659 lines
31 KiB
CSV
659 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230804,195600,184228245,3605,3605,3605,3605,1989
|
|
20230804,195500,184228245,3605,3605,3605,3605,0
|
|
20230804,195400,184228245,3605,3605,3605,3605,0
|
|
20230804,195300,184228245,3605,3605,3605,3605,0
|
|
20230804,195200,184228245,3605,3605,3605,3605,0
|
|
20230804,195100,184228245,3605,3605,3605,3605,0
|
|
20230804,195000,184228245,3605,3605,3605,3605,0
|
|
20230804,194900,184228245,3605,3605,3605,3605,0
|
|
20230804,194800,184228245,3605,3605,3605,3605,0
|
|
20230804,194700,184228245,3605,3605,3605,3605,0
|
|
20230804,194600,184228245,3605,3605,3605,3605,0
|
|
20230804,194500,184228245,3605,3605,3605,3605,0
|
|
20230804,194400,184228245,3605,3605,3605,3605,0
|
|
20230804,194300,184228245,3605,3605,3605,3605,0
|
|
20230804,194200,184228245,3605,3605,3605,3605,0
|
|
20230804,194100,184228245,3605,3605,3605,3605,0
|
|
20230804,194000,184228245,3605,3605,3605,3605,0
|
|
20230804,193900,184228245,3605,3605,3605,3605,0
|
|
20230804,193800,184228245,3605,3605,3605,3605,0
|
|
20230804,193700,184228245,3605,3605,3605,3605,0
|
|
20230804,193600,184228245,3605,3605,3605,3605,0
|
|
20230804,193500,184228245,3605,3605,3605,3605,0
|
|
20230804,193400,184228245,3605,3605,3605,3605,0
|
|
20230804,193300,184228245,3605,3605,3605,3605,0
|
|
20230804,193200,184228245,3605,3605,3605,3605,0
|
|
20230804,193100,184228245,3605,3605,3605,3605,0
|
|
20230804,193000,184228245,3605,3605,3605,3605,0
|
|
20230804,192900,184228245,3605,3605,3605,3605,0
|
|
20230804,192800,184228245,3605,3605,3605,3605,0
|
|
20230804,192700,184228245,3605,3605,3605,3605,0
|
|
20230804,192600,184228245,3605,3605,3605,3605,1989
|
|
20230804,192500,184228245,3605,3605,3605,3605,0
|
|
20230804,192400,184228245,3605,3605,3605,3605,0
|
|
20230804,192300,184228245,3605,3605,3605,3605,0
|
|
20230804,192200,184228245,3605,3605,3605,3605,0
|
|
20230804,192100,184228245,3605,3605,3605,3605,0
|
|
20230804,192000,184228245,3605,3605,3605,3605,0
|
|
20230804,191900,184228245,3605,3605,3605,3605,0
|
|
20230804,191800,184228245,3605,3605,3605,3605,0
|
|
20230804,191700,184228245,3605,3605,3605,3605,0
|
|
20230804,191600,184228245,3605,3605,3605,3605,0
|
|
20230804,191500,184228245,3605,3605,3605,3605,0
|
|
20230804,191400,184228245,3605,3605,3605,3605,0
|
|
20230804,191300,184228245,3605,3605,3605,3605,0
|
|
20230804,191200,184228245,3605,3605,3605,3605,0
|
|
20230804,191100,184228245,3605,3605,3605,3605,0
|
|
20230804,191000,184228245,3605,3605,3605,3605,0
|
|
20230804,190900,184228245,3605,3605,3605,3605,0
|
|
20230804,190800,184228245,3605,3605,3605,3605,0
|
|
20230804,190700,184228245,3605,3605,3605,3605,0
|
|
20230804,190600,184228245,3605,3605,3605,3605,0
|
|
20230804,190500,184228245,3605,3605,3605,3605,0
|
|
20230804,190400,184228245,3605,3605,3605,3605,0
|
|
20230804,190300,184228245,3605,3605,3605,3605,0
|
|
20230804,190200,184228245,3605,3605,3605,3605,0
|
|
20230804,190100,184228245,3605,3605,3605,3605,0
|
|
20230804,190000,184228245,3605,3605,3605,3605,0
|
|
20230804,185900,184228245,3605,3605,3605,3605,0
|
|
20230804,185800,184228245,3605,3605,3605,3605,0
|
|
20230804,185700,184228245,3605,3605,3605,3605,0
|
|
20230804,185600,184228245,3605,3605,3605,3605,1989
|
|
20230804,185500,184228245,3605,3605,3605,3605,0
|
|
20230804,185400,184228245,3605,3605,3605,3605,0
|
|
20230804,185300,184228245,3605,3605,3605,3605,0
|
|
20230804,185200,184228245,3605,3605,3605,3605,0
|
|
20230804,185100,184228245,3605,3605,3605,3605,0
|
|
20230804,185000,184228245,3605,3605,3605,3605,0
|
|
20230804,184900,184228245,3605,3605,3605,3605,0
|
|
20230804,184800,184228245,3605,3605,3605,3605,0
|
|
20230804,184700,184228245,3605,3605,3605,3605,0
|
|
20230804,184600,184228245,3605,3605,3605,3605,0
|
|
20230804,184500,184228245,3605,3605,3605,3605,0
|
|
20230804,184400,184228245,3605,3605,3605,3605,0
|
|
20230804,184300,184228245,3605,3605,3605,3605,0
|
|
20230804,184200,184228245,3605,3605,3605,3605,0
|
|
20230804,184100,184228245,3605,3605,3605,3605,0
|
|
20230804,184000,184228245,3605,3605,3605,3605,0
|
|
20230804,183900,184228245,3605,3605,3605,3605,0
|
|
20230804,183800,184228245,3605,3605,3605,3605,0
|
|
20230804,183700,184228245,3605,3605,3605,3605,0
|
|
20230804,183600,184228245,3605,3605,3605,3605,0
