660 lines
31 KiB
CSV
660 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230808,195700,201628380,3570,3570,3570,3570,843
|
|
20230808,195600,201628380,3570,3570,3570,3570,0
|
|
20230808,195500,201628380,3570,3570,3570,3570,0
|
|
20230808,195400,201628380,3570,3570,3570,3570,0
|
|
20230808,195300,201628380,3570,3570,3570,3570,0
|
|
20230808,195200,201628380,3570,3570,3570,3570,0
|
|
20230808,195100,201628380,3570,3570,3570,3570,0
|
|
20230808,195000,201628380,3570,3570,3570,3570,0
|
|
20230808,194900,201628380,3570,3570,3570,3570,0
|
|
20230808,194800,201628380,3570,3570,3570,3570,0
|
|
20230808,194700,201628380,3570,3570,3570,3570,0
|
|
20230808,194600,201628380,3570,3570,3570,3570,0
|
|
20230808,194500,201628380,3570,3570,3570,3570,0
|
|
20230808,194400,201628380,3570,3570,3570,3570,0
|
|
20230808,194300,201628380,3570,3570,3570,3570,0
|
|
20230808,194200,201628380,3570,3570,3570,3570,0
|
|
20230808,194100,201628380,3570,3570,3570,3570,0
|
|
20230808,194000,201628380,3570,3570,3570,3570,0
|
|
20230808,193900,201628380,3570,3570,3570,3570,0
|
|
20230808,193800,201628380,3570,3570,3570,3570,0
|
|
20230808,193700,201628380,3570,3570,3570,3570,0
|
|
20230808,193600,201628380,3570,3570,3570,3570,0
|
|
20230808,193500,201628380,3570,3570,3570,3570,0
|
|
20230808,193400,201628380,3570,3570,3570,3570,0
|
|
20230808,193300,201628380,3570,3570,3570,3570,0
|
|
20230808,193200,201628380,3570,3570,3570,3570,0
|
|
20230808,193100,201628380,3570,3570,3570,3570,0
|
|
20230808,193000,201628380,3570,3570,3570,3570,0
|
|
20230808,192900,201628380,3570,3570,3570,3570,0
|
|
20230808,192800,201628380,3570,3570,3570,3570,0
|
|
20230808,192700,201628380,3570,3570,3570,3570,843
|
|
20230808,192600,201628380,3570,3570,3570,3570,0
|
|
20230808,192500,201628380,3570,3570,3570,3570,0
|
|
20230808,192400,201628380,3570,3570,3570,3570,0
|
|
20230808,192300,201628380,3570,3570,3570,3570,0
|
|
20230808,192200,201628380,3570,3570,3570,3570,0
|
|
20230808,192100,201628380,3570,3570,3570,3570,0
|
|
20230808,192000,201628380,3570,3570,3570,3570,0
|
|
20230808,191900,201628380,3570,3570,3570,3570,0
|
|
20230808,191800,201628380,3570,3570,3570,3570,0
|
|
20230808,191700,201628380,3570,3570,3570,3570,0
|
|
20230808,191600,201628380,3570,3570,3570,3570,0
|
|
20230808,191500,201628380,3570,3570,3570,3570,0
|
|
20230808,191400,201628380,3570,3570,3570,3570,0
|
|
20230808,191300,201628380,3570,3570,3570,3570,0
|
|
20230808,191200,201628380,3570,3570,3570,3570,0
|
|
20230808,191100,201628380,3570,3570,3570,3570,0
|
|
20230808,191000,201628380,3570,3570,3570,3570,0
|
|
20230808,190900,201628380,3570,3570,3570,3570,0
|
|
20230808,190800,201628380,3570,3570,3570,3570,0
|
|
20230808,190700,201628380,3570,3570,3570,3570,0
|
|
20230808,190600,201628380,3570,3570,3570,3570,0
|
|
20230808,190500,201628380,3570,3570,3570,3570,0
|
|
20230808,190400,201628380,3570,3570,3570,3570,0
|
|
20230808,190300,201628380,3570,3570,3570,3570,0
