637 lines
30 KiB
CSV
637 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230816,193400,270476760,4585,4585,4585,4585,395
|
|
20230816,193300,270476760,4585,4585,4585,4585,0
|
|
20230816,193200,270476760,4585,4585,4585,4585,0
|
|
20230816,193100,270476760,4585,4585,4585,4585,0
|
|
20230816,193000,270476760,4585,4585,4585,4585,0
|
|
20230816,192900,270476760,4585,4585,4585,4585,0
|
|
20230816,192800,270476760,4585,4585,4585,4585,0
|
|
20230816,192700,270476760,4585,4585,4585,4585,0
|
|
20230816,192600,270476760,4585,4585,4585,4585,0
|
|
20230816,192500,270476760,4585,4585,4585,4585,0
|
|
20230816,192400,270476760,4585,4585,4585,4585,0
|
|
20230816,192300,270476760,4585,4585,4585,4585,0
|
|
20230816,192200,270476760,4585,4585,4585,4585,0
|
|
20230816,192100,270476760,4585,4585,4585,4585,0
|
|
20230816,192000,270476760,4585,4585,4585,4585,0
|
|
20230816,191900,270476760,4585,4585,4585,4585,0
|
|
20230816,191800,270476760,4585,4585,4585,4585,0
|
|
20230816,191700,270476760,4585,4585,4585,4585,0
|
|
20230816,191600,270476760,4585,4585,4585,4585,0
|
|
20230816,191500,270476760,4585,4585,4585,4585,0
|
|
20230816,191400,270476760,4585,4585,4585,4585,0
|
|
20230816,191300,270476760,4585,4585,4585,4585,0
|
|
20230816,191200,270476760,4585,4585,4585,4585,0
|
|
20230816,191100,270476760,4585,4585,4585,4585,0
|
|
20230816,191000,270476760,4585,4585,4585,4585,0
|
|
20230816,190900,270476760,4585,4585,4585,4585,0
|
|
20230816,190800,270476760,4585,4585,4585,4585,0
|
|
20230816,190700,270476760,4585,4585,4585,4585,0
|
|
20230816,190600,270476760,4585,4585,4585,4585,0
|
|
20230816,190500,270476760,4585,4585,4585,4585,0
|
|
20230816,190400,270476760,4585,4585,4585,4585,395
|
|
20230816,190300,270476760,4585,4585,4585,4585,0
|
|
20230816,190200,270476760,4585,4585,4585,4585,0
|
|
20230816,190100,270476760,4585,4585,4585,4585,0
|
|
20230816,190000,270476760,4585,4585,4585,4585,0
|
|
20230816,185900,270476760,4585,4585,4585,4585,0
|
|
20230816,185800,270476760,4585,4585,4585,4585,0
|
|
20230816,185700,270476760,4585,4585,4585,4585,0
|
|
20230816,185600,270476760,4585,4585,4585,4585,0
|
|
20230816,185500,270476760,4585,4585,4585,4585,0
|
|
20230816,185400,270476760,4585,4585,4585,4585,0
|
|
20230816,185300,270476760,4585,4585,4585,4585,0
|
|
20230816,185200,270476760,4585,4585,4585,4585,0
|
|
20230816,185100,270476760,4585,4585,4585,4585,0
|
|
20230816,185000,270476760,4585,4585,4585,4585,0
|
|
20230816,184900,270476760,4585,4585,4585,4585,0
|
|
20230816,184800,270476760,4585,4585,4585,4585,0
|
|
20230816,184700,270476760,4585,4585,4585,4585,0
|
|
20230816,184600,270476760,4585,4585,4585,4585,0
|
|
20230816,184500,270476760,4585,4585,4585,4585,0
|
|
20230816,184400,270476760,4585,4585,4585,4585,0
|
|
20230816,184300,270476760,4585,4585,4585,4585,0
|
|
20230816,184200,270476760,4585,4585,4585,4585,0
|
|
20230816,184100,270476760,4585,4585,4585,4585,0
|
|
20230816,184000,270476760,4585,4585,4585,4585,0
|
|
20230816,183900,270476760,4585,4585,4585,4585,0
|
|
20230816,183800,270476760,4585,4585,4585,4585,0
|
|
20230816,183700,270476760,4585,4585,4585,4585,0
|
|
20230816,183600,270476760,4585,4585,4585,4585,0
|
|
20230816,183500,270476760,4585,4585,4585,4585,0
|
|
20230816,183400,270476760,4585,4585,4585,4585,395
|
|
20230816,183300,270476760,4585,4585,4585,4585,0
|
|
20230816,183200,270476760,4585,4585,4585,4585,0
|
|
20230816,183100,270476760,4585,4585,4585,4585,0
|
|
20230816,183000,270476760,4585,4585,4585,4585,0
|
|
20230816,182900,270476760,4585,4585,4585,4585,0
|
|
20230816,182800,270476760,4585,4585,4585,4585,0
|
|
20230816,182700,270476760,4585,4585,4585,4585,0
|
|
20230816,182600,270476760,4585,4585,4585,4585,0
|
|
20230816,182500,270476760,4585,4585,4585,4585,0
|
|
20230816,182400,270476760,4585,4585,4585,4585,0
|
|
20230816,182300,270476760,4585,4585,4585,4585,0
|
|
20230816,182200,270476760,4585,4585,4585,4585,0
|
|
20230816,182100,270476760,4585,4585,4585,4585,0
|
|
20230816,182000,270476760,4585,4585,4585,4585,0
|
|
20230816,181900,270476760,4585,4585,4585,4585,0
|
|
20230816,181800,270476760,4585,4585,4585,4585,0
|
|
20230816,181700,270476760,4585,4585,4585,4585,0
|
|