|
|
20230804,183500,184228245,3605,3605,3605,3605,0
|
|
20230804,183400,184228245,3605,3605,3605,3605,0
|
|
20230804,183300,184228245,3605,3605,3605,3605,0
|
|
20230804,183200,184228245,3605,3605,3605,3605,0
|
|
20230804,183100,184228245,3605,3605,3605,3605,0
|
|
20230804,183000,184228245,3605,3605,3605,3605,0
|
|
20230804,182900,184228245,3605,3605,3605,3605,0
|
|
20230804,182800,184228245,3605,3605,3605,3605,0
|
|
20230804,182700,184228245,3605,3605,3605,3605,0
|
|
20230804,182600,184228245,3605,3605,3605,3605,1989
|
|
20230804,182500,184228245,3605,3605,3605,3605,0
|
|
20230804,182400,184228245,3605,3605,3605,3605,0
|
|
20230804,182300,184228245,3605,3605,3605,3605,0
|
|
20230804,182200,184228245,3605,3605,3605,3605,0
|
|
20230804,182100,184228245,3605,3605,3605,3605,0
|
|
20230804,182000,184228245,3605,3605,3605,3605,0
|
|
20230804,181900,184228245,3605,3605,3605,3605,0
|
|
20230804,181800,184228245,3605,3605,3605,3605,0
|
|
20230804,181700,184228245,3605,3605,3605,3605,0
|
|
20230804,181600,184228245,3605,3605,3605,3605,0
|
|
20230804,181500,184228245,3605,3605,3605,3605,0
|
|
20230804,181400,184228245,3605,3605,3605,3605,0
|
|
20230804,181300,184228245,3605,3605,3605,3605,0
|
|
20230804,181200,184228245,3605,3605,3605,3605,0
|
|
20230804,181100,184228245,3605,3605,3605,3605,0
|
|
20230804,181000,184228245,3605,3605,3605,3605,0
|
|
20230804,180900,184228245,3605,3605,3605,3605,0
|
|
20230804,180800,184228245,3605,3605,3605,3605,0
|
|
20230804,180700,184228245,3605,3605,3605,3605,0
|
|
20230804,180600,184228245,3605,3605,3605,3605,0
|
|
20230804,180500,184228245,3605,3605,3605,3605,0
|
|
20230804,180400,184228245,3605,3605,3605,3605,0
|
|
20230804,180300,184228245,3605,3605,3605,3605,0
|
|
20230804,180200,184228245,3605,3605,3605,3605,0
|
|
20230804,180100,184228245,3605,3605,3605,3605,0
|
|
20230804,180000,184228245,3605,3605,3605,3605,0
|
|
20230804,175900,184228245,3605,3605,3605,3605,0
|
|
20230804,175800,184228245,3605,3605,3605,3605,0
|
|
20230804,175700,184228245,3605,3605,3605,3605,0
|
|
20230804,175600,184228245,3605,3605,3605,3605,1989
|
|
20230804,175500,184228245,3605,3605,3605,3605,0
|
|
20230804,175400,184228245,3605,3605,3605,3605,0
|
|
20230804,175300,184228245,3605,3605,3605,3605,0
|
|
20230804,175200,184228245,3605,3605,3605,3605,0
|
|
20230804,175100,184228245,3605,3605,3605,3605,0
|
|
20230804,175000,184228245,3605,3605,3605,3605,0
|
|
20230804,174900,184228245,3605,3605,3605,3605,0
|
|
20230804,174800,184228245,3605,3605,3605,3605,0
|
|
20230804,174700,184228245,3605,3605,3605,3605,0
|
|
20230804,174600,184228245,3605,3605,3605,3605,0
|
|
20230804,174500,184228245,3605,3605,3605,3605,0
|
|
20230804,174400,184228245,3605,3605,3605,3605,0
|
|
20230804,174300,184228245,3605,3605,3605,3605,0
|
|
20230804,174200,184228245,3605,3605,3605,3605,0
|
|
20230804,174100,184228245,3605,3605,3605,3605,0
|
|
20230804,174000,184228245,3605,3605,3605,3605,0
|
|
20230804,173900,184228245,3605,3605,3605,3605,0
|
|
20230804,173800,184228245,3605,3605,3605,3605,0
|
|
20230804,173700,184228245,3605,3605,3605,3605,0
|
|
20230804,173600,184228245,3605,3605,3605,3605,0
|
|
20230804,173500,184228245,3605,3605,3605,3605,0
|
|
20230804,173400,184228245,3605,3605,3605,3605,0
|
|
20230804,173300,184228245,3605,3605,3605,3605,0
|
|
20230804,173200,184228245,3605,3605,3605,3605,0
|
|
20230804,173100,184228245,3605,3605,3605,3605,0
|
|
20230804,173000,184228245,3605,3605,3605,3605,0
|
|
20230804,172900,184228245,3605,3605,3605,3605,0
|
|
20230804,172800,184228245,3605,3605,3605,3605,0
|
|
20230804,172700,184228245,3605,3605,3605,3605,0
|
|
20230804,172600,184228245,3605,3605,3605,3605,1989
|
|
20230804,172500,184228245,3605,3605,3605,3605,0
|
|
20230804,172400,184228245,3605,3605,3605,3605,0
|
|
20230804,172300,184228245,3605,3605,3605,3605,0
|
|
20230804,172200,184228245,3605,3605,3605,3605,0
|
|
20230804,172100,184228245,3605,3605,3605,3605,0
|
|
20230804,172000,184228245,3605,3605,3605,3605,0
|
|
20230804,171900,184228245,3605,3605,3605,3605,0
|
|
20230804,171800,184228245,3605,3605,3605,3605,0
|
|
20230804,171700,184228245,3605,3605,3605,3605,0
|
|
20230804,171600,184228245,3605,3605,3605,3605,0
|
|
20230804,171500,184228245,3605,3605,3605,3605,0
|
|
20230804,171400,184228245,3605,3605,3605,3605,0
