641 lines
30 KiB
CSV
641 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230830,193800,135939090,4590,4590,4590,4590,439
|
|
20230830,193700,135939090,4590,4590,4590,4590,0
|
|
20230830,193600,135939090,4590,4590,4590,4590,0
|
|
20230830,193500,135939090,4590,4590,4590,4590,0
|
|
20230830,193400,135939090,4590,4590,4590,4590,0
|
|
20230830,193300,135939090,4590,4590,4590,4590,0
|
|
20230830,193200,135939090,4590,4590,4590,4590,0
|
|
20230830,193100,135939090,4590,4590,4590,4590,0
|
|
20230830,193000,135939090,4590,4590,4590,4590,0
|
|
20230830,192900,135939090,4590,4590,4590,4590,0
|
|
20230830,192800,135939090,4590,4590,4590,4590,0
|
|
20230830,192700,135939090,4590,4590,4590,4590,0
|
|
20230830,192600,135939090,4590,4590,4590,4590,0
|
|
20230830,192500,135939090,4590,4590,4590,4590,0
|
|
20230830,192400,135939090,4590,4590,4590,4590,0
|
|
20230830,192300,135939090,4590,4590,4590,4590,0
|
|
20230830,192200,135939090,4590,4590,4590,4590,0
|
|
20230830,192100,135939090,4590,4590,4590,4590,0
|
|
20230830,192000,135939090,4590,4590,4590,4590,0
|
|
20230830,191900,135939090,4590,4590,4590,4590,0
|
|
20230830,191800,135939090,4590,4590,4590,4590,0
|
|
20230830,191700,135939090,4590,4590,4590,4590,0
|
|
20230830,191600,135939090,4590,4590,4590,4590,0
|
|
20230830,191500,135939090,4590,4590,4590,4590,0
|
|
20230830,191400,135939090,4590,4590,4590,4590,0
|
|
20230830,191300,135939090,4590,4590,4590,4590,0
|
|
20230830,191200,135939090,4590,4590,4590,4590,0
|
|
20230830,191100,135939090,4590,4590,4590,4590,0
|
|
20230830,191000,135939090,4590,4590,4590,4590,0
|
|
20230830,190900,135939090,4590,4590,4590,4590,0
|
|
20230830,190800,135939090,4590,4590,4590,4590,439
|
|
20230830,190700,135939090,4590,4590,4590,4590,0
|
|
20230830,190600,135939090,4590,4590,4590,4590,0
|
|
20230830,190500,135939090,4590,4590,4590,4590,0
|
|
20230830,190400,135939090,4590,4590,4590,4590,0
|
|
20230830,190300,135939090,4590,4590,4590,4590,0
|
|
20230830,190200,135939090,4590,4590,4590,4590,0
|
|
20230830,190100,135939090,4590,4590,4590,4590,0
|
|
20230830,190000,135939090,4590,4590,4590,4590,0
|
|
20230830,185900,135939090,4590,4590,4590,4590,0
|
|
20230830,185800,135939090,4590,4590,4590,4590,0
|
|
20230830,185700,135939090,4590,4590,4590,4590,0
|
|
20230830,185600,135939090,4590,4590,4590,4590,0
|
|
20230830,185500,135939090,4590,4590,4590,4590,0
|
|
20230830,185400,135939090,4590,4590,4590,4590,0
|
|
20230830,185300,135939090,4590,4590,4590,4590,0
|
|
20230830,185200,135939090,4590,4590,4590,4590,0
|
|
20230830,185100,135939090,4590,4590,4590,4590,0
|
|
20230830,185000,135939090,4590,4590,4590,4590,0
|
|
20230830,184900,135939090,4590,4590,4590,4590,0
|
|
20230830,184800,135939090,4590,4590,4590,4590,0
|
|
20230830,184700,135939090,4590,4590,4590,4590,0
|
|
20230830,184600,135939090,4590,4590,4590,4590,0
|
|
20230830,184500,135939090,4590,4590,4590,4590,0
|
|
20230830,184400,135939090,4590,4590,4590,4590,0
|
|
20230830,184300,135939090,4590,4590,4590,4590,0
|
|
20230830,184200,135939090,4590,4590,4590,4590,0
|
|
20230830,184100,135939090,4590,4590,4590,4590,0
|
|
20230830,184000,135939090,4590,4590,4590,4590,0
|
|
20230830,183900,135939090,4590,4590,4590,4590,0
|
|
20230830,183800,135939090,4590,4590,4590,4590,439
|
|
20230830,183700,135939090,4590,4590,4590,4590,0
|
|
20230830,183600,135939090,4590,4590,4590,4590,0
|
|
20230830,183500,135939090,4590,4590,4590,4590,0
|
|
20230830,183400,135939090,4590,4590,4590,4590,0
|
|
20230830,183300,135939090,4590,4590,4590,4590,0
|
|
20230830,183200,135939090,4590,4590,4590,4590,0
|
|
20230830,183100,135939090,4590,4590,4590,4590,0
|
|
20230830,183000,135939090,4590,4590,4590,4590,0
|
|
20230830,182900,135939090,4590,4590,4590,4590,0
|
|
20230830,182800,135939090,4590,4590,4590,4590,0
|
|
20230830,182700,135939090,4590,4590,4590,4590,0
|
|
20230830,182600,135939090,4590,4590,4590,4590,0
|
|
20230830,182500,135939090,4590,4590,4590,4590,0
|
|
20230830,182400,135939090,4590,4590,4590,4590,0
|
|
20230830,182300,135939090,4590,4590,4590,4590,0
|
|
20230830,182200,135939090,4590,4590,4590,4590,0
|
|
20230830,182100,135939090,4590,4590,4590,4590,0