20230816,181600,270476760,4585,4585,4585,4585,0
|
|
20230816,181500,270476760,4585,4585,4585,4585,0
|
|
20230816,181400,270476760,4585,4585,4585,4585,0
|
|
20230816,181300,270476760,4585,4585,4585,4585,0
|
|
20230816,181200,270476760,4585,4585,4585,4585,0
|
|
20230816,181100,270476760,4585,4585,4585,4585,0
|
|
20230816,181000,270476760,4585,4585,4585,4585,0
|
|
20230816,180900,270476760,4585,4585,4585,4585,0
|
|
20230816,180800,270476760,4585,4585,4585,4585,0
|
|
20230816,180700,270476760,4585,4585,4585,4585,0
|
|
20230816,180600,270476760,4585,4585,4585,4585,0
|
|
20230816,180500,270476760,4585,4585,4585,4585,0
|
|
20230816,180400,270476760,4585,4585,4585,4585,395
|
|
20230816,180300,270476760,4585,4585,4585,4585,0
|
|
20230816,180200,270476760,4585,4585,4585,4585,0
|
|
20230816,180100,270476760,4585,4585,4585,4585,0
|
|
20230816,180000,270476760,4585,4585,4585,4585,0
|
|
20230816,175900,270476760,4585,4585,4585,4585,0
|
|
20230816,175800,270476760,4585,4585,4585,4585,0
|
|
20230816,175700,270476760,4585,4585,4585,4585,0
|
|
20230816,175600,270476760,4585,4585,4585,4585,0
|
|
20230816,175500,270476760,4585,4585,4585,4585,0
|
|
20230816,175400,270476760,4585,4585,4585,4585,0
|
|
20230816,175300,270476760,4585,4585,4585,4585,0
|
|
20230816,175200,270476760,4585,4585,4585,4585,0
|
|
20230816,175100,270476760,4585,4585,4585,4585,0
|
|
20230816,175000,270476760,4585,4585,4585,4585,0
|
|
20230816,174900,270476760,4585,4585,4585,4585,0
|
|
20230816,174800,270476760,4585,4585,4585,4585,0
|
|
20230816,174700,270476760,4585,4585,4585,4585,0
|
|
20230816,174600,270476760,4585,4585,4585,4585,0
|
|
20230816,174500,270476760,4585,4585,4585,4585,0
|
|
20230816,174400,270476760,4585,4585,4585,4585,0
|
|
20230816,174300,270476760,4585,4585,4585,4585,0
|
|
20230816,174200,270476760,4585,4585,4585,4585,0
|
|
20230816,174100,270476760,4585,4585,4585,4585,0
|
|
20230816,174000,270476760,4585,4585,4585,4585,0
|
|
20230816,173900,270476760,4585,4585,4585,4585,0
|
|
20230816,173800,270476760,4585,4585,4585,4585,0
|
|
20230816,173700,270476760,4585,4585,4585,4585,0
|
|
20230816,173600,270476760,4585,4585,4585,4585,0
|
|
20230816,173500,270476760,4585,4585,4585,4585,0
|
|
20230816,173400,270476760,4585,4585,4585,4585,395
|
|
20230816,173300,270476760,4585,4585,4585,4585,0
|
|
20230816,173200,270476760,4585,4585,4585,4585,0
|
|
20230816,173100,270476760,4585,4585,4585,4585,0
|
|
20230816,173000,270476760,4585,4585,4585,4585,0
|
|
20230816,172900,270476760,4585,4585,4585,4585,0
|
|
20230816,172800,270476760,4585,4585,4585,4585,0
|
|
20230816,172700,270476760,4585,4585,4585,4585,0
|
|
20230816,172600,270476760,4585,4585,4585,4585,0
|
|
20230816,172500,270476760,4585,4585,4585,4585,0
|
|
20230816,172400,270476760,4585,4585,4585,4585,0
|
|
20230816,172300,270476760,4585,4585,4585,4585,0
|
|
20230816,172200,270476760,4585,4585,4585,4585,0
|
|
20230816,172100,270476760,4585,4585,4585,4585,0
|
|
20230816,172000,270476760,4585,4585,4585,4585,0
|
|
20230816,171900,270476760,4585,4585,4585,4585,0
|
|
20230816,171800,270476760,4585,4585,4585,4585,0
|
|
20230816,171700,270476760,4585,4585,4585,4585,0
|
|
20230816,171600,270476760,4585,4585,4585,4585,0
|
|
20230816,171500,270476760,4585,4585,4585,4585,0
|
|
20230816,171400,270476760,4585,4585,4585,4585,0
|
|
20230816,171300,270476760,4585,4585,4585,4585,0
|
|
20230816,171200,270476760,4585,4585,4585,4585,0
|
|
20230816,171100,270476760,4585,4585,4585,4585,0
|
|
20230816,171000,270476760,4585,4585,4585,4585,0
|
|
20230816,170900,270476760,4585,4585,4585,4585,0
|
|
20230816,170800,270476760,4585,4585,4585,4585,0
|
|
20230816,170700,270476760,4585,4585,4585,4585,0
|
|
20230816,170600,270476760,4585,4585,4585,4585,0
|
|
20230816,170500,270476760,4585,4585,4585,4585,0
|
|
20230816,170400,270476760,4585,4585,4585,4585,395
|
|
20230816,170300,270476760,4585,4585,4585,4585,0
|
|
20230816,170200,270476760,4585,4585,4585,4585,0
|
|
20230816,170100,270476760,4585,4585,4585,4585,0
|
|
20230816,170000,270476760,4585,4585,4585,4585,0
|
|
20230816,165900,270476760,4585,4585,4585,4585,0
|
|
20230816,165800,270476760,4585,4585,4585,4585,0
|
|
20230816,165700,270476760,4585,4585,4585,4585,0