|
|
20230808,190200,201628380,3570,3570,3570,3570,0
|
|
20230808,190100,201628380,3570,3570,3570,3570,0
|
|
20230808,190000,201628380,3570,3570,3570,3570,0
|
|
20230808,185900,201628380,3570,3570,3570,3570,0
|
|
20230808,185800,201628380,3570,3570,3570,3570,0
|
|
20230808,185700,201628380,3570,3570,3570,3570,843
|
|
20230808,185600,201628380,3570,3570,3570,3570,0
|
|
20230808,185500,201628380,3570,3570,3570,3570,0
|
|
20230808,185400,201628380,3570,3570,3570,3570,0
|
|
20230808,185300,201628380,3570,3570,3570,3570,0
|
|
20230808,185200,201628380,3570,3570,3570,3570,0
|
|
20230808,185100,201628380,3570,3570,3570,3570,0
|
|
20230808,185000,201628380,3570,3570,3570,3570,0
|
|
20230808,184900,201628380,3570,3570,3570,3570,0
|
|
20230808,184800,201628380,3570,3570,3570,3570,0
|
|
20230808,184700,201628380,3570,3570,3570,3570,0
|
|
20230808,184600,201628380,3570,3570,3570,3570,0
|
|
20230808,184500,201628380,3570,3570,3570,3570,0
|
|
20230808,184400,201628380,3570,3570,3570,3570,0
|
|
20230808,184300,201628380,3570,3570,3570,3570,0
|
|
20230808,184200,201628380,3570,3570,3570,3570,0
|
|
20230808,184100,201628380,3570,3570,3570,3570,0
|
|
20230808,184000,201628380,3570,3570,3570,3570,0
|
|
20230808,183900,201628380,3570,3570,3570,3570,0
|
|
20230808,183800,201628380,3570,3570,3570,3570,0
|
|
20230808,183700,201628380,3570,3570,3570,3570,0
|
|
20230808,183600,201628380,3570,3570,3570,3570,0
|
|
20230808,183500,201628380,3570,3570,3570,3570,0
|
|
20230808,183400,201628380,3570,3570,3570,3570,0
|
|
20230808,183300,201628380,3570,3570,3570,3570,0
|
|
20230808,183200,201628380,3570,3570,3570,3570,0
|
|
20230808,183100,201628380,3570,3570,3570,3570,0
|
|
20230808,183000,201628380,3570,3570,3570,3570,0
|
|
20230808,182900,201628380,3570,3570,3570,3570,0
|
|
20230808,182800,201628380,3570,3570,3570,3570,0
|
|
20230808,182700,201628380,3570,3570,3570,3570,843
|
|
20230808,182600,201628380,3570,3570,3570,3570,0
|
|
20230808,182500,201628380,3570,3570,3570,3570,0
|
|
20230808,182400,201628380,3570,3570,3570,3570,0
|
|
20230808,182300,201628380,3570,3570,3570,3570,0
|
|
20230808,182200,201628380,3570,3570,3570,3570,0
|
|
20230808,182100,201628380,3570,3570,3570,3570,0
|
|
20230808,182000,201628380,3570,3570,3570,3570,0
|
|
20230808,181900,201628380,3570,3570,3570,3570,0
|
|
20230808,181800,201628380,3570,3570,3570,3570,0
|
|
20230808,181700,201628380,3570,3570,3570,3570,0
|
|
20230808,181600,201628380,3570,3570,3570,3570,0
|
|
20230808,181500,201628380,3570,3570,3570,3570,0
|
|
20230808,181400,201628380,3570,3570,3570,3570,0
|
|
20230808,181300,201628380,3570,3570,3570,3570,0
|
|
20230808,181200,201628380,3570,3570,3570,3570,0
|
|
20230808,181100,201628380,3570,3570,3570,3570,0
|
|
20230808,181000,201628380,3570,3570,3570,3570,0
|
|
20230808,180900,201628380,3570,3570,3570,3570,0
|
|
20230808,180800,201628380,3570,3570,3570,3570,0
|
|