|
|
20230830,182000,135939090,4590,4590,4590,4590,0
|
|
20230830,181900,135939090,4590,4590,4590,4590,0
|
|
20230830,181800,135939090,4590,4590,4590,4590,0
|
|
20230830,181700,135939090,4590,4590,4590,4590,0
|
|
20230830,181600,135939090,4590,4590,4590,4590,0
|
|
20230830,181500,135939090,4590,4590,4590,4590,0
|
|
20230830,181400,135939090,4590,4590,4590,4590,0
|
|
20230830,181300,135939090,4590,4590,4590,4590,0
|
|
20230830,181200,135939090,4590,4590,4590,4590,0
|
|
20230830,181100,135939090,4590,4590,4590,4590,0
|
|
20230830,181000,135939090,4590,4590,4590,4590,0
|
|
20230830,180900,135939090,4590,4590,4590,4590,0
|
|
20230830,180800,135939090,4590,4590,4590,4590,439
|
|
20230830,180700,135939090,4590,4590,4590,4590,0
|
|
20230830,180600,135939090,4590,4590,4590,4590,0
|
|
20230830,180500,135939090,4590,4590,4590,4590,0
|
|
20230830,180400,135939090,4590,4590,4590,4590,0
|
|
20230830,180300,135939090,4590,4590,4590,4590,0
|
|
20230830,180200,135939090,4590,4590,4590,4590,0
|
|
20230830,180100,135939090,4590,4590,4590,4590,0
|
|
20230830,180000,135939090,4590,4590,4590,4590,0
|
|
20230830,175900,135939090,4590,4590,4590,4590,0
|
|
20230830,175800,135939090,4590,4590,4590,4590,0
|
|
20230830,175700,135939090,4590,4590,4590,4590,0
|
|
20230830,175600,135939090,4590,4590,4590,4590,0
|
|
20230830,175500,135939090,4590,4590,4590,4590,0
|
|
20230830,175400,135939090,4590,4590,4590,4590,0
|
|
20230830,175300,135939090,4590,4590,4590,4590,0
|
|
20230830,175200,135939090,4590,4590,4590,4590,0
|
|
20230830,175100,135939090,4590,4590,4590,4590,0
|
|
20230830,175000,135939090,4590,4590,4590,4590,0
|
|
20230830,174900,135939090,4590,4590,4590,4590,0
|
|
20230830,174800,135939090,4590,4590,4590,4590,0
|
|
20230830,174700,135939090,4590,4590,4590,4590,0
|
|
20230830,174600,135939090,4590,4590,4590,4590,0
|
|
20230830,174500,135939090,4590,4590,4590,4590,0
|
|
20230830,174400,135939090,4590,4590,4590,4590,0
|
|
20230830,174300,135939090,4590,4590,4590,4590,0
|
|
20230830,174200,135939090,4590,4590,4590,4590,0
|
|
20230830,174100,135939090,4590,4590,4590,4590,0
|
|
20230830,174000,135939090,4590,4590,4590,4590,0
|
|
20230830,173900,135939090,4590,4590,4590,4590,0
|
|
20230830,173800,135939090,4590,4590,4590,4590,439
|
|
20230830,173700,135939090,4590,4590,4590,4590,0
|
|
20230830,173600,135939090,4590,4590,4590,4590,0
|
|
20230830,173500,135939090,4590,4590,4590,4590,0
|
|
20230830,173400,135939090,4590,4590,4590,4590,0
|
|
20230830,173300,135939090,4590,4590,4590,4590,0
|
|
20230830,173200,135939090,4590,4590,4590,4590,0
|
|
20230830,173100,135939090,4590,4590,4590,4590,0
|
|
20230830,173000,135939090,4590,4590,4590,4590,0
|
|
20230830,172900,135939090,4590,4590,4590,4590,0
|
|
20230830,172800,135939090,4590,4590,4590,4590,0
|
|
20230830,172700,135939090,4590,4590,4590,4590,0
|
|
20230830,172600,135939090,4590,4590,4590,4590,0
|
|
20230830,172500,135939090,4590,4590,4590,4590,0
|
|
20230830,172400,135939090,4590,4590,4590,4590,0
|
|
20230830,172300,135939090,4590,4590,4590,4590,0
|
|
20230830,172200,135939090,4590,4590,4590,4590,0
|
|
20230830,172100,135939090,4590,4590,4590,4590,0
|
|
20230830,172000,135939090,4590,4590,4590,4590,0
|
|
20230830,171900,135939090,4590,4590,4590,4590,0
|
|
20230830,171800,135939090,4590,4590,4590,4590,0
|
|
20230830,171700,135939090,4590,4590,4590,4590,0
|
|
20230830,171600,135939090,4590,4590,4590,4590,0
|
|
20230830,171500,135939090,4590,4590,4590,4590,0
|
|
20230830,171400,135939090,4590,4590,4590,4590,0
|
|
20230830,171300,135939090,4590,4590,4590,4590,0
|
|
20230830,171200,135939090,4590,4590,4590,4590,0
|
|
20230830,171100,135939090,4590,4590,4590,4590,0
|
|
20230830,171000,135939090,4590,4590,4590,4590,0
|
|
20230830,170900,135939090,4590,4590,4590,4590,0
|
|
20230830,170800,135939090,4590,4590,4590,4590,439
|
|
20230830,170700,135939090,4590,4590,4590,4590,0
|
|
20230830,170600,135939090,4590,4590,4590,4590,0
|
|
20230830,170500,135939090,4590,4590,4590,4590,0
|
|
20230830,170400,135939090,4590,4590,4590,4590,0
|
|
20230830,170300,135939090,4590,4590,4590,4590,0
|
|
20230830,170200,135939090,4590,4590,4590,4590,0
|
|