|
|
20230816,165600,270476760,4585,4585,4585,4585,0
|
|
20230816,165500,270476760,4585,4585,4585,4585,0
|
|
20230816,165400,270476760,4585,4585,4585,4585,0
|
|
20230816,165300,270476760,4585,4585,4585,4585,0
|
|
20230816,165200,270476760,4585,4585,4585,4585,0
|
|
20230816,165100,270476760,4585,4585,4585,4585,0
|
|
20230816,165000,270476760,4585,4585,4585,4585,0
|
|
20230816,164900,270476760,4585,4585,4585,4585,0
|
|
20230816,164800,270476760,4585,4585,4585,4585,0
|
|
20230816,164700,270476760,4585,4585,4585,4585,0
|
|
20230816,164600,270476760,4585,4585,4585,4585,0
|
|
20230816,164500,270476760,4585,4585,4585,4585,0
|
|
20230816,164400,270476760,4585,4585,4585,4585,0
|
|
20230816,164300,270476760,4585,4585,4585,4585,0
|
|
20230816,164200,270476760,4585,4585,4585,4585,0
|
|
20230816,164100,270476760,4585,4585,4585,4585,0
|
|
20230816,164000,270476760,4585,4585,4585,4585,0
|
|
20230816,163900,270476760,4585,4585,4585,4585,0
|
|
20230816,163800,270476760,4585,4585,4585,4585,0
|
|
20230816,163700,270476760,4585,4585,4585,4585,0
|
|
20230816,163600,270476760,4585,4585,4585,4585,0
|
|
20230816,163500,270476760,4585,4585,4585,4585,0
|
|
20230816,163400,270476760,4585,4585,4585,4585,395
|
|
20230816,163300,270476760,4585,4585,4585,4585,0
|
|
20230816,163200,270476760,4585,4585,4585,4585,0
|
|
20230816,163100,270476760,4585,4585,4585,4585,0
|
|
20230816,163000,270476760,4585,4585,4585,4585,0
|
|
20230816,162900,270476760,4585,4585,4585,4585,0
|
|
20230816,162800,270476760,4585,4585,4585,4585,0
|
|
20230816,162700,270476760,4585,4585,4585,4585,0
|
|
20230816,162600,270476760,4585,4585,4585,4585,0
|
|
20230816,162500,270476760,4585,4585,4585,4585,0
|
|
20230816,162400,270476760,4585,4585,4585,4585,0
|
|
20230816,162300,270476760,4585,4585,4585,4585,0
|
|
20230816,162200,270476760,4585,4585,4585,4585,0
|
|
20230816,162100,270476760,4585,4585,4585,4585,0
|
|
20230816,162000,270476760,4585,4585,4585,4585,0
|
|
20230816,161900,270476760,4585,4585,4585,4585,0
|
|
20230816,161800,270476760,4585,4585,4585,4585,0
|
|
20230816,161700,270476760,4585,4585,4585,4585,0
|
|
20230816,161600,270476760,4585,4585,4585,4585,0
|
|
20230816,161500,270476760,4585,4585,4585,4585,0
|
|
20230816,161400,270476760,4585,4585,4585,4585,0
|
|
20230816,161300,270476760,4585,4585,4585,4585,0
|
|
20230816,161200,270476760,4585,4585,4585,4585,0
|
|
20230816,161100,270476760,4585,4585,4585,4585,0
|
|
20230816,161000,270476760,4585,4585,4585,4585,0
|
|
20230816,160900,270476760,4585,4585,4585,4585,0
|
|
20230816,160800,270476760,4585,4585,4585,4585,0
|
|
20230816,160700,270476760,4585,4585,4585,4585,0
|
|
20230816,160600,270476760,4585,4585,4585,4585,0
|
|
20230816,160500,270476760,4585,4585,4585,4585,0
|
|
20230816,160400,270476760,4585,4585,4585,4585,395
|
|
20230816,160300,270476760,4585,4585,4585,4585,0
|
|
20230816,160200,270476760,4585,4585,4585,4585,0
|
|
20230816,160100,270476760,4585,4585,4585,4585,0
|
|
20230816,160000,270476760,4585,4585,4585,4585,0
|
|
20230816,155900,270476760,4585,4585,4585,4585,0
|
|
20230816,155800,270476760,4585,4585,4585,4585,0
|
|
20230816,155700,270476760,4585,4585,4585,4585,0
|
|
20230816,155600,270476760,4585,4585,4585,4585,0
|
|
20230816,155500,270476760,4585,4585,4585,4585,0
|
|
20230816,155400,270476760,4585,4585,4585,4585,0
|
|
20230816,155300,270476760,4585,4585,4585,4585,0
|
|
20230816,155200,270476760,4585,4585,4585,4585,0
|
|
20230816,155100,270476760,4585,4585,4585,4585,0
|
|
20230816,155000,270476760,4585,4585,4585,4585,0
|
|
20230816,154900,270476760,4585,4585,4585,4585,0
|
|
20230816,154800,270476760,4585,4585,4585,4585,0
|
|
20230816,154700,270476760,4585,4585,4585,4585,0
|
|
20230816,154600,270476760,4585,4585,4585,4585,0
|
|
20230816,154500,270476760,4585,4585,4585,4585,0
|
|
20230816,154400,270476760,4585,4585,4585,4585,0
|
|
20230816,154300,270476760,4585,4585,4585,4585,0
|
|
20230816,154200,270476760,4585,4585,4585,4585,0
|
|
20230816,154100,270476760,4585,4585,4585,4585,0
|
|
20230816,154000,270476760,4585,4585,4585,4585,0
|
|
20230816,153900,270476760,4585,4585,4585,4585,0
|
|
20230816,153800,270476760,4585,4585,4585,4585,0
|
|