|
|
20230804,171300,184228245,3605,3605,3605,3605,0
|
|
20230804,171200,184228245,3605,3605,3605,3605,0
|
|
20230804,171100,184228245,3605,3605,3605,3605,0
|
|
20230804,171000,184228245,3605,3605,3605,3605,0
|
|
20230804,170900,184228245,3605,3605,3605,3605,0
|
|
20230804,170800,184228245,3605,3605,3605,3605,0
|
|
20230804,170700,184228245,3605,3605,3605,3605,0
|
|
20230804,170600,184228245,3605,3605,3605,3605,0
|
|
20230804,170500,184228245,3605,3605,3605,3605,0
|
|
20230804,170400,184228245,3605,3605,3605,3605,0
|
|
20230804,170300,184228245,3605,3605,3605,3605,0
|
|
20230804,170200,184228245,3605,3605,3605,3605,0
|
|
20230804,170100,184228245,3605,3605,3605,3605,0
|
|
20230804,170000,184228245,3605,3605,3605,3605,0
|
|
20230804,165900,184228245,3605,3605,3605,3605,0
|
|
20230804,165800,184228245,3605,3605,3605,3605,0
|
|
20230804,165700,184228245,3605,3605,3605,3605,0
|
|
20230804,165600,184228245,3605,3605,3605,3605,1989
|
|
20230804,165500,184228245,3605,3605,3605,3605,0
|
|
20230804,165400,184228245,3605,3605,3605,3605,0
|
|
20230804,165300,184228245,3605,3605,3605,3605,0
|
|
20230804,165200,184228245,3605,3605,3605,3605,0
|
|
20230804,165100,184228245,3605,3605,3605,3605,0
|
|
20230804,165000,184228245,3605,3605,3605,3605,0
|
|
20230804,164900,184228245,3605,3605,3605,3605,0
|
|
20230804,164800,184228245,3605,3605,3605,3605,0
|
|
20230804,164700,184228245,3605,3605,3605,3605,0
|
|
20230804,164600,184228245,3605,3605,3605,3605,0
|
|
20230804,164500,184228245,3605,3605,3605,3605,0
|
|
20230804,164400,184228245,3605,3605,3605,3605,0
|
|
20230804,164300,184228245,3605,3605,3605,3605,0
|
|
20230804,164200,184228245,3605,3605,3605,3605,0
|
|
20230804,164100,184228245,3605,3605,3605,3605,0
|
|
20230804,164000,184228245,3605,3605,3605,3605,0
|
|
20230804,163900,184228245,3605,3605,3605,3605,0
|
|
20230804,163800,184228245,3605,3605,3605,3605,0
|
|
20230804,163700,184228245,3605,3605,3605,3605,0
|
|
20230804,163600,184228245,3605,3605,3605,3605,0
|
|
20230804,163500,184228245,3605,3605,3605,3605,0
|
|
20230804,163400,184228245,3605,3605,3605,3605,0
|
|
20230804,163300,184228245,3605,3605,3605,3605,0
|
|
20230804,163200,184228245,3605,3605,3605,3605,0
|
|
20230804,163100,184228245,3605,3605,3605,3605,0
|
|
20230804,163000,184228245,3605,3605,3605,3605,0
|
|
20230804,162900,184228245,3605,3605,3605,3605,0
|
|
20230804,162800,184228245,3605,3605,3605,3605,0
|
|
20230804,162700,184228245,3605,3605,3605,3605,0
|
|
20230804,162600,184228245,3605,3605,3605,3605,1989
|
|
20230804,162500,184228245,3605,3605,3605,3605,0
|
|
20230804,162400,184228245,3605,3605,3605,3605,0
|
|
20230804,162300,184228245,3605,3605,3605,3605,0
|
|
20230804,162200,184228245,3605,3605,3605,3605,0
|
|
20230804,162100,184228245,3605,3605,3605,3605,0
|
|
20230804,162000,184228245,3605,3605,3605,3605,0
|
|
20230804,161900,184228245,3605,3605,3605,3605,0
|
|
20230804,161800,184228245,3605,3605,3605,3605,0
|
|
20230804,161700,184228245,3605,3605,3605,3605,0
|
|
20230804,161600,184228245,3605,3605,3605,3605,0
|
|
20230804,161500,184228245,3605,3605,3605,3605,0
|
|
20230804,161400,184228245,3605,3605,3605,3605,0
|
|
20230804,161300,184228245,3605,3605,3605,3605,0
|
|
20230804,161200,184228245,3605,3605,3605,3605,0
|
|
20230804,161100,184228245,3605,3605,3605,3605,0
|
|
20230804,161000,184228245,3605,3605,3605,3605,0
|
|
20230804,160900,184228245,3605,3605,3605,3605,0
|
|
20230804,160800,184228245,3605,3605,3605,3605,0
|
|
20230804,160700,184228245,3605,3605,3605,3605,0
|
|
20230804,160600,184228245,3605,3605,3605,3605,0
|
|
20230804,160500,184228245,3605,3605,3605,3605,0
|
|
20230804,160400,184228245,3605,3605,3605,3605,0
|
|
20230804,160300,184228245,3605,3605,3605,3605,0
|
|
20230804,160200,184228245,3605,3605,3605,3605,0
|
|
20230804,160100,184228245,3605,3605,3605,3605,0
|
|
20230804,160000,184228245,3605,3605,3605,3605,0
|
|
20230804,155900,184228245,3605,3605,3605,3605,0
|
|
20230804,155800,184228245,3605,3605,3605,3605,0
|
|
20230804,155700,184228245,3605,3605,3605,3605,0
|
|
20230804,155600,184228245,3605,3605,3605,3605,1989
|
|
20230804,155500,184228245,3605,3605,3605,3605,0
|
|
20230804,155400,184228245,3605,3605,3605,3605,0
|
|
20230804,155300,184228245,3605,3605,3605,3605,0
|
|
20230804,155200,184228245,3605,3605,3605,3605,0