20230830,170100,135939090,4590,4590,4590,4590,0
|
|
20230830,170000,135939090,4590,4590,4590,4590,0
|
|
20230830,165900,135939090,4590,4590,4590,4590,0
|
|
20230830,165800,135939090,4590,4590,4590,4590,0
|
|
20230830,165700,135939090,4590,4590,4590,4590,0
|
|
20230830,165600,135939090,4590,4590,4590,4590,0
|
|
20230830,165500,135939090,4590,4590,4590,4590,0
|
|
20230830,165400,135939090,4590,4590,4590,4590,0
|
|
20230830,165300,135939090,4590,4590,4590,4590,0
|
|
20230830,165200,135939090,4590,4590,4590,4590,0
|
|
20230830,165100,135939090,4590,4590,4590,4590,0
|
|
20230830,165000,135939090,4590,4590,4590,4590,0
|
|
20230830,164900,135939090,4590,4590,4590,4590,0
|
|
20230830,164800,135939090,4590,4590,4590,4590,0
|
|
20230830,164700,135939090,4590,4590,4590,4590,0
|
|
20230830,164600,135939090,4590,4590,4590,4590,0
|
|
20230830,164500,135939090,4590,4590,4590,4590,0
|
|
20230830,164400,135939090,4590,4590,4590,4590,0
|
|
20230830,164300,135939090,4590,4590,4590,4590,0
|
|
20230830,164200,135939090,4590,4590,4590,4590,0
|
|
20230830,164100,135939090,4590,4590,4590,4590,0
|
|
20230830,164000,135939090,4590,4590,4590,4590,0
|
|
20230830,163900,135939090,4590,4590,4590,4590,0
|
|
20230830,163800,135939090,4590,4590,4590,4590,439
|
|
20230830,163700,135939090,4590,4590,4590,4590,0
|
|
20230830,163600,135939090,4590,4590,4590,4590,0
|
|
20230830,163500,135939090,4590,4590,4590,4590,0
|
|
20230830,163400,135939090,4590,4590,4590,4590,0
|
|
20230830,163300,135939090,4590,4590,4590,4590,0
|
|
20230830,163200,135939090,4590,4590,4590,4590,0
|
|
20230830,163100,135939090,4590,4590,4590,4590,0
|
|
20230830,163000,135939090,4590,4590,4590,4590,0
|
|
20230830,162900,135939090,4590,4590,4590,4590,0
|
|
20230830,162800,135939090,4590,4590,4590,4590,0
|
|
20230830,162700,135939090,4590,4590,4590,4590,0
|
|
20230830,162600,135939090,4590,4590,4590,4590,0
|
|
20230830,162500,135939090,4590,4590,4590,4590,0
|
|
20230830,162400,135939090,4590,4590,4590,4590,0
|
|
20230830,162300,135939090,4590,4590,4590,4590,0
|
|
20230830,162200,135939090,4590,4590,4590,4590,0
|
|
20230830,162100,135939090,4590,4590,4590,4590,0
|
|
20230830,162000,135939090,4590,4590,4590,4590,0
|
|
20230830,161900,135939090,4590,4590,4590,4590,0
|
|
20230830,161800,135939090,4590,4590,4590,4590,0
|
|
20230830,161700,135939090,4590,4590,4590,4590,0
|
|
20230830,161600,135939090,4590,4590,4590,4590,0
|
|
20230830,161500,135939090,4590,4590,4590,4590,0
|
|
20230830,161400,135939090,4590,4590,4590,4590,0
|
|
20230830,161300,135939090,4590,4590,4590,4590,0
|
|
20230830,161200,135939090,4590,4590,4590,4590,0
|
|
20230830,161100,135939090,4590,4590,4590,4590,0
|
|
20230830,161000,135939090,4590,4590,4590,4590,0
|
|
20230830,160900,135939090,4590,4590,4590,4590,0
|
|
20230830,160800,135939090,4590,4590,4590,4590,439
|
|
20230830,160700,135939090,4590,4590,4590,4590,0
|
|
20230830,160600,135939090,4590,4590,4590,4590,0
|
|
20230830,160500,135939090,4590,4590,4590,4590,0
|
|
20230830,160400,135939090,4590,4590,4590,4590,0
|
|
20230830,160300,135939090,4590,4590,4590,4590,0
|
|
20230830,160200,135939090,4590,4590,4590,4590,0
|
|
20230830,160100,135939090,4590,4590,4590,4590,0
|
|
20230830,160000,135939090,4590,4590,4590,4590,0
|
|
20230830,155900,135939090,4590,4590,4590,4590,0
|
|
20230830,155800,135939090,4590,4590,4590,4590,0
|
|
20230830,155700,135939090,4590,4590,4590,4590,0
|
|
20230830,155600,135939090,4590,4590,4590,4590,0
|
|
20230830,155500,135939090,4590,4590,4590,4590,0
|
|
20230830,155400,135939090,4590,4590,4590,4590,0
|
|
20230830,155300,135939090,4590,4590,4590,4590,0
|
|
20230830,155200,135939090,4590,4590,4590,4590,0
|
|
20230830,155100,135939090,4590,4590,4590,4590,0
|
|
20230830,155000,135939090,4590,4590,4590,4590,0
|
|
20230830,154900,135939090,4590,4590,4590,4590,0
|
|
20230830,154800,135939090,4590,4590,4590,4590,0
|
|
20230830,154700,135939090,4590,4590,4590,4590,0
|
|
20230830,154600,135939090,4590,4590,4590,4590,0
|
|
20230830,154500,135939090,4590,4590,4590,4590,0
|
|
20230830,154400,135939090,4590,4590,4590,4590,0
|
|
20230830,154300,135939090,4590,4590,4590,4590,0
|
|
20230830,154200,135939090,4590,4590,4590,4590,0