20230816,153700,270476760,4585,4585,4585,4585,0
|
|
20230816,153600,270476760,4585,4585,4585,4585,0
|
|
20230816,153500,270476760,4585,4585,4585,4585,0
|
|
20230816,153400,270476760,4585,4585,4585,4585,395
|
|
20230816,153300,270476760,4585,4585,4585,4585,0
|
|
20230816,153200,270476760,4585,4585,4585,4585,0
|
|
20230816,153100,270476760,4585,4585,4585,4585,0
|
|
20230816,153000,270476760,4585,4585,4585,4585,395
|
|
20230816,152900,268665685,4570,4570,4570,4570,0
|
|
20230816,152800,268665685,4570,4570,4570,4570,0
|
|
20230816,152700,268665685,4570,4570,4570,4570,0
|
|
20230816,152600,268665685,4570,4570,4570,4570,0
|
|
20230816,152500,268665685,4570,4570,4570,4570,0
|
|
20230816,152400,268665685,4570,4570,4570,4570,0
|
|
20230816,152300,268665685,4570,4570,4570,4570,0
|
|
20230816,152200,268665685,4570,4570,4570,4570,0
|
|
20230816,152100,268665685,4570,4570,4570,4570,0
|
|
20230816,152000,268665685,4570,4570,4570,4570,0
|
|
20230816,151900,268665685,4570,4570,4570,4570,44
|
|
20230816,151800,268464605,4595,4595,4595,4595,0
|
|
20230816,151700,268464605,4595,4600,4600,4595,22
|
|
20230816,151600,268363445,4595,4555,4600,4555,2050
|
|
20230816,151500,258944870,4555,4560,4560,4555,146
|
|
20230816,151400,258279555,4560,4570,4570,4560,58
|
|
20230816,151300,258015005,4570,4585,4585,4570,12
|
|
20230816,151200,257960090,4590,4590,4590,4590,0
|
|
20230816,151100,257960090,4590,4590,4590,4590,100
|
|
20230816,151000,257501090,4585,4585,4585,4585,0
|
|
20230816,150900,257501090,4585,4585,4585,4585,0
|
|
20230816,150800,257501090,4585,4585,4585,4585,0
|
|
20230816,150700,257501090,4585,4585,4585,4585,0
|
|
20230816,150600,257501090,4585,4585,4585,4585,0
|
|
20230816,150500,257501090,4585,4585,4585,4585,0
|
|
20230816,150400,257501090,4585,4585,4585,4585,80
|
|
20230816,150300,257134290,4585,4585,4585,4585,764
|
|
20230816,150200,253631350,4590,4590,4590,4590,0
|
|
20230816,150100,253631350,4590,4575,4590,4575,1208
|
|
20230816,150000,248089500,4570,4570,4570,4570,38
|
|
20230816,145900,247915840,4555,4555,4555,4555,0
|
|
20230816,145800,247915840,4555,4555,4555,4555,0
|
|
20230816,145700,247915840,4555,4560,4560,4555,64
|
|
20230816,145600,247624315,4560,4560,4560,4560,0
|
|
20230816,145500,247624315,4560,4560,4560,4560,0
|
|
20230816,145400,247624315,4560,4560,4560,4560,0
|
|
20230816,145300,247624315,4560,4560,4560,4560,0
|
|
20230816,145200,247624315,4560,4560,4560,4560,9
|
|
20230816,145100,247583275,4570,4570,4570,4570,0
|
|
20230816,145000,247583275,4570,4570,4570,4570,0
|
|
20230816,144900,247583275,4570,4570,4570,4570,0
|
|
20230816,144800,247583275,4570,4555,4570,4555,231
|
|
20230816,144700,246530050,4560,4560,4560,4560,0
|
|
20230816,144600,246530050,4560,4560,4560,4560,0
|
|
20230816,144500,246530050,4560,4560,4560,4560,0
|
|
20230816,144400,246530050,4560,4560,4560,4560,0
|
|
20230816,144300,246530050,4560,4560,4560,4560,0
|
|
20230816,144200,246530050,4560,4560,4560,4560,0
|
|
20230816,144100,246530050,4560,4560,4560,4560,0
|
|
20230816,144000,246530050,4560,4560,4560,4560,0
|
|
20230816,143900,246530050,4560,4565,4565,4560,80
|
|
20230816,143800,246165245,4565,4565,4565,4565,0
|
|
20230816,143700,246165245,4565,4565,4565,4565,12
|
|
20230816,143600,246110465,4560,4560,4560,4560,0
|
|
20230816,143500,246110465,4560,4565,4565,4560,220
|
|
20230816,143400,245106290,4565,4570,4570,4565,7
|
|
20230816,143300,245074325,4570,4570,4570,4570,0
|
|
20230816,143200,245074325,4570,4570,4570,4570,0
|
|
20230816,143100,245074325,4570,4575,4575,4570,2
|
|
20230816,143000,245065180,4580,4580,4580,4580,0
|
|
20230816,142900,245065180,4580,4580,4580,4580,0
|
|
20230816,142800,245065180,4580,4580,4580,4580,0
|
|
20230816,142700,245065180,4580,4580,4580,4580,1
|
|
20230816,142600,245060600,4585,4585,4585,4585,0
|
|
20230816,142500,245060600,4585,4575,4585,4575,301
|
|
20230816,142400,243680545,4570,4570,4570,4570,0
|
|
20230816,142300,243680545,4570,4570,4570,4570,0
|
|
20230816,142200,243680545,4570,4570,4570,4570,0
|
|
20230816,142100,243680545,4570,4570,4570,4570,0
|
|
20230816,142000,243680545,4570,4570,4570,4570,0
|
|
20230816,141900,243680545,4570,4570,4570,4570,0
|
|