|
|
20230804,155100,184228245,3605,3605,3605,3605,0
|
|
20230804,155000,184228245,3605,3605,3605,3605,0
|
|
20230804,154900,184228245,3605,3605,3605,3605,0
|
|
20230804,154800,184228245,3605,3605,3605,3605,0
|
|
20230804,154700,184228245,3605,3605,3605,3605,0
|
|
20230804,154600,184228245,3605,3605,3605,3605,0
|
|
20230804,154500,184228245,3605,3605,3605,3605,0
|
|
20230804,154400,184228245,3605,3605,3605,3605,0
|
|
20230804,154300,184228245,3605,3605,3605,3605,0
|
|
20230804,154200,184228245,3605,3605,3605,3605,0
|
|
20230804,154100,184228245,3605,3605,3605,3605,0
|
|
20230804,154000,184228245,3605,3605,3605,3605,0
|
|
20230804,153900,184228245,3605,3605,3605,3605,0
|
|
20230804,153800,184228245,3605,3605,3605,3605,0
|
|
20230804,153700,184228245,3605,3605,3605,3605,0
|
|
20230804,153600,184228245,3605,3605,3605,3605,0
|
|
20230804,153500,184228245,3605,3605,3605,3605,0
|
|
20230804,153400,184228245,3605,3605,3605,3605,0
|
|
20230804,153300,184228245,3605,3605,3605,3605,0
|
|
20230804,153200,184228245,3605,3605,3605,3605,0
|
|
20230804,153100,184228245,3605,3605,3605,3605,0
|
|
20230804,153000,184228245,3605,3605,3605,3605,1989
|
|
20230804,152900,177057900,3610,3610,3610,3610,0
|
|
20230804,152800,177057900,3610,3610,3610,3610,0
|
|
20230804,152700,177057900,3610,3610,3610,3610,0
|
|
20230804,152600,177057900,3610,3610,3610,3610,0
|
|
20230804,152500,177057900,3610,3610,3610,3610,0
|
|
20230804,152400,177057900,3610,3610,3610,3610,0
|
|
20230804,152300,177057900,3610,3610,3610,3610,0
|
|
20230804,152200,177057900,3610,3610,3610,3610,0
|
|
20230804,152100,177057900,3610,3610,3610,3610,0
|
|
20230804,152000,177057900,3610,3610,3610,3610,0
|
|
20230804,151900,177057900,3610,3610,3610,3610,0
|
|
20230804,151800,177057900,3610,3610,3610,3610,113
|
|
20230804,151700,176649970,3605,3605,3605,3605,0
|
|
20230804,151600,176649970,3605,3605,3605,3605,143
|
|
20230804,151500,176134455,3605,3605,3605,3605,8
|
|
20230804,151400,176105615,3605,3605,3605,3605,67
|
|
20230804,151300,175864080,3605,3605,3605,3605,97
|
|
20230804,151200,175514395,3605,3605,3605,3605,29
|
|
20230804,151100,175409850,3605,3605,3605,3605,44
|
|
20230804,151000,175251230,3600,3605,3605,3600,133
|
|
20230804,150900,174772265,3600,3600,3600,3600,291
|
|
20230804,150800,173724665,3605,3595,3605,3595,96
|
|
20230804,150700,173379455,3600,3600,3600,3600,744
|
|
20230804,150600,170701055,3610,3610,3610,3610,0
|
|
20230804,150500,170701055,3610,3610,3610,3610,1
|
|
20230804,150400,170697445,3595,3595,3595,3595,0
|
|
20230804,150300,170697445,3595,3595,3595,3595,30
|
|
20230804,150200,170589595,3600,3600,3600,3600,1004
|
|
20230804,150100,166975195,3610,3610,3610,3610,0
|
|
20230804,150000,166975195,3610,3610,3610,3610,10
|
|
20230804,145900,166939095,3600,3600,3600,3600,1
|
|
20230804,145800,166935495,3610,3610,3610,3610,107
|
|
20230804,145700,166549225,3615,3615,3615,3615,0
|
|
20230804,145600,166549225,3615,3615,3615,3615,0
|
|
20230804,145500,166549225,3615,3615,3615,3615,116
|
|
20230804,145400,166129885,3615,3615,3615,3615,14
|
|
20230804,145300,166079275,3620,3620,3620,3620,0
|
|
20230804,145200,166079275,3620,3620,3620,3620,0
|
|
20230804,145100,166079275,3620,3620,3620,3620,420
|
|
20230804,145000,164558875,3620,3620,3620,3620,0
|
|
20230804,144900,164558875,3620,3620,3620,3620,0
|
|
20230804,144800,164558875,3620,3620,3620,3620,21
|
|
20230804,144700,164482855,3615,3615,3615,3615,0
|
|
20230804,144600,164482855,3615,3610,3615,3610,719
|
|
20230804,144500,161885145,3610,3610,3610,3610,0
|
|
20230804,144400,161885145,3610,3610,3610,3610,0
|
|
20230804,144300,161885145,3610,3610,3610,3610,0
|
|
20230804,144200,161885145,3610,3610,3610,3610,44
|
|
20230804,144100,161726305,3600,3600,3600,3600,0
|
|
20230804,144000,161726305,3600,3600,3600,3600,3
|
|
20230804,143900,161715505,3610,3610,3610,3610,0
|
|
20230804,143800,161715505,3610,3610,3610,3610,10
|
|
20230804,143700,161679405,3610,3610,3610,3610,0
|
|
20230804,143600,161679405,3610,3610,3610,3610,0
|
|
20230804,143500,161679405,3610,3610,3610,3610,10
|
|
20230804,143400,161643305,3610,3610,3610,3610,17
|
|
20230804,143300,161581935,3600,3600,3600,3600,400
|
|
20230804,143200,160141935,3620,3620,3620,3620,0
|
|
20230804,143100,160141935,3620,3610,3620,3585,1164
|
|