|
|
20230830,154100,135939090,4590,4590,4590,4590,0
|
|
20230830,154000,135939090,4590,4590,4590,4590,0
|
|
20230830,153900,135939090,4590,4590,4590,4590,0
|
|
20230830,153800,135939090,4590,4590,4590,4590,439
|
|
20230830,153700,135939090,4590,4590,4590,4590,0
|
|
20230830,153600,135939090,4590,4590,4590,4590,0
|
|
20230830,153500,135939090,4590,4590,4590,4590,0
|
|
20230830,153400,135939090,4590,4590,4590,4590,0
|
|
20230830,153300,135939090,4590,4590,4590,4590,0
|
|
20230830,153200,135939090,4590,4590,4590,4590,0
|
|
20230830,153100,135939090,4590,4590,4590,4590,0
|
|
20230830,153000,135939090,4590,4590,4590,4590,439
|
|
20230830,152900,133924080,4600,4600,4600,4600,0
|
|
20230830,152800,133924080,4600,4600,4600,4600,0
|
|
20230830,152700,133924080,4600,4600,4600,4600,0
|
|
20230830,152600,133924080,4600,4600,4600,4600,0
|
|
20230830,152500,133924080,4600,4600,4600,4600,0
|
|
20230830,152400,133924080,4600,4600,4600,4600,0
|
|
20230830,152300,133924080,4600,4600,4600,4600,0
|
|
20230830,152200,133924080,4600,4600,4600,4600,0
|
|
20230830,152100,133924080,4600,4600,4600,4600,0
|
|
20230830,152000,133924080,4600,4600,4600,4600,0
|
|
20230830,151900,133924080,4600,4600,4600,4600,23
|
|
20230830,151800,133818280,4590,4590,4590,4590,93
|
|
20230830,151700,133391410,4590,4590,4590,4590,0
|
|
20230830,151600,133391410,4590,4590,4590,4590,0
|
|
20230830,151500,133391410,4590,4595,4595,4590,124
|
|
20230830,151400,132822235,4600,4600,4600,4600,110
|
|
20230830,151300,132316235,4600,4600,4600,4600,9
|
|
20230830,151200,132274835,4600,4600,4600,4600,150
|
|
20230830,151100,131584835,4590,4590,4590,4590,0
|
|
20230830,151000,131584835,4590,4590,4590,4590,3
|
|
20230830,150900,131571065,4595,4600,4600,4595,1927
|
|
20230830,150800,122707370,4600,4600,4600,4600,0
|
|
20230830,150700,122707370,4600,4600,4600,4600,262
|
|
20230830,150600,121502170,4600,4600,4600,4600,173
|
|
20230830,150500,120706370,4605,4605,4605,4605,120
|
|
20230830,150400,120153770,4605,4605,4605,4605,0
|
|
20230830,150300,120153770,4605,4605,4605,4605,5054
|
|
20230830,150200,96880100,4605,4605,4605,4605,0
|
|
20230830,150100,96880100,4605,4605,4605,4605,0
|
|
20230830,150000,96880100,4605,4605,4605,4605,0
|
|
20230830,145900,96880100,4605,4605,4605,4605,0
|
|
20230830,145800,96880100,4605,4605,4605,4605,0
|
|
20230830,145700,96880100,4605,4610,4610,4605,200
|
|
20230830,145600,95958310,4610,4610,4610,4610,0
|
|
20230830,145500,95958310,4610,4610,4610,4610,1
|
|
20230830,145400,95953700,4625,4625,4625,4625,0
|
|
20230830,145300,95953700,4625,4625,4625,4625,0
|
|
20230830,145200,95953700,4625,4625,4625,4625,0
|
|
20230830,145100,95953700,4625,4625,4625,4625,0
|
|
20230830,145000,95953700,4625,4625,4625,4625,0
|
|
20230830,144900,95953700,4625,4625,4625,4625,0
|
|
20230830,144800,95953700,4625,4625,4625,4625,0
|
|
20230830,144700,95953700,4625,4625,4625,4625,0
|
|
20230830,144600,95953700,4625,4625,4625,4625,0
|
|
20230830,144500,95953700,4625,4625,4625,4625,0
|
|
20230830,144400,95953700,4625,4625,4625,4625,0
|
|
20230830,144300,95953700,4625,4625,4625,4625,0
|
|
20230830,144200,95953700,4625,4625,4625,4625,0
|
|
20230830,144100,95953700,4625,4625,4625,4625,0
|
|
20230830,144000,95953700,4625,4625,4625,4625,0
|
|
20230830,143900,95953700,4625,4625,4625,4625,0
|
|
20230830,143800,95953700,4625,4625,4625,4625,0
|
|
20230830,143700,95953700,4625,4625,4625,4625,0
|
|
20230830,143600,95953700,4625,4625,4625,4625,0
|
|
20230830,143500,95953700,4625,4625,4625,4625,0
|
|
20230830,143400,95953700,4625,4625,4625,4625,0
|
|
20230830,143300,95953700,4625,4625,4625,4625,0
|
|
20230830,143200,95953700,4625,4625,4625,4625,0
|
|
20230830,143100,95953700,4625,4625,4625,4625,0
|
|
20230830,143000,95953700,4625,4625,4625,4625,0
|
|
20230830,142900,95953700,4625,4625,4625,4625,0
|
|
20230830,142800,95953700,4625,4625,4625,4625,0
|
|
20230830,142700,95953700,4625,4625,4625,4625,0
|
|
20230830,142600,95953700,4625,4625,4625,4625,0
|
|
20230830,142500,95953700,4625,4625,4625,4625,0
|
|
20230830,142400,95953700,4625,4625,4625,4625,0
|
|
20230830,142300,95953700,4625,4625,4625,4625,0
|
|