20230816,141800,243680545,4570,4570,4570,4570,0
|
|
20230816,141700,243680545,4570,4565,4570,4530,2004
|
|
20230816,141600,234568565,4570,4570,4570,4570,0
|
|
20230816,141500,234568565,4570,4570,4570,4570,2
|
|
20230816,141400,234559425,4565,4565,4565,4565,590
|
|
20230816,141300,231866075,4560,4560,4560,4560,5
|
|
20230816,141200,231843275,4560,4560,4560,4560,0
|
|
20230816,141100,231843275,4560,4560,4560,4560,0
|
|
20230816,141000,231843275,4560,4560,4560,4560,0
|
|
20230816,140900,231843275,4560,4565,4565,4560,612
|
|
20230816,140800,229050920,4585,4585,4585,4585,2
|
|
20230816,140700,229041750,4565,4565,4565,4565,0
|
|
20230816,140600,229041750,4565,4565,4565,4565,0
|
|
20230816,140500,229041750,4565,4565,4565,4565,0
|
|
20230816,140400,229041750,4565,4565,4565,4565,0
|
|
20230816,140300,229041750,4565,4565,4565,4565,0
|
|
20230816,140200,229041750,4565,4565,4565,4565,78
|
|
20230816,140100,228685680,4560,4560,4560,4560,0
|
|
20230816,140000,228685680,4560,4560,4560,4560,0
|
|
20230816,135900,228685680,4560,4560,4560,4560,0
|
|
20230816,135800,228685680,4560,4560,4560,4560,0
|
|
20230816,135700,228685680,4560,4560,4560,4560,0
|
|
20230816,135600,228685680,4560,4560,4560,4560,0
|
|
20230816,135500,228685680,4560,4560,4560,4560,0
|
|
20230816,135400,228685680,4560,4560,4560,4560,0
|
|
20230816,135300,228685680,4560,4560,4560,4560,0
|
|
20230816,135200,228685680,4560,4560,4560,4555,2066
|
|
20230816,135100,219269040,4565,4565,4565,4565,339
|
|
20230816,135000,217721505,4585,4585,4585,4585,2
|
|
20230816,134900,217712335,4570,4570,4570,4570,0
|
|
20230816,134800,217712335,4570,4570,4570,4570,0
|
|
20230816,134700,217712335,4570,4570,4570,4570,436
|
|
20230816,134600,215719815,4570,4570,4570,4570,0
|
|
20230816,134500,215719815,4570,4570,4570,4570,120
|
|
20230816,134400,215171415,4570,4570,4570,4570,0
|
|
20230816,134300,215171415,4570,4570,4570,4570,0
|
|
20230816,134200,215171415,4570,4570,4570,4570,0
|
|
20230816,134100,215171415,4570,4570,4570,4570,0
|
|
20230816,134000,215171415,4570,4570,4570,4570,0
|
|
20230816,133900,215171415,4570,4570,4570,4570,0
|
|
20230816,133800,215171415,4570,4570,4570,4570,0
|
|
20230816,133700,215171415,4570,4570,4570,4570,0
|
|
20230816,133600,215171415,4570,4570,4570,4570,0
|
|
20230816,133500,215171415,4570,4575,4575,4570,100
|
|
20230816,133400,214714360,4570,4570,4570,4570,0
|
|
20230816,133300,214714360,4570,4570,4570,4570,0
|
|
20230816,133200,214714360,4570,4590,4590,4570,177
|
|
20230816,133100,213905375,4570,4570,4570,4570,0
|
|
20230816,133000,213905375,4570,4580,4580,4570,203
|
|
20230816,132900,212976990,4590,4590,4590,4590,0
|
|
20230816,132800,212976990,4590,4580,4590,4580,704
|
|
20230816,132700,209748620,4565,4565,4565,4565,0
|
|
20230816,132600,209748620,4565,4565,4565,4565,0
|
|
20230816,132500,209748620,4565,4565,4565,4565,0
|
|
20230816,132400,209748620,4565,4565,4565,4565,0
|
|
20230816,132300,209748620,4565,4565,4565,4565,7
|
|
20230816,132200,209716665,4565,4565,4565,4565,0
|
|
20230816,132100,209716665,4565,4565,4565,4565,0
|
|
20230816,132000,209716665,4565,4565,4565,4565,0
|
|
20230816,131900,209716665,4565,4575,4575,4565,974
|
|
20230816,131800,205267570,4575,4580,4580,4575,478
|
|
20230816,131700,203079830,4580,4580,4580,4580,3
|
|
20230816,131600,203066090,4580,4580,4580,4580,0
|
|
20230816,131500,203066090,4580,4580,4580,4580,0
|
|
20230816,131400,203066090,4580,4580,4580,4580,10
|
|
20230816,131300,203020290,4580,4580,4580,4580,228
|
|
20230816,131200,201976050,4595,4595,4595,4595,0
|
|
20230816,131100,201976050,4595,4595,4595,4595,0
|
|
20230816,131000,201976050,4595,4595,4595,4595,0
|
|
20230816,130900,201976050,4595,4595,4595,4595,0
|
|
20230816,130800,201976050,4595,4595,4595,4595,0
|
|
20230816,130700,201976050,4595,4585,4595,4585,100
|
|
20230816,130600,201517075,4580,4580,4580,4580,109
|
|
20230816,130500,201017855,4585,4585,4585,4585,11
|
|
20230816,130400,200967420,4580,4580,4580,4580,5
|
|
20230816,130300,200944520,4570,4570,4570,4570,0
|
|
20230816,130200,200944520,4570,4570,4570,4570,329
|
|
20230816,130100,199440990,4575,4575,4575,4575,0
|
|
20230816,130000,199440990,4575,4575,4575,4575,0
|
|