20230804,143000,155950770,3615,3620,3620,3615,30
|
|
20230804,142900,155842220,3620,3620,3620,3620,27
|
|
20230804,142800,155744480,3620,3615,3620,3600,1067
|
|
20230804,142700,151895800,3620,3620,3620,3620,5
|
|
20230804,142600,151877700,3620,3620,3620,3620,1
|
|
20230804,142500,151874080,3615,3615,3615,3615,0
|
|
20230804,142400,151874080,3615,3615,3615,3615,100
|
|
20230804,142300,151512580,3615,3615,3615,3615,0
|
|
20230804,142200,151512580,3615,3615,3615,3615,1
|
|
20230804,142100,151508965,3620,3620,3620,3620,1
|
|
20230804,142000,151505345,3620,3605,3620,3600,2169
|
|
20230804,141900,143690135,3620,3620,3620,3620,0
|
|
20230804,141800,143690135,3620,3600,3620,3600,2880
|
|
20230804,141700,133298735,3590,3590,3590,3590,0
|
|
20230804,141600,133298735,3590,3590,3590,3590,0
|
|
20230804,141500,133298735,3590,3590,3590,3590,30
|
|
20230804,141400,133191035,3590,3590,3590,3590,15
|
|
20230804,141300,133137185,3600,3600,3600,3600,0
|
|
20230804,141200,133137185,3600,3600,3600,3600,212
|
|
20230804,141100,132373985,3605,3605,3605,3605,30
|
|
20230804,141000,132265835,3605,3605,3605,3605,71
|
|
20230804,140900,132009880,3600,3600,3600,3600,0
|
|
20230804,140800,132009880,3600,3600,3600,3600,320
|
|
20230804,140700,130857880,3600,3595,3600,3595,15
|
|
20230804,140600,130803950,3595,3595,3595,3595,42
|
|
20230804,140500,130652960,3600,3600,3600,3600,0
|
|
20230804,140400,130652960,3600,3595,3600,3595,86
|
|
20230804,140300,130343455,3595,3595,3595,3595,726
|
|
20230804,140200,127733485,3595,3595,3595,3595,20
|
|
20230804,140100,127661585,3595,3595,3595,3595,0
|
|
20230804,140000,127661585,3595,3595,3595,3595,0
|
|
20230804,135900,127661585,3595,3590,3595,3590,189
|
|
20230804,135800,126982830,3595,3595,3595,3595,0
|
|
20230804,135700,126982830,3595,3595,3595,3595,0
|
|
20230804,135600,126982830,3595,3595,3595,3595,0
|
|
20230804,135500,126982830,3595,3595,3595,3595,0
|
|
20230804,135400,126982830,3595,3595,3595,3595,0
|
|
20230804,135300,126982830,3595,3595,3595,3595,0
|
|
20230804,135200,126982830,3595,3595,3595,3595,0
|
|
20230804,135100,126982830,3595,3595,3595,3595,1
|
|
20230804,135000,126979235,3595,3595,3595,3595,0
|
|
20230804,134900,126979235,3595,3595,3595,3595,0
|
|
20230804,134800,126979235,3595,3595,3595,3595,44
|
|
20230804,134700,126821055,3595,3595,3595,3595,0
|
|
20230804,134600,126821055,3595,3595,3595,3595,30
|
|
20230804,134500,126713205,3595,3580,3595,3580,5
|
|
20230804,134400,126695290,3595,3595,3595,3595,0
|
|
20230804,134300,126695290,3595,3580,3595,3580,929
|
|
20230804,134200,123366235,3565,3565,3565,3565,498
|
|
20230804,134100,121590865,3560,3560,3560,3560,0
|
|
20230804,134000,121590865,3560,3560,3560,3560,0
|
|
20230804,133900,121590865,3560,3565,3565,3560,230
|
|
20230804,133800,120771180,3580,3580,3580,3580,0
|
|
20230804,133700,120771180,3580,3580,3580,3580,0
|
|
20230804,133600,120771180,3580,3580,3580,3580,100
|
|
20230804,133500,120413180,3580,3580,3580,3580,60
|
|
20230804,133400,120198380,3560,3560,3560,3560,0
|
|
20230804,133300,120198380,3560,3575,3575,3560,524
|
|
20230804,133200,118326580,3585,3585,3585,3585,0
|
|
20230804,133100,118326580,3585,3585,3585,3585,1
|
|
20230804,133000,118322995,3595,3595,3595,3595,0
|
|
20230804,132900,118322995,3595,3595,3595,3595,0
|
|
20230804,132800,118322995,3595,3595,3595,3595,0
|
|
20230804,132700,118322995,3595,3595,3595,3595,564
|
|
20230804,132600,116295415,3600,3580,3600,3555,2625
|
|
20230804,132500,106925630,3600,3600,3600,3600,4
|
|
20230804,132400,106911230,3600,3600,3600,3600,0
|
|
20230804,132300,106911230,3600,3600,3600,3600,3
|
|
20230804,132200,106900430,3600,3600,3600,3600,0
|
|
20230804,132100,106900430,3600,3575,3600,3575,12
|
|
20230804,132000,106857455,3575,3610,3610,3575,476
|
|
20230804,131900,105146275,3610,3605,3610,3600,382
|
|
20230804,131800,103769505,3605,3610,3620,3600,847
|
|
20230804,131700,100709305,3610,3570,3610,3570,3296
|
|
20230804,131600,88891625,3580,3570,3580,3570,411
|
|
20230804,131500,87424345,3570,3575,3575,3570,750
|
|
20230804,131400,84743680,3590,3590,3590,3590,1
|
|
20230804,131300,84740090,3575,3575,3575,3575,0
|
|
20230804,131200,84740090,3575,3580,3590,3570,1474
|
|
20230804,131100,79462780,3580,3580,3580,3580,46
|
|
20230804,131000,79298100,3560,3560,3560,3560,0
|
|