20230830,142200,95953700,4625,4625,4625,4625,0
|
|
20230830,142100,95953700,4625,4625,4625,4625,0
|
|
20230830,142000,95953700,4625,4625,4625,4625,0
|
|
20230830,141900,95953700,4625,4625,4625,4625,0
|
|
20230830,141800,95953700,4625,4625,4625,4625,0
|
|
20230830,141700,95953700,4625,4625,4625,4625,0
|
|
20230830,141600,95953700,4625,4625,4625,4625,0
|
|
20230830,141500,95953700,4625,4625,4625,4625,0
|
|
20230830,141400,95953700,4625,4625,4625,4625,0
|
|
20230830,141300,95953700,4625,4625,4625,4625,0
|
|
20230830,141200,95953700,4625,4625,4625,4625,0
|
|
20230830,141100,95953700,4625,4625,4625,4625,2
|
|
20230830,141000,95944450,4625,4625,4625,4625,3
|
|
20230830,140900,95930575,4610,4610,4610,4610,0
|
|
20230830,140800,95930575,4610,4610,4610,4610,0
|
|
20230830,140700,95930575,4610,4610,4610,4610,0
|
|
20230830,140600,95930575,4610,4610,4610,4610,0
|
|
20230830,140500,95930575,4610,4610,4610,4610,0
|
|
20230830,140400,95930575,4610,4610,4610,4610,0
|
|
20230830,140300,95930575,4610,4610,4610,4610,0
|
|
20230830,140200,95930575,4610,4610,4610,4610,0
|
|
20230830,140100,95930575,4610,4610,4610,4610,0
|
|
20230830,140000,95930575,4610,4610,4610,4610,90
|
|
20230830,135900,95515675,4625,4625,4625,4625,0
|
|
20230830,135800,95515675,4625,4625,4625,4625,0
|
|
20230830,135700,95515675,4625,4625,4625,4625,0
|
|
20230830,135600,95515675,4625,4625,4625,4625,26
|
|
20230830,135500,95395425,4615,4615,4615,4615,0
|
|
20230830,135400,95395425,4615,4615,4615,4615,0
|
|
20230830,135300,95395425,4615,4615,4615,4615,0
|
|
20230830,135200,95395425,4615,4615,4615,4615,237
|
|
20230830,135100,94301670,4615,4615,4615,4615,0
|
|
20230830,135000,94301670,4615,4615,4615,4615,0
|
|
20230830,134900,94301670,4615,4615,4615,4615,0
|
|
20230830,134800,94301670,4615,4615,4615,4615,0
|
|
20230830,134700,94301670,4615,4615,4615,4615,0
|
|
20230830,134600,94301670,4615,4615,4615,4615,0
|
|
20230830,134500,94301670,4615,4615,4615,4615,0
|
|
20230830,134400,94301670,4615,4615,4615,4615,0
|
|
20230830,134300,94301670,4615,4615,4615,4615,0
|
|
20230830,134200,94301670,4615,4615,4615,4615,0
|
|
20230830,134100,94301670,4615,4615,4615,4615,0
|
|
20230830,134000,94301670,4615,4615,4615,4615,0
|
|
20230830,133900,94301670,4615,4615,4615,4615,2
|
|
20230830,133800,94292440,4600,4600,4600,4600,0
|
|
20230830,133700,94292440,4600,4600,4600,4600,0
|
|
20230830,133600,94292440,4600,4615,4615,4600,11
|
|
20230830,133500,94241690,4615,4615,4615,4615,3
|
|
20230830,133400,94227845,4610,4610,4610,4610,0
|
|
20230830,133300,94227845,4610,4610,4610,4610,0
|
|
20230830,133200,94227845,4610,4610,4610,4610,2
|
|
20230830,133100,94218625,4610,4610,4610,4610,0
|
|
20230830,133000,94218625,4610,4610,4610,4610,3
|
|
20230830,132900,94204795,4595,4595,4595,4595,0
|
|
20230830,132800,94204795,4595,4595,4595,4595,0
|
|
20230830,132700,94204795,4595,4595,4595,4595,0
|
|
20230830,132600,94204795,4595,4595,4595,4595,0
|
|
20230830,132500,94204795,4595,4595,4595,4595,0
|
|
20230830,132400,94204795,4595,4595,4595,4595,3
|
|
20230830,132300,94191010,4595,4595,4595,4595,500
|
|
20230830,132200,91893510,4600,4600,4600,4600,0
|
|
20230830,132100,91893510,4600,4600,4600,4600,1062
|
|
20230830,132000,87008310,4620,4620,4620,4620,0
|
|
20230830,131900,87008310,4620,4620,4620,4620,0
|
|
20230830,131800,87008310,4620,4620,4620,4620,0
|
|
20230830,131700,87008310,4620,4620,4620,4620,0
|
|
20230830,131600,87008310,4620,4620,4620,4620,0
|
|
20230830,131500,87008310,4620,4620,4620,4620,0
|
|
20230830,131400,87008310,4620,4620,4620,4620,0
|
|
20230830,131300,87008310,4620,4620,4620,4620,0
|
|
20230830,131200,87008310,4620,4620,4620,4620,0
|
|
20230830,131100,87008310,4620,4620,4620,4620,0
|
|
20230830,131000,87008310,4620,4620,4620,4620,0
|
|
20230830,130900,87008310,4620,4620,4620,4620,0
|
|
20230830,130800,87008310,4620,4620,4620,4620,0
|
|
20230830,130700,87008310,4620,4620,4620,4620,0
|
|
20230830,130600,87008310,4620,4620,4620,4620,0
|
|
20230830,130500,87008310,4620,4620,4620,4620,0
|
|
20230830,130400,87008310,4620,4620,4620,4620,0
|
|
20230830,130300,87008310,4620,4620,4620,4620,0
|
|
20230830,130200,87008310,4620,4620,4620,4620,0
|
|