20230808,180700,201628380,3570,3570,3570,3570,0
|
|
20230808,180600,201628380,3570,3570,3570,3570,0
|
|
20230808,180500,201628380,3570,3570,3570,3570,0
|
|
20230808,180400,201628380,3570,3570,3570,3570,0
|
|
20230808,180300,201628380,3570,3570,3570,3570,0
|
|
20230808,180200,201628380,3570,3570,3570,3570,0
|
|
20230808,180100,201628380,3570,3570,3570,3570,0
|
|
20230808,180000,201628380,3570,3570,3570,3570,0
|
|
20230808,175900,201628380,3570,3570,3570,3570,0
|
|
20230808,175800,201628380,3570,3570,3570,3570,0
|
|
20230808,175700,201628380,3570,3570,3570,3570,843
|
|
20230808,175600,201628380,3570,3570,3570,3570,0
|
|
20230808,175500,201628380,3570,3570,3570,3570,0
|
|
20230808,175400,201628380,3570,3570,3570,3570,0
|
|
20230808,175300,201628380,3570,3570,3570,3570,0
|
|
20230808,175200,201628380,3570,3570,3570,3570,0
|
|
20230808,175100,201628380,3570,3570,3570,3570,0
|
|
20230808,175000,201628380,3570,3570,3570,3570,0
|
|
20230808,174900,201628380,3570,3570,3570,3570,0
|
|
20230808,174800,201628380,3570,3570,3570,3570,0
|
|
20230808,174700,201628380,3570,3570,3570,3570,0
|
|
20230808,174600,201628380,3570,3570,3570,3570,0
|
|
20230808,174500,201628380,3570,3570,3570,3570,0
|
|
20230808,174400,201628380,3570,3570,3570,3570,0
|
|
20230808,174300,201628380,3570,3570,3570,3570,0
|
|
20230808,174200,201628380,3570,3570,3570,3570,0
|
|
20230808,174100,201628380,3570,3570,3570,3570,0
|
|
20230808,174000,201628380,3570,3570,3570,3570,0
|
|
20230808,173900,201628380,3570,3570,3570,3570,0
|
|
20230808,173800,201628380,3570,3570,3570,3570,0
|
|
20230808,173700,201628380,3570,3570,3570,3570,0
|
|
20230808,173600,201628380,3570,3570,3570,3570,0
|
|
20230808,173500,201628380,3570,3570,3570,3570,0
|
|
20230808,173400,201628380,3570,3570,3570,3570,0
|
|
20230808,173300,201628380,3570,3570,3570,3570,0
|
|
20230808,173200,201628380,3570,3570,3570,3570,0
|
|
20230808,173100,201628380,3570,3570,3570,3570,0
|
|
20230808,173000,201628380,3570,3570,3570,3570,0
|
|
20230808,172900,201628380,3570,3570,3570,3570,0
|
|
20230808,172800,201628380,3570,3570,3570,3570,0
|
|
20230808,172700,201628380,3570,3570,3570,3570,843
|
|
20230808,172600,201628380,3570,3570,3570,3570,0
|
|
20230808,172500,201628380,3570,3570,3570,3570,0
|
|
20230808,172400,201628380,3570,3570,3570,3570,0
|
|
20230808,172300,201628380,3570,3570,3570,3570,0
|
|
20230808,172200,201628380,3570,3570,3570,3570,0
|
|
20230808,172100,201628380,3570,3570,3570,3570,0
|
|
20230808,172000,201628380,3570,3570,3570,3570,0
|
|
20230808,171900,201628380,3570,3570,3570,3570,0
|
|
20230808,171800,201628380,3570,3570,3570,3570,0
|
|
20230808,171700,201628380,3570,3570,3570,3570,0
|
|
20230808,171600,201628380,3570,3570,3570,3570,0
|
|
20230808,171500,201628380,3570,3570,3570,3570,0
|
|
20230808,171400,201628380,3570,3570,3570,3570,0
|
|
20230808,171300,201628380,3570,3570,3570,3570,0
|
|
20230808,171200,201628380,3570,3570,3570,3570,0
|
|