20230816,125900,199440990,4575,4580,4580,4575,80
|
|
20230816,125800,199074965,4580,4580,4580,4580,0
|
|
20230816,125700,199074965,4580,4580,4580,4580,0
|
|
20230816,125600,199074965,4580,4580,4580,4580,0
|
|
20230816,125500,199074965,4580,4580,4580,4580,0
|
|
20230816,125400,199074965,4580,4580,4580,4580,0
|
|
20230816,125300,199074965,4580,4580,4580,4580,0
|
|
20230816,125200,199074965,4580,4580,4580,4580,0
|
|
20230816,125100,199074965,4580,4580,4580,4580,0
|
|
20230816,125000,199074965,4580,4580,4580,4580,22
|
|
20230816,124900,198974205,4595,4595,4595,4595,0
|
|
20230816,124800,198974205,4595,4595,4595,4595,0
|
|
20230816,124700,198974205,4595,4595,4595,4595,0
|
|
20230816,124600,198974205,4595,4595,4595,4595,0
|
|
20230816,124500,198974205,4595,4595,4595,4595,0
|
|
20230816,124400,198974205,4595,4595,4595,4595,0
|
|
20230816,124300,198974205,4595,4590,4595,4590,113
|
|
20230816,124200,198455005,4580,4580,4580,4580,0
|
|
20230816,124100,198455005,4580,4580,4580,4580,2
|
|
20230816,124000,198445845,4595,4595,4595,4595,0
|
|
20230816,123900,198445845,4595,4595,4595,4595,0
|
|
20230816,123800,198445845,4595,4595,4595,4595,0
|
|
20230816,123700,198445845,4595,4590,4595,4590,50
|
|
20230816,123600,198216100,4600,4600,4600,4600,0
|
|
20230816,123500,198216100,4600,4600,4600,4600,0
|
|
20230816,123400,198216100,4600,4600,4600,4600,0
|
|
20230816,123300,198216100,4600,4600,4600,4600,0
|
|
20230816,123200,198216100,4600,4600,4600,4600,0
|
|
20230816,123100,198216100,4600,4600,4600,4600,0
|
|
20230816,123000,198216100,4600,4600,4600,4600,0
|
|
20230816,122900,198216100,4600,4600,4600,4600,80
|
|
20230816,122800,197848100,4605,4580,4605,4570,453
|
|
20230816,122700,195767055,4605,4605,4605,4605,0
|
|
20230816,122600,195767055,4605,4605,4605,4605,5
|
|
20230816,122500,195744030,4575,4575,4575,4575,0
|
|
20230816,122400,195744030,4575,4595,4595,4575,201
|
|
20230816,122300,194820455,4580,4580,4580,4580,1
|
|
20230816,122200,194815875,4615,4610,4615,4610,20
|
|
20230816,122100,194723655,4615,4585,4620,4580,585
|
|
20230816,122000,192026500,4590,4610,4635,4590,33
|
|
20230816,121900,191873855,4630,4575,4645,4575,405
|
|
20230816,121800,190007170,4555,4555,4555,4555,0
|
|
20230816,121700,190007170,4555,4555,4555,4555,0
|
|
20230816,121600,190007170,4555,4555,4555,4555,0
|
|
20230816,121500,190007170,4555,4555,4555,4555,1
|
|
20230816,121400,190002615,4560,4560,4560,4560,0
|
|
20230816,121300,190002615,4560,4560,4560,4560,0
|
|
20230816,121200,190002615,4560,4560,4560,4560,0
|
|
20230816,121100,190002615,4560,4560,4560,4560,0
|
|
20230816,121000,190002615,4560,4560,4560,4560,0
|
|
20230816,120900,190002615,4560,4570,4595,4555,256
|
|
20230816,120800,188834690,4565,4565,4565,4565,68
|
|
20230816,120700,188524270,4565,4565,4565,4565,44
|
|
20230816,120600,188323410,4560,4560,4560,4555,18
|
|
20230816,120500,188241335,4555,4535,4555,4525,116
|
|
20230816,120400,187713820,4530,4530,4530,4530,328
|
|
20230816,120300,186227980,4530,4530,4530,4530,0
|
|
20230816,120200,186227980,4530,4530,4530,4530,0
|
|
20230816,120100,186227980,4530,4530,4530,4530,0
|
|
20230816,120000,186227980,4530,4530,4530,4530,0
|
|
20230816,115900,186227980,4530,4530,4530,4530,15
|
|
20230816,115800,186160030,4505,4505,4505,4505,0
|
|
20230816,115700,186160030,4505,4505,4505,4505,0
|
|
20230816,115600,186160030,4505,4505,4505,4505,91
|
|
20230816,115500,185750075,4505,4525,4525,4505,633
|
|
20230816,115400,182893530,4525,4525,4525,4525,0
|
|
20230816,115300,182893530,4525,4525,4525,4525,0
|
|
20230816,115200,182893530,4525,4525,4525,4525,15
|
|
20230816,115100,182825655,4535,4535,4535,4535,10
|
|
20230816,115000,182780305,4535,4535,4535,4535,460
|
|
20230816,114900,180694205,4525,4540,4540,4525,101
|
|
20230816,114800,180236905,4545,4550,4550,4545,81
|
|
20230816,114700,179868385,4550,4585,4585,4550,462
|
|
20230816,114600,177759375,4585,4605,4605,4585,1172
|
|
20230816,114500,172379340,4610,4630,4690,4575,1708
|
|
20230816,114400,164450630,4665,4575,4725,4545,3906
|
|
20230816,114300,146318260,4595,4705,4710,4535,4385
|
|
20230816,114200,125998800,4745,4745,4745,4745,0
|
|
20230816,114100,125998800,4745,4485,4745,4480,6990
|
|