20230804,130900,79298100,3560,3560,3560,3560,0
|
|
20230804,130800,79298100,3560,3560,3560,3560,100
|
|
20230804,130700,78942100,3580,3545,3580,3545,2536
|
|
20230804,130600,69916610,3540,3540,3540,3540,0
|
|
20230804,130500,69916610,3540,3540,3540,3540,0
|
|
20230804,130400,69916610,3540,3535,3540,3535,135
|
|
20230804,130300,69439210,3535,3535,3535,3535,0
|
|
20230804,130200,69439210,3535,3535,3535,3535,0
|
|
20230804,130100,69439210,3535,3535,3535,3535,0
|
|
20230804,130000,69439210,3535,3535,3535,3535,0
|
|
20230804,125900,69439210,3535,3535,3535,3535,0
|
|
20230804,125800,69439210,3535,3535,3535,3535,0
|
|
20230804,125700,69439210,3535,3535,3535,3535,0
|
|
20230804,125600,69439210,3535,3535,3535,3535,0
|
|
20230804,125500,69439210,3535,3535,3535,3535,0
|
|
20230804,125400,69439210,3535,3535,3535,3535,0
|
|
20230804,125300,69439210,3535,3535,3535,3535,0
|
|
20230804,125200,69439210,3535,3535,3535,3535,0
|
|
20230804,125100,69439210,3535,3535,3535,3535,300
|
|
20230804,125000,68378710,3520,3520,3520,3520,0
|
|
20230804,124900,68378710,3520,3520,3520,3520,0
|
|
20230804,124800,68378710,3520,3520,3520,3520,0
|
|
20230804,124700,68378710,3520,3520,3520,3520,0
|
|
20230804,124600,68378710,3520,3520,3520,3520,0
|
|
20230804,124500,68378710,3520,3520,3520,3520,0
|
|
20230804,124400,68378710,3520,3520,3520,3520,0
|
|
20230804,124300,68378710,3520,3520,3520,3520,0
|
|
20230804,124200,68378710,3520,3520,3520,3520,0
|
|
20230804,124100,68378710,3520,3520,3520,3520,178
|
|
20230804,124000,67752150,3520,3520,3520,3520,0
|
|
20230804,123900,67752150,3520,3520,3520,3520,0
|
|
20230804,123800,67752150,3520,3520,3520,3520,0
|
|
20230804,123700,67752150,3520,3520,3520,3520,0
|
|
20230804,123600,67752150,3520,3520,3520,3520,0
|
|
20230804,123500,67752150,3520,3520,3520,3520,500
|
|
20230804,123400,65992150,3520,3520,3520,3520,0
|
|
20230804,123300,65992150,3520,3520,3520,3520,0
|
|
20230804,123200,65992150,3520,3520,3520,3520,284
|
|
20230804,123100,64992470,3525,3525,3525,3525,0
|
|
20230804,123000,64992470,3525,3525,3525,3525,100
|
|
20230804,122900,64639970,3525,3525,3525,3525,0
|
|
20230804,122800,64639970,3525,3525,3525,3525,0
|
|
20230804,122700,64639970,3525,3525,3525,3525,5
|
|
20230804,122600,64622345,3525,3530,3530,3525,135
|
|
20230804,122500,64145820,3530,3530,3530,3530,6
|
|
20230804,122400,64124640,3535,3535,3535,3535,147
|
|
20230804,122300,63604995,3540,3540,3540,3540,31
|
|
20230804,122200,63495255,3540,3540,3540,3540,41
|
|
20230804,122100,63350115,3540,3550,3550,3540,1086
|
|
20230804,122000,59497060,3550,3550,3550,3550,50
|
|
20230804,121900,59319560,3550,3550,3550,3550,0
|
|
20230804,121800,59319560,3550,3550,3550,3550,0
|
|
20230804,121700,59319560,3550,3550,3550,3550,0
|
|
20230804,121600,59319560,3550,3550,3550,3550,155
|
|
20230804,121500,58769310,3550,3550,3550,3550,0
|
|
20230804,121400,58769310,3550,3550,3550,3550,0
|
|
20230804,121300,58769310,3550,3550,3550,3550,0
|
|
20230804,121200,58769310,3550,3550,3550,3550,102
|
|
20230804,121100,58407210,3545,3545,3545,3545,0
|
|
20230804,121000,58407210,3545,3545,3545,3545,0
|
|
20230804,120900,58407210,3545,3545,3545,3545,0
|
|
20230804,120800,58407210,3545,3545,3545,3545,0
|
|
20230804,120700,58407210,3545,3545,3545,3545,0
|
|
20230804,120600,58407210,3545,3545,3545,3545,0
|
|
20230804,120500,58407210,3545,3545,3545,3545,0
|
|
20230804,120400,58407210,3545,3545,3545,3545,0
|
|
20230804,120300,58407210,3545,3545,3545,3545,0
|
|
20230804,120200,58407210,3545,3545,3550,3545,300
|
|
20230804,120100,57343700,3555,3555,3555,3555,0
|
|
20230804,120000,57343700,3555,3555,3555,3555,0
|
|
20230804,115900,57343700,3555,3555,3555,3555,0
|
|
20230804,115800,57343700,3555,3555,3555,3555,0
|
|
20230804,115700,57343700,3555,3555,3555,3555,0
|
|
20230804,115600,57343700,3555,3555,3555,3555,0
|
|
20230804,115500,57343700,3555,3555,3555,3555,46
|
|
20230804,115400,57180170,3545,3545,3545,3545,0
|
|
20230804,115300,57180170,3545,3545,3545,3545,0
|
|
20230804,115200,57180170,3545,3545,3545,3545,0
|
|
20230804,115100,57180170,3545,3545,3545,3545,0
|
|
20230804,115000,57180170,3545,3545,3545,3545,0
|
|
20230804,114900,57180170,3545,3545,3545,3545,0
|
|
20230804,114800,57180170,3545,3545,3545,3545,0
|
|
20230804,114700,57180170,3545,3545,3545,3545,0
|
|
20230804,114600,57180170,3545,3545,3545,3545,0