20230808,171100,201628380,3570,3570,3570,3570,0
|
|
20230808,171000,201628380,3570,3570,3570,3570,0
|
|
20230808,170900,201628380,3570,3570,3570,3570,0
|
|
20230808,170800,201628380,3570,3570,3570,3570,0
|
|
20230808,170700,201628380,3570,3570,3570,3570,0
|
|
20230808,170600,201628380,3570,3570,3570,3570,0
|
|
20230808,170500,201628380,3570,3570,3570,3570,0
|
|
20230808,170400,201628380,3570,3570,3570,3570,0
|
|
20230808,170300,201628380,3570,3570,3570,3570,0
|
|
20230808,170200,201628380,3570,3570,3570,3570,0
|
|
20230808,170100,201628380,3570,3570,3570,3570,0
|
|
20230808,170000,201628380,3570,3570,3570,3570,0
|
|
20230808,165900,201628380,3570,3570,3570,3570,0
|
|
20230808,165800,201628380,3570,3570,3570,3570,0
|
|
20230808,165700,201628380,3570,3570,3570,3570,843
|
|
20230808,165600,201628380,3570,3570,3570,3570,0
|
|
20230808,165500,201628380,3570,3570,3570,3570,0
|
|
20230808,165400,201628380,3570,3570,3570,3570,0
|
|
20230808,165300,201628380,3570,3570,3570,3570,0
|
|
20230808,165200,201628380,3570,3570,3570,3570,0
|
|
20230808,165100,201628380,3570,3570,3570,3570,0
|
|
20230808,165000,201628380,3570,3570,3570,3570,0
|
|
20230808,164900,201628380,3570,3570,3570,3570,0
|
|
20230808,164800,201628380,3570,3570,3570,3570,0
|
|
20230808,164700,201628380,3570,3570,3570,3570,0
|
|
20230808,164600,201628380,3570,3570,3570,3570,0
|
|
20230808,164500,201628380,3570,3570,3570,3570,0
|
|
20230808,164400,201628380,3570,3570,3570,3570,0
|
|
20230808,164300,201628380,3570,3570,3570,3570,0
|
|
20230808,164200,201628380,3570,3570,3570,3570,0
|
|
20230808,164100,201628380,3570,3570,3570,3570,0
|
|
20230808,164000,201628380,3570,3570,3570,3570,0
|
|
20230808,163900,201628380,3570,3570,3570,3570,0
|
|
20230808,163800,201628380,3570,3570,3570,3570,0
|
|
20230808,163700,201628380,3570,3570,3570,3570,0
|
|
20230808,163600,201628380,3570,3570,3570,3570,0
|
|
20230808,163500,201628380,3570,3570,3570,3570,0
|
|
20230808,163400,201628380,3570,3570,3570,3570,0
|
|
20230808,163300,201628380,3570,3570,3570,3570,0
|
|
20230808,163200,201628380,3570,3570,3570,3570,0
|
|
20230808,163100,201628380,3570,3570,3570,3570,0
|
|
20230808,163000,201628380,3570,3570,3570,3570,0
|
|
20230808,162900,201628380,3570,3570,3570,3570,0
|
|
20230808,162800,201628380,3570,3570,3570,3570,0
|
|
20230808,162700,201628380,3570,3570,3570,3570,843
|
|
20230808,162600,201628380,3570,3570,3570,3570,0
|
|
20230808,162500,201628380,3570,3570,3570,3570,0
|
|
20230808,162400,201628380,3570,3570,3570,3570,0
|
|
20230808,162300,201628380,3570,3570,3570,3570,0
|
|
20230808,162200,201628380,3570,3570,3570,3570,0
|
|
20230808,162100,201628380,3570,3570,3570,3570,0
|
|
20230808,162000,201628380,3570,3570,3570,3570,0
|
|
20230808,161900,201628380,3570,3570,3570,3570,0
|
|
20230808,161800,201628380,3570,3570,3570,3570,0
|
|
20230808,161700,201628380,3570,3570,3570,3570,0
|
|
20230808,161600,201628380,3570,3570,3570,3570,0
|
|