20230816,114000,93584475,4490,4490,4490,4490,0
|
|
20230816,113900,93584475,4490,4490,4490,4490,0
|
|
20230816,113800,93584475,4490,4490,4490,4490,0
|
|
20230816,113700,93584475,4490,4490,4490,4490,0
|
|
20230816,113600,93584475,4490,4490,4490,4490,50
|
|
20230816,113500,93359975,4490,4490,4490,4490,10
|
|
20230816,113400,93315075,4485,4485,4485,4485,0
|
|
20230816,113300,93315075,4485,4485,4485,4485,0
|
|
20230816,113200,93315075,4485,4485,4485,4485,0
|
|
20230816,113100,93315075,4485,4485,4485,4485,0
|
|
20230816,113000,93315075,4485,4485,4485,4485,0
|
|
20230816,112900,93315075,4485,4485,4485,4485,0
|
|
20230816,112800,93315075,4485,4485,4485,4485,464
|
|
20230816,112700,91234035,4485,4485,4485,4485,0
|
|
20230816,112600,91234035,4485,4485,4485,4485,5
|
|
20230816,112500,91211610,4480,4480,4480,4480,0
|
|
20230816,112400,91211610,4480,4480,4480,4480,0
|
|
20230816,112300,91211610,4480,4480,4480,4480,0
|
|
20230816,112200,91211610,4480,4480,4480,4480,0
|
|
20230816,112100,91211610,4480,4480,4480,4480,0
|
|
20230816,112000,91211610,4480,4480,4480,4480,0
|
|
20230816,111900,91211610,4480,4480,4480,4480,0
|
|
20230816,111800,91211610,4480,4475,4480,4475,46
|
|
20230816,111700,91005580,4480,4480,4480,4480,0
|
|
20230816,111600,91005580,4480,4480,4480,4480,0
|
|
20230816,111500,91005580,4480,4480,4480,4480,234
|
|
20230816,111400,89957260,4480,4480,4480,4480,20
|
|
20230816,111300,89867660,4485,4485,4485,4485,0
|
|
20230816,111200,89867660,4485,4485,4485,4485,0
|
|
20230816,111100,89867660,4485,4485,4485,4485,0
|
|
20230816,111000,89867660,4485,4485,4485,4485,0
|
|
20230816,110900,89867660,4485,4485,4485,4485,0
|
|
20230816,110800,89867660,4485,4485,4485,4485,0
|
|
20230816,110700,89867660,4485,4485,4485,4485,0
|
|
20230816,110600,89867660,4485,4485,4485,4485,0
|
|
20230816,110500,89867660,4485,4485,4485,4485,0
|
|
20230816,110400,89867660,4485,4485,4485,4485,0
|
|
20230816,110300,89867660,4485,4485,4485,4485,0
|
|
20230816,110200,89867660,4485,4485,4485,4485,0
|
|
20230816,110100,89867660,4485,4485,4485,4485,0
|
|
20230816,110000,89867660,4485,4485,4485,4485,0
|
|
20230816,105900,89867660,4485,4485,4485,4485,0
|
|
20230816,105800,89867660,4485,4485,4485,4485,0
|
|
20230816,105700,89867660,4485,4485,4485,4485,0
|
|
20230816,105600,89867660,4485,4485,4485,4485,0
|
|
20230816,105500,89867660,4485,4485,4485,4485,0
|
|
20230816,105400,89867660,4485,4485,4485,4485,0
|
|
20230816,105300,89867660,4485,4485,4485,4485,2
|
|
20230816,105200,89858690,4485,4485,4485,4485,0
|
|
20230816,105100,89858690,4485,4485,4485,4485,0
|
|
20230816,105000,89858690,4485,4485,4485,4485,0
|
|
20230816,104900,89858690,4485,4485,4485,4485,55
|
|
20230816,104800,89612015,4485,4485,4485,4485,0
|
|
20230816,104700,89612015,4485,4485,4485,4485,11
|
|
20230816,104600,89562680,4485,4485,4485,4485,0
|
|
20230816,104500,89562680,4485,4485,4485,4485,415
|
|
20230816,104400,87701405,4485,4485,4485,4485,0
|
|
20230816,104300,87701405,4485,4485,4485,4485,3
|
|
20230816,104200,87687950,4465,4465,4465,4465,0
|
|
20230816,104100,87687950,4465,4465,4465,4465,0
|
|
20230816,104000,87687950,4465,4465,4465,4465,0
|
|
20230816,103900,87687950,4465,4465,4465,4465,0
|
|
20230816,103800,87687950,4465,4465,4465,4465,0
|
|
20230816,103700,87687950,4465,4465,4465,4465,0
|
|
20230816,103600,87687950,4465,4465,4465,4465,0
|
|
20230816,103500,87687950,4465,4465,4465,4465,0
|
|
20230816,103400,87687950,4465,4465,4465,4465,0
|
|
20230816,103300,87687950,4465,4465,4465,4465,0
|
|
20230816,103200,87687950,4465,4465,4465,4465,0
|
|
20230816,103100,87687950,4465,4465,4465,4465,0
|
|
20230816,103000,87687950,4465,4465,4465,4465,0
|
|
20230816,102900,87687950,4465,4465,4465,4465,2
|
|
20230816,102800,87679020,4465,4470,4470,4465,222
|
|
20230816,102700,86687755,4470,4475,4475,4470,199
|
|
20230816,102600,85797885,4495,4495,4495,4495,0
|
|
20230816,102500,85797885,4495,4495,4495,4495,0
|
|
20230816,102400,85797885,4495,4495,4495,4495,0
|
|
20230816,102300,85797885,4495,4495,4495,4495,0
|
|
20230816,102200,85797885,4495,4495,4495,4495,0
|
|
20230816,102100,85797885,4495,4495,4495,4495,0
|
|
20230816,102000,85797885,4495,4495,4495,4495,0