20230830,130100,87008310,4620,4620,4620,4620,0
|
|
20230830,130000,87008310,4620,4620,4620,4620,10
|
|
20230830,125900,86962110,4620,4620,4620,4620,0
|
|
20230830,125800,86962110,4620,4620,4620,4620,0
|
|
20230830,125700,86962110,4620,4620,4620,4620,0
|
|
20230830,125600,86962110,4620,4620,4620,4620,0
|
|
20230830,125500,86962110,4620,4620,4620,4620,0
|
|
20230830,125400,86962110,4620,4620,4620,4620,0
|
|
20230830,125300,86962110,4620,4620,4620,4620,0
|
|
20230830,125200,86962110,4620,4620,4620,4620,0
|
|
20230830,125100,86962110,4620,4620,4620,4620,0
|
|
20230830,125000,86962110,4620,4620,4620,4620,0
|
|
20230830,124900,86962110,4620,4620,4620,4620,0
|
|
20230830,124800,86962110,4620,4620,4620,4620,22
|
|
20230830,124700,86860470,4625,4625,4625,4625,0
|
|
20230830,124600,86860470,4625,4625,4625,4625,0
|
|
20230830,124500,86860470,4625,4625,4625,4625,0
|
|
20230830,124400,86860470,4625,4625,4625,4625,15
|
|
20230830,124300,86791095,4600,4600,4600,4600,0
|
|
20230830,124200,86791095,4600,4600,4600,4600,0
|
|
20230830,124100,86791095,4600,4600,4600,4600,0
|
|
20230830,124000,86791095,4600,4600,4600,4600,0
|
|
20230830,123900,86791095,4600,4600,4600,4600,20
|
|
20230830,123800,86699095,4600,4600,4600,4600,0
|
|
20230830,123700,86699095,4600,4600,4600,4600,0
|
|
20230830,123600,86699095,4600,4600,4600,4600,1008
|
|
20230830,123500,82062295,4605,4605,4605,4605,0
|
|
20230830,123400,82062295,4605,4610,4610,4605,1287
|
|
20230830,123300,76134575,4630,4630,4630,4630,0
|
|
20230830,123200,76134575,4630,4630,4630,4630,0
|
|
20230830,123100,76134575,4630,4630,4630,4630,0
|
|
20230830,123000,76134575,4630,4630,4630,4630,0
|
|
20230830,122900,76134575,4630,4630,4630,4630,0
|
|
20230830,122800,76134575,4630,4630,4630,4630,0
|
|
20230830,122700,76134575,4630,4630,4630,4630,0
|
|
20230830,122600,76134575,4630,4630,4630,4630,0
|
|
20230830,122500,76134575,4630,4630,4630,4630,0
|
|
20230830,122400,76134575,4630,4630,4630,4630,0
|
|
20230830,122300,76134575,4630,4630,4630,4630,0
|
|
20230830,122200,76134575,4630,4630,4630,4630,0
|
|
20230830,122100,76134575,4630,4630,4630,4630,0
|
|
20230830,122000,76134575,4630,4630,4630,4630,0
|
|
20230830,121900,76134575,4630,4630,4630,4630,6
|
|
20230830,121800,76106795,4635,4635,4635,4635,0
|
|
20230830,121700,76106795,4635,4635,4635,4635,4
|
|
20230830,121600,76088255,4635,4630,4635,4630,21
|
|
20230830,121500,75990940,4635,4635,4635,4635,0
|
|
20230830,121400,75990940,4635,4635,4635,4635,0
|
|
20230830,121300,75990940,4635,4635,4635,4635,0
|
|
20230830,121200,75990940,4635,4635,4635,4635,0
|
|
20230830,121100,75990940,4635,4635,4635,4635,0
|
|
20230830,121000,75990940,4635,4635,4635,4635,0
|
|
20230830,120900,75990940,4635,4635,4635,4635,0
|
|
20230830,120800,75990940,4635,4635,4635,4635,0
|
|
20230830,120700,75990940,4635,4635,4635,4635,0
|
|
20230830,120600,75990940,4635,4635,4635,4635,0
|
|
20230830,120500,75990940,4635,4635,4635,4635,0
|
|
20230830,120400,75990940,4635,4635,4635,4635,0
|
|
20230830,120300,75990940,4635,4635,4635,4635,0
|
|
20230830,120200,75990940,4635,4635,4635,4635,0
|
|
20230830,120100,75990940,4635,4635,4635,4635,0
|
|
20230830,120000,75990940,4635,4635,4635,4635,0
|
|
20230830,115900,75990940,4635,4635,4635,4635,0
|
|
20230830,115800,75990940,4635,4635,4635,4635,0
|
|
20230830,115700,75990940,4635,4635,4635,4635,252
|
|
20230830,115600,74822920,4635,4625,4635,4625,50
|
|
20230830,115500,74591610,4625,4600,4625,4600,3
|
|
20230830,115400,74577760,4595,4595,4595,4595,0
|
|
20230830,115300,74577760,4595,4595,4595,4595,0
|
|
20230830,115200,74577760,4595,4595,4595,4595,0
|
|
20230830,115100,74577760,4595,4595,4595,4595,0
|
|
20230830,115000,74577760,4595,4595,4595,4595,0
|
|
20230830,114900,74577760,4595,4595,4595,4595,0
|
|
20230830,114800,74577760,4595,4610,4610,4595,4400
|
|
20230830,114700,54351310,4625,4625,4625,4625,0
|
|
20230830,114600,54351310,4625,4620,4625,4620,2500
|
|
20230830,114500,42796405,4620,4620,4620,4620,0
|
|
20230830,114400,42796405,4620,4620,4620,4620,0
|
|
20230830,114300,42796405,4620,4620,4620,4620,0
|
|
20230830,114200,42796405,4620,4620,4620,4620,0
|
|
20230830,114100,42796405,4620,4620,4620,4620,0
