,41333975,4610,4610,4610,4610,93
|
|
20230814,094500,40905245,4605,4605,4605,4605,0
|
|
20230814,094400,40905245,4605,4615,4615,4605,15
|
|
20230814,094300,40836070,4615,4615,4615,4615,0
|
|
20230814,094200,40836070,4615,4615,4615,4615,21
|
|
20230814,094100,40739155,4615,4610,4615,4610,115
|
|
20230814,094000,40208465,4610,4610,4610,4610,0
|
|
20230814,093900,40208465,4610,4610,4610,4610,0
|
|
20230814,093800,40208465,4610,4610,4610,4610,97
|
|
20230814,093700,39761295,4610,4610,4610,4610,0
|
|
20230814,093600,39761295,4610,4610,4610,4610,101
|
|
20230814,093500,39295685,4605,4605,4605,4605,1
|
|
20230814,093400,39291080,4605,4595,4605,4595,148
|
|
20230814,093300,38609590,4600,4600,4600,4600,1
|
|
20230814,093200,38604990,4605,4605,4605,4605,0
|
|
20230814,093100,38604990,4605,4605,4605,4605,0
|
|
20230814,093000,38604990,4605,4605,4605,4605,0
|
|
20230814,092900,38604990,4605,4605,4605,4605,10
|
|
20230814,092800,38558940,4610,4590,4610,4590,1831
|
|
20230814,092700,30138170,4590,4590,4590,4590,300
|
|
20230814,092600,28761170,4590,4590,4590,4590,174
|
|
20230814,092500,27962510,4580,4580,4580,4580,16
|
|
20230814,092400,27889230,4585,4585,4585,4585,81
|
|
20230814,092300,27517845,4585,4580,4585,4580,500
|
|
20230814,092200,25225530,4580,4580,4580,4580,0
|
|
20230814,092100,25225530,4580,4580,4580,4580,0
|
|
20230814,092000,25225530,4580,4570,4580,4570,1085
|
|
20230814,091900,20261315,4570,4570,4570,4570,492
|
|
20230814,091800,18012875,4580,4580,4580,4580,0
|
|
20230814,091700,18012875,4580,4580,4580,4580,0
|
|
20230814,091600,18012875,4580,4580,4580,4580,0
|
|
20230814,091500,18012875,4580,4585,4585,4580,166
|
|
20230814,091400,17252520,4585,4580,4585,4580,111
|
|
20230814,091300,16743595,4580,4580,4580,4580,0
|
|
20230814,091200,16743595,4580,4580,4580,4580,191
|
|
20230814,091100,15868815,4570,4575,4580,4570,564
|
|
20230814,091000,13289135,4575,4570,4575,4570,38
|
|
20230814,090900,13115390,4565,4565,4565,4565,202
|
|
20230814,090800,12193260,4560,4560,4560,4550,253
|
|
20230814,090700,11041580,4550,4555,4555,4550,1239
|
|
20230814,090600,5403630,4555,4555,4555,4555,0
|
|
20230814,090500,5403630,4555,4555,4555,4555,4
|
|
20230814,090400,5385410,4560,4560,4560,4560,500
|
|
20230814,090300,3105410,4560,4560,4560,4560,0
|
|
20230814,090200,3105410,4560,4560,4560,4560,0
|
|
20230814,090100,3105410,4560,4560,4560,4560,490
|
|
20230814,090000,871010,4560,4560,4565,4560,191
|