|
|
20230816,101900,85797885,4495,4495,4495,4495,0
|
|
20230816,101800,85797885,4495,4495,4495,4495,0
|
|
20230816,101700,85797885,4495,4495,4495,4495,0
|
|
20230816,101600,85797885,4495,4495,4495,4495,0
|
|
20230816,101500,85797885,4495,4495,4495,4495,0
|
|
20230816,101400,85797885,4495,4495,4495,4495,0
|
|
20230816,101300,85797885,4495,4495,4495,4495,0
|
|
20230816,101200,85797885,4495,4495,4495,4495,1
|
|
20230816,101100,85793390,4500,4500,4500,4500,0
|
|
20230816,101000,85793390,4500,4500,4500,4500,0
|
|
20230816,100900,85793390,4500,4500,4500,4500,0
|
|
20230816,100800,85793390,4500,4500,4500,4500,0
|
|
20230816,100700,85793390,4500,4500,4500,4500,50
|
|
20230816,100600,85568390,4505,4505,4505,4505,0
|
|
20230816,100500,85568390,4505,4500,4505,4500,10
|
|
20230816,100400,85523350,4465,4465,4465,4465,0
|
|
20230816,100300,85523350,4465,4480,4480,4465,30
|
|
20230816,100200,85389325,4505,4505,4505,4505,0
|
|
20230816,100100,85389325,4505,4505,4505,4505,0
|
|
20230816,100000,85389325,4505,4505,4505,4505,0
|
|
20230816,095900,85389325,4505,4505,4505,4505,0
|
|
20230816,095800,85389325,4505,4505,4505,4505,0
|
|
20230816,095700,85389325,4505,4505,4505,4505,20
|
|
20230816,095600,85299225,4480,4500,4500,4480,250
|
|
20230816,095500,84179180,4505,4470,4505,4470,217
|
|
20230816,095400,83208295,4470,4470,4470,4470,675
|
|
20230816,095300,80191045,4475,4475,4475,4475,52
|
|
20230816,095200,79958345,4480,4480,4480,4480,10
|
|
20230816,095100,79913545,4480,4480,4480,4480,22
|
|
20230816,095000,79814985,4485,4485,4485,4485,165
|
|
20230816,094900,79074960,4520,4520,4520,4520,0
|
|
20230816,094800,79074960,4520,4505,4520,4505,20
|
|
20230816,094700,78984805,4505,4505,4505,4505,0
|
|
20230816,094600,78984805,4505,4505,4505,4505,0
|
|
20230816,094500,78984805,4505,4505,4505,4505,0
|
|
20230816,094400,78984805,4505,4505,4505,4505,10
|
|
20230816,094300,78939755,4475,4465,4525,4465,526
|
|
20230816,094200,76577870,4450,4455,4455,4450,80
|
|
20230816,094100,76221830,4455,4455,4455,4455,0
|
|
20230816,094000,76221830,4455,4455,4455,4455,111
|
|
20230816,093900,75727325,4460,4465,4465,4460,78
|
|
20230816,093800,75379440,4465,4465,4465,4465,0
|
|
20230816,093700,75379440,4465,4465,4465,4465,2
|
|
20230816,093600,75370510,4470,4470,4470,4470,0
|
|
20230816,093500,75370510,4470,4470,4470,4470,2
|
|
20230816,093400,75361570,4475,4475,4475,4475,6
|
|
20230816,093300,75334720,4480,4485,4485,4480,104
|
|
20230816,093200,74868290,4490,4465,4535,4465,206
|
|
20230816,093100,73941035,4445,4450,4465,4445,947
|
|
20230816,093000,69729920,4465,4475,4475,4465,60
|
|
20230816,092900,69461490,4475,4475,4475,4470,192
|
|
20230816,092800,68602835,4455,4455,4455,4445,3249
|
|
20230816,092700,54154770,4455,4455,4455,4455,0
|
|
20230816,092600,54154770,4455,4460,4460,4455,2000
|
|
20230816,092500,45243770,4455,4465,4465,4455,1145
|
|
20230816,092400,40142690,4475,4475,4475,4475,3
|
|
20230816,092300,40129265,4455,4475,4475,4455,292
|
|
20230816,092200,38827785,4450,4450,4450,4450,0
|
|
20230816,092100,38827785,4450,4450,4450,4450,0
|
|
20230816,092000,38827785,4450,4450,4450,4450,0
|
|
20230816,091900,38827785,4450,4450,4450,4450,2
|
|
20230816,091800,38818885,4455,4455,4455,4455,133
|
|
20230816,091700,38226370,4450,4470,4470,4450,1000
|
|
20230816,091600,33772695,4460,4460,4460,4460,0
|
|
20230816,091500,33772695,4460,4460,4465,4460,1722
|
|
20230816,091400,26092475,4460,4460,4460,4460,0
|
|
20230816,091300,26092475,4460,4460,4460,4460,853
|
|
20230816,091200,22288095,4460,4465,4465,4460,1192
|
|
20230816,091100,16970210,4465,4500,4500,4465,1241
|
|
20230816,091000,11416200,4505,4515,4515,4505,484
|
|
20230816,090900,9234160,4520,4520,4520,4520,11
|
|
20230816,090800,9184440,4515,4515,4515,4515,14
|
|
20230816,090700,9121230,4520,4520,4520,4520,24
|
|
20230816,090600,9012750,4525,4535,4535,4525,259
|
|
20230816,090500,7840145,4535,4535,4535,4535,1
|
|
20230816,090400,7835610,4535,4535,4535,4535,1
|
|
20230816,090300,7831075,4535,4535,4535,4535,1
|
|
20230816,090200,7826540,4530,4540,4540,4530,182
|
|
20230816,090100,7001170,4540,4555,4555,4540,1118
|
|
20230816,090000,1913250,4570,4555,4570,4555,420
|