|
|
20230830,114000,42796405,4620,4620,4620,4620,0
|
|
20230830,113900,42796405,4620,4620,4620,4610,407
|
|
20230830,113800,40919915,4610,4610,4610,4610,559
|
|
20230830,113700,38342925,4610,4610,4610,4610,0
|
|
20230830,113600,38342925,4610,4610,4610,4610,0
|
|
20230830,113500,38342925,4610,4610,4610,4610,0
|
|
20230830,113400,38342925,4610,4610,4610,4610,0
|
|
20230830,113300,38342925,4610,4610,4610,4610,0
|
|
20230830,113200,38342925,4610,4610,4610,4610,2
|
|
20230830,113100,38333705,4595,4595,4595,4595,0
|
|
20230830,113000,38333705,4595,4595,4595,4595,0
|
|
20230830,112900,38333705,4595,4595,4595,4595,0
|
|
20230830,112800,38333705,4595,4595,4595,4595,0
|
|
20230830,112700,38333705,4595,4595,4595,4595,27
|
|
20230830,112600,38209640,4590,4590,4590,4590,0
|
|
20230830,112500,38209640,4590,4590,4590,4590,30
|
|
20230830,112400,38071940,4590,4590,4590,4590,20
|
|
20230830,112300,37980140,4610,4605,4610,4605,10
|
|
20230830,112200,37934065,4600,4600,4600,4600,408
|
|
20230830,112100,36057265,4590,4590,4590,4590,0
|
|
20230830,112000,36057265,4590,4590,4590,4590,0
|
|
20230830,111900,36057265,4590,4595,4595,4590,400
|
|
20230830,111800,34220765,4600,4600,4600,4600,100
|
|
20230830,111700,33760765,4600,4600,4600,4600,0
|
|
20230830,111600,33760765,4600,4600,4600,4600,1
|
|
20230830,111500,33756165,4590,4590,4590,4590,4
|
|
20230830,111400,33737805,4600,4600,4600,4600,0
|
|
20230830,111300,33737805,4600,4600,4600,4600,1
|
|
20230830,111200,33733205,4590,4590,4590,4590,0
|
|
20230830,111100,33733205,4590,4590,4590,4590,0
|
|
20230830,111000,33733205,4590,4590,4590,4590,0
|
|
20230830,110900,33733205,4590,4590,4590,4590,0
|
|
20230830,110800,33733205,4590,4590,4590,4590,0
|
|
20230830,110700,33733205,4590,4590,4590,4590,0
|
|
20230830,110600,33733205,4590,4590,4590,4590,510
|
|
20230830,110500,31392305,4590,4590,4590,4590,0
|
|
20230830,110400,31392305,4590,4590,4590,4590,27
|
|
20230830,110300,31268375,4600,4600,4600,4600,0
|
|
20230830,110200,31268375,4600,4600,4600,4600,10
|
|
20230830,110100,31222375,4600,4600,4600,4600,0
|
|
20230830,110000,31222375,4600,4600,4600,4600,0
|
|
20230830,105900,31222375,4600,4600,4600,4600,0
|
|
20230830,105800,31222375,4600,4600,4600,4600,0
|
|
20230830,105700,31222375,4600,4600,4600,4600,0
|
|
20230830,105600,31222375,4600,4590,4600,4590,28
|
|
20230830,105500,31093785,4590,4590,4590,4590,0
|
|
20230830,105400,31093785,4590,4590,4590,4590,0
|
|
20230830,105300,31093785,4590,4590,4590,4590,0
|
|
20230830,105200,31093785,4590,4590,4590,4590,0
|
|
20230830,105100,31093785,4590,4590,4590,4590,0
|
|
20230830,105000,31093785,4590,4590,4590,4590,0
|
|
20230830,104900,31093785,4590,4590,4590,4590,0
|
|
20230830,104800,31093785,4590,4590,4590,4590,20
|
|
20230830,104700,31001985,4590,4590,4590,4590,10
|
|
20230830,104600,30956085,4590,4590,4590,4590,50
|
|
20230830,104500,30726585,4590,4590,4590,4590,2
|
|
20230830,104400,30717405,4585,4585,4585,4585,0
|
|
20230830,104300,30717405,4585,4590,4590,4585,473
|
|
20230830,104200,28546715,4595,4595,4595,4595,0
|
|
20230830,104100,28546715,4595,4595,4595,4595,441
|
|
20230830,104000,26520320,4595,4595,4595,4595,26
|
|
20230830,103900,26400850,4600,4600,4600,4600,135
|
|
20230830,103800,25779850,4600,4600,4600,4600,0
|
|
20230830,103700,25779850,4600,4600,4600,4600,0
|
|
20230830,103600,25779850,4600,4600,4600,4600,0
|
|
20230830,103500,25779850,4600,4600,4600,4600,0
|
|
20230830,103400,25779850,4600,4600,4600,4600,0
|
|
20230830,103300,25779850,4600,4600,4600,4600,2
|
|
20230830,103200,25770650,4600,4600,4600,4600,0
|
|
20230830,103100,25770650,4600,4600,4600,4600,166
|
|
20230830,103000,25007050,4605,4605,4605,4605,0
|
|
20230830,102900,25007050,4605,4605,4605,4605,0
|
|
20230830,102800,25007050,4605,4605,4605,4605,0
|
|
20230830,102700,25007050,4605,4605,4605,4605,7
|
|
20230830,102600,24974815,4610,4610,4610,4610,0
|
|
20230830,102500,24974815,4610,4610,4610,4610,0
|
|
20230830,102400,24974815,4610,4610,4610,4610,6
|
|
20230830,102300,24947155,4605,4605,4605,4605,0
|
|
20230830,102200,24947155,4605,4605,4605,4605,0
|
|
20230830,102100,24947155,4605,4605,4605,4605,10
|
|