|
|
20230804,114500,57180170,3545,3545,3545,3545,0
|
|
20230804,114400,57180170,3545,3545,3545,3545,0
|
|
20230804,114300,57180170,3545,3545,3545,3545,0
|
|
20230804,114200,57180170,3545,3545,3545,3545,96
|
|
20230804,114100,56839850,3545,3545,3545,3545,308
|
|
20230804,114000,55747990,3545,3545,3545,3545,0
|
|
20230804,113900,55747990,3545,3545,3545,3545,5
|
|
20230804,113800,55730265,3545,3545,3545,3545,46
|
|
20230804,113700,55567195,3545,3545,3545,3545,0
|
|
20230804,113600,55567195,3545,3545,3545,3545,0
|
|
20230804,113500,55567195,3545,3545,3545,3545,0
|
|
20230804,113400,55567195,3545,3545,3545,3545,0
|
|
20230804,113300,55567195,3545,3545,3545,3545,0
|
|
20230804,113200,55567195,3545,3545,3545,3545,0
|
|
20230804,113100,55567195,3545,3545,3545,3545,0
|
|
20230804,113000,55567195,3545,3545,3545,3545,0
|
|
20230804,112900,55567195,3545,3545,3545,3545,0
|
|
20230804,112800,55567195,3545,3545,3545,3545,0
|
|
20230804,112700,55567195,3545,3545,3545,3545,0
|
|
20230804,112600,55567195,3545,3545,3545,3545,0
|
|
20230804,112500,55567195,3545,3545,3545,3545,0
|
|
20230804,112400,55567195,3545,3545,3545,3545,0
|
|
20230804,112300,55567195,3545,3545,3545,3545,0
|
|
20230804,112200,55567195,3545,3545,3545,3545,41
|
|
20230804,112100,55421850,3540,3540,3540,3540,0
|
|
20230804,112000,55421850,3540,3540,3540,3540,0
|
|
20230804,111900,55421850,3540,3540,3540,3540,0
|
|
20230804,111800,55421850,3540,3540,3540,3540,0
|
|
20230804,111700,55421850,3540,3535,3540,3535,355
|
|
20230804,111600,54166650,3535,3535,3535,3535,276
|
|
20230804,111500,53190990,3535,3535,3535,3535,0
|
|
20230804,111400,53190990,3535,3535,3535,3535,0
|
|
20230804,111300,53190990,3535,3535,3535,3535,0
|
|
20230804,111200,53190990,3535,3535,3535,3535,50
|
|
20230804,111100,53014240,3535,3535,3535,3535,0
|
|
20230804,111000,53014240,3535,3535,3535,3535,51
|
|
20230804,110900,52833955,3535,3535,3535,3535,0
|
|
20230804,110800,52833955,3535,3535,3535,3535,0
|
|
20230804,110700,52833955,3535,3535,3535,3535,0
|
|
20230804,110600,52833955,3535,3540,3540,3535,806
|
|
20230804,110500,49983490,3540,3540,3540,3540,101
|
|
20230804,110400,49625950,3540,3540,3540,3540,0
|
|
20230804,110300,49625950,3540,3540,3540,3540,0
|
|
20230804,110200,49625950,3540,3540,3540,3540,0
|
|
20230804,110100,49625950,3540,3540,3540,3540,0
|
|
20230804,110000,49625950,3540,3540,3540,3540,0
|
|
20230804,105900,49625950,3540,3540,3540,3540,22
|
|
20230804,105800,49548070,3540,3540,3540,3540,10
|
|
20230804,105700,49512670,3550,3550,3550,3550,0
|
|
20230804,105600,49512670,3550,3550,3550,3550,0
|
|
20230804,105500,49512670,3550,3550,3550,3550,0
|
|
20230804,105400,49512670,3550,3550,3550,3550,0
|
|
20230804,105300,49512670,3550,3550,3550,3550,0
|
|
20230804,105200,49512670,3550,3550,3550,3550,0
|
|
20230804,105100,49512670,3550,3550,3550,3550,1
|
|
20230804,105000,49509120,3550,3550,3550,3550,1
|
|
20230804,104900,49505570,3555,3555,3555,3555,86
|
|
20230804,104800,49199840,3555,3555,3555,3555,0
|
|
20230804,104700,49199840,3555,3555,3555,3555,7
|
|
20230804,104600,49174955,3555,3560,3560,3555,207
|
|
20230804,104500,48438250,3565,3565,3565,3565,0
|
|
20230804,104400,48438250,3565,3565,3565,3565,0
|
|
20230804,104300,48438250,3565,3565,3565,3565,0
|
|
20230804,104200,48438250,3565,3565,3565,3565,0
|
|
20230804,104100,48438250,3565,3565,3565,3565,0
|
|
20230804,104000,48438250,3565,3565,3565,3565,11
|
|
20230804,103900,48399035,3565,3565,3565,3565,0
|
|
20230804,103800,48399035,3565,3565,3565,3565,82
|
|
20230804,103700,48106705,3570,3565,3570,3565,526
|
|
20230804,103600,46229780,3555,3550,3555,3550,531
|
|
20230804,103500,44344575,3555,3555,3555,3555,221
|
|
20230804,103400,43558920,3555,3550,3555,3550,541
|
|
20230804,103300,41638270,3550,3530,3550,3530,1286
|
|
20230804,103200,37095610,3535,3530,3535,3530,267
|
|
20230804,103100,36152510,3530,3515,3530,3515,614
|
|
20230804,103000,33990740,3515,3515,3515,3515,0
|
|
20230804,102900,33990740,3515,3515,3515,3515,0
|
|
20230804,102800,33990740,3515,3515,3515,3515,0
|
|
20230804,102700,33990740,3515,3515,3515,3515,0
|
|
20230804,102600,33990740,3515,3515,3515,3515,0
|
|
20230804,102500,33990740,3515,3515,3515,3515,0
|
|
20230804,102400,33990740,3515,3515,3515,3515,0
|
|
20230804,102300,33990740,3515,3515,3515,3515,0
|
|
20230804,102200,33990740,3515,3515,3515,3515,14
|
|
20230804,102100,33941530,3515,3515,3515,3515,0
|
|
20230804,102000,33941530,3515,3515,3515,3515,0
|
|
20230804,101900,33941530,3515,3515,3515,3515,3
|
|
20230804,101800,33930985,3510,3510,3510,3510,1
|
|
20230804,101700,33927475,3510,3510,3510,3510,0
|
|
20230804,101600,33927475,3510,3510,3510,3510,0
|
|
20230804,101500,33927475,3510,3510,3510,3510,0
|
|
20230804,101400,33927475,3510,3510,3510,3510,0
|
|
20230804,101300,33927475,3510,3510,3510,3510,0
|
|
20230804,101200,33927475,3510,3510,3510,3510,22
|
|
20230804,101100,33850255,3510,3510,3510,3510,0
|
|
20230804,101000,33850255,3510,3510,3510,3510,0
|
|
20230804,100900,33850255,3510,3510,3510,3510,0
|
|
20230804,100800,33850255,3510,3510,3510,3510,1
|
|
20230804,100700,33846745,3495,3495,3495,3495,0
|
|
20230804,100600,33846745,3495,3495,3495,3495,700
|
|
20230804,100500,31400245,3520,3520,3520,3520,0
|
|
20230804,100400,31400245,3520,3520,3520,3520,0
|
|
20230804,100300,31400245,3520,3520,3520,3520,0
|
|
20230804,100200,31400245,3520,3520,3520,3520,0
|
|
20230804,100100,31400245,3520,3520,3520,3520,0
|
|
20230804,100000,31400245,3520,3520,3520,3520,0
|
|
20230804,095900,31400245,3520,3520,3520,3520,0
|
|
20230804,095800,31400245,3520,3520,3520,3520,0
|
|
20230804,095700,31400245,3520,3520,3520,3520,1
|
|
20230804,095600,31396725,3495,3495,3495,3495,0
|
|
20230804,095500,31396725,3495,3495,3495,3495,0
|
|
20230804,095400,31396725,3495,3515,3515,3495,575
|
|
20230804,095300,29384260,3515,3515,3515,3515,589
|
|
20230804,095200,27313925,3515,3515,3515,3515,10
|
|
20230804,095100,27278775,3515,3515,3515,3515,0
|
|
20230804,095000,27278775,3515,3515,3515,3515,0
|
|
20230804,094900,27278775,3515,3515,3515,3515,0
|
|
20230804,094800,27278775,3515,3515,3515,3515,3
|
|
20230804,094700,27268230,3515,3520,3520,3515,305
|
|
20230804,094600,26194710,3520,3520,3520,3520,100
|
|
20230804,094500,25842710,3520,3520,3520,3520,60
|
|
20230804,094400,25631510,3525,3525,3525,3525,1
|
|
20230804,094300,25627985,3520,3520,3520,3520,0
|
|
20230804,094200,25627985,3520,3520,3520,3520,264
|
|
20230804,094100,24698705,3520,3515,3520,3515,258
|
|
20230804,094000,23791605,3515,3515,3515,3515,10
|
|
20230804,093900,23756455,3515,3515,3515,3515,31
|
|
20230804,093800,23647490,3515,3515,3515,3515,20
|
|
20230804,093700,23577190,3510,3500,3510,3500,718
|
|
20230804,093600,21063045,3500,3500,3500,3500,13
|
|
20230804,093500,21017545,3495,3495,3495,3495,40
|
|
20230804,093400,20877745,3495,3495,3495,3495,0
|
|
20230804,093300,20877745,3495,3495,3495,3495,1
|
|
20230804,093200,20874250,3490,3485,3490,3485,66
|
|
20230804,093100,20644185,3490,3490,3490,3490,55
|
|
20230804,093000,20452235,3480,3480,3480,3480,77
|
|
20230804,092900,20184275,3480,3490,3490,3480,51
|
|
20230804,092800,20006785,3490,3490,3490,3490,0
|
|
20230804,092700,20006785,3490,3490,3490,3490,16
|
|
20230804,092600,19950945,3490,3490,3490,3490,0
|
|
20230804,092500,19950945,3490,3490,3490,3490,0
|
|
20230804,092400,19950945,3490,3490,3490,3490,0
|
|
20230804,092300,19950945,3490,3490,3490,3490,1
|
|
20230804,092200,19947455,3480,3490,3490,3480,460
|
|
20230804,092100,18346315,3480,3490,3490,3480,435
|
|
20230804,092000,16831855,3485,3495,3495,3485,1944
|
|
20230804,091900,10051915,3505,3505,3505,3505,0
|
|
20230804,091800,10051915,3505,3505,3505,3505,0
|
|
20230804,091700,10051915,3505,3505,3505,3505,1
|
|
20230804,091600,10048410,3500,3500,3500,3500,7
|
|
20230804,091500,10023910,3500,3500,3500,3500,11
|
|
20230804,091400,9985410,3495,3485,3495,3485,129
|
|
20230804,091300,9535415,3480,3480,3480,3480,0
|
|
20230804,091200,9535415,3480,3480,3480,3480,1153
|
|
20230804,091100,5522975,3470,3470,3470,3470,0
|
|
20230804,091000,5522975,3470,3455,3470,3455,25
|
|
20230804,090900,5436585,3455,3455,3455,3455,10
|
|
20230804,090800,5402035,3455,3455,3455,3455,11
|
|
20230804,090700,5364030,3445,3445,3445,3445,81
|
|
20230804,090600,5084985,3440,3450,3450,3440,947
|
|
20230804,090500,1826055,3465,3465,3465,3465,0
|
|
20230804,090400,1826055,3465,3465,3465,3465,4
|
|
20230804,090300,1812195,3465,3465,3465,3465,0
|
|
20230804,090200,1812195,3465,3465,3465,3465,192
|
|
20230804,090100,1146915,3465,3465,3465,3465,6
|
|
20230804,090000,1126125,3465,3465,3465,3465,325
|