20230830,102000,24901105,4605,4605,4605,4605,0
|
|
20230830,101900,24901105,4605,4605,4605,4605,0
|
|
20230830,101800,24901105,4605,4605,4605,4605,0
|
|
20230830,101700,24901105,4605,4605,4605,4605,0
|
|
20230830,101600,24901105,4605,4605,4605,4605,0
|
|
20230830,101500,24901105,4605,4605,4605,4605,0
|
|
20230830,101400,24901105,4605,4605,4605,4605,0
|
|
20230830,101300,24901105,4605,4605,4605,4605,0
|
|
20230830,101200,24901105,4605,4605,4605,4605,0
|
|
20230830,101100,24901105,4605,4610,4610,4605,69
|
|
20230830,101000,24583035,4605,4605,4605,4605,62
|
|
20230830,100900,24297525,4605,4605,4605,4605,0
|
|
20230830,100800,24297525,4605,4605,4605,4605,0
|
|
20230830,100700,24297525,4605,4605,4605,4605,1
|
|
20230830,100600,24292920,4605,4605,4605,4605,0
|
|
20230830,100500,24292920,4605,4605,4605,4605,0
|
|
20230830,100400,24292920,4605,4605,4605,4605,0
|
|
20230830,100300,24292920,4605,4610,4610,4605,85
|
|
20230830,100200,23901320,4615,4615,4615,4615,0
|
|
20230830,100100,23901320,4615,4615,4615,4615,0
|
|
20230830,100000,23901320,4615,4615,4615,4615,0
|
|
20230830,095900,23901320,4615,4615,4615,4615,0
|
|
20230830,095800,23901320,4615,4615,4615,4615,0
|
|
20230830,095700,23901320,4615,4615,4615,4615,0
|
|
20230830,095600,23901320,4615,4615,4615,4615,0
|
|
20230830,095500,23901320,4615,4615,4615,4615,0
|
|
20230830,095400,23901320,4615,4615,4615,4615,0
|
|
20230830,095300,23901320,4615,4615,4615,4615,0
|
|
20230830,095200,23901320,4615,4615,4615,4615,0
|
|
20230830,095100,23901320,4615,4615,4615,4615,500
|
|
20230830,095000,21593820,4615,4615,4615,4615,7
|
|
20230830,094900,21561515,4605,4605,4605,4605,0
|
|
20230830,094800,21561515,4605,4605,4605,4605,3
|
|
20230830,094700,21547700,4605,4605,4605,4605,6
|
|
20230830,094600,21520070,4605,4605,4605,4605,41
|
|
20230830,094500,21331265,4600,4600,4600,4600,500
|
|
20230830,094400,19031265,4600,4615,4615,4600,1500
|
|
20230830,094300,12126885,4615,4615,4615,4615,0
|
|
20230830,094200,12126885,4615,4615,4615,4615,10
|
|
20230830,094100,12080735,4615,4615,4615,4615,3
|
|
20230830,094000,12066890,4625,4625,4625,4625,0
|
|
20230830,093900,12066890,4625,4625,4625,4625,0
|
|
20230830,093800,12066890,4625,4625,4625,4625,0
|
|
20230830,093700,12066890,4625,4625,4625,4625,1
|
|
20230830,093600,12062265,4625,4620,4625,4620,6
|
|
20230830,093500,12034525,4615,4615,4615,4610,59
|
|
20230830,093400,11762380,4625,4625,4625,4625,0
|
|
20230830,093300,11762380,4625,4625,4625,4625,4
|
|
20230830,093200,11743880,4625,4625,4625,4625,0
|
|
20230830,093100,11743880,4625,4625,4625,4625,0
|
|
20230830,093000,11743880,4625,4625,4625,4625,0
|
|
20230830,092900,11743880,4625,4625,4625,4625,0
|
|
20230830,092800,11743880,4625,4620,4625,4620,42
|
|
20230830,092700,11549730,4625,4625,4625,4625,90
|
|
20230830,092600,11133480,4630,4630,4630,4630,0
|
|
20230830,092500,11133480,4630,4630,4630,4630,0
|
|
20230830,092400,11133480,4630,4630,4630,4630,0
|
|
20230830,092300,11133480,4630,4630,4630,4630,0
|
|
20230830,092200,11133480,4630,4630,4630,4630,0
|
|
20230830,092100,11133480,4630,4630,4630,4630,0
|
|
20230830,092000,11133480,4630,4615,4630,4615,32
|
|
20230830,091900,10985770,4615,4630,4635,4615,94
|
|
20230830,091800,10550800,4630,4635,4635,4630,195
|
|
20230830,091700,9647000,4635,4635,4635,4635,0
|
|
20230830,091600,9647000,4635,4635,4635,4635,0
|
|
20230830,091500,9647000,4635,4635,4635,4635,2
|
|
20230830,091400,9637730,4635,4635,4635,4635,0
|
|
20230830,091300,9637730,4635,4635,4635,4635,0
|
|
20230830,091200,9637730,4635,4635,4635,4635,0
|
|
20230830,091100,9637730,4635,4635,4635,4635,0
|
|
20230830,091000,9637730,4635,4635,4635,4635,0
|
|
20230830,090900,9637730,4635,4635,4635,4635,0
|
|
20230830,090800,9637730,4635,4635,4635,4635,0
|
|
20230830,090700,9637730,4635,4635,4635,4635,2
|
|
20230830,090600,9628460,4610,4610,4610,4610,300
|
|
20230830,090500,8245460,4610,4610,4610,4610,221
|
|
20230830,090400,7226650,4635,4635,4635,4635,2
|
|
20230830,090300,7217380,4610,4610,4610,4610,14
|
|
20230830,090200,7152840,4610,4610,4610,4610,3
|
|
20230830,090100,7139010,4620,4625,4625,4620,1146
|
|
20230830,090000,1838770,4625,4645,4645,4625,397
|