20230808,161500,201628380,3570,3570,3570,3570,0
|
|
20230808,161400,201628380,3570,3570,3570,3570,0
|
|
20230808,161300,201628380,3570,3570,3570,3570,0
|
|
20230808,161200,201628380,3570,3570,3570,3570,0
|
|
20230808,161100,201628380,3570,3570,3570,3570,0
|
|
20230808,161000,201628380,3570,3570,3570,3570,0
|
|
20230808,160900,201628380,3570,3570,3570,3570,0
|
|
20230808,160800,201628380,3570,3570,3570,3570,0
|
|
20230808,160700,201628380,3570,3570,3570,3570,0
|
|
20230808,160600,201628380,3570,3570,3570,3570,0
|
|
20230808,160500,201628380,3570,3570,3570,3570,0
|
|
20230808,160400,201628380,3570,3570,3570,3570,0
|
|
20230808,160300,201628380,3570,3570,3570,3570,0
|
|
20230808,160200,201628380,3570,3570,3570,3570,0
|
|
20230808,160100,201628380,3570,3570,3570,3570,0
|
|
20230808,160000,201628380,3570,3570,3570,3570,0
|
|
20230808,155900,201628380,3570,3570,3570,3570,0
|
|
20230808,155800,201628380,3570,3570,3570,3570,0
|
|
20230808,155700,201628380,3570,3570,3570,3570,843
|
|
20230808,155600,201628380,3570,3570,3570,3570,0
|
|
20230808,155500,201628380,3570,3570,3570,3570,0
|
|
20230808,155400,201628380,3570,3570,3570,3570,0
|
|
20230808,155300,201628380,3570,3570,3570,3570,0
|
|
20230808,155200,201628380,3570,3570,3570,3570,0
|
|
20230808,155100,201628380,3570,3570,3570,3570,0
|
|
20230808,155000,201628380,3570,3570,3570,3570,0
|
|
20230808,154900,201628380,3570,3570,3570,3570,0
|
|
20230808,154800,201628380,3570,3570,3570,3570,0
|
|
20230808,154700,201628380,3570,3570,3570,3570,0
|
|
20230808,154600,201628380,3570,3570,3570,3570,0
|
|
20230808,154500,201628380,3570,3570,3570,3570,0
|
|
20230808,154400,201628380,3570,3570,3570,3570,0
|
|
20230808,154300,201628380,3570,3570,3570,3570,0
|
|
20230808,154200,201628380,3570,3570,3570,3570,0
|
|
20230808,154100,201628380,3570,3570,3570,3570,0
|
|
20230808,154000,201628380,3570,3570,3570,3570,0
|
|
20230808,153900,201628380,3570,3570,3570,3570,0
|
|
20230808,153800,201628380,3570,3570,3570,3570,0
|
|
20230808,153700,201628380,3570,3570,3570,3570,0
|
|
20230808,153600,201628380,3570,3570,3570,3570,0
|
|
20230808,153500,201628380,3570,3570,3570,3570,0
|
|
20230808,153400,201628380,3570,3570,3570,3570,0
|
|
20230808,153300,201628380,3570,3570,3570,3570,0
|
|
20230808,153200,201628380,3570,3570,3570,3570,0
|
|
20230808,153100,201628380,3570,3570,3570,3570,0
|
|
20230808,153000,201628380,3570,3570,3570,3570,843
|
|
20230808,152900,198618870,3570,3570,3570,3570,0
|
|
20230808,152800,198618870,3570,3570,3570,3570,0
|
|
20230808,152700,198618870,3570,3570,3570,3570,0
|
|
20230808,152600,198618870,3570,3570,3570,3570,0
|
|
20230808,152500,198618870,3570,3570,3570,3570,0
|
|
20230808,152400,198618870,3570,3570,3570,3570,0
|
|
20230808,152300,198618870,3570,3570,3570,3570,0
|
|
20230808,152200,198618870,3570,3570,3570,3570,0
|
|
20230808,152100,198618870,3570,3570,3570,3570,0
|
|
20230808,152000,198618870,3570,3570,3570,3570,0
|
|
20230808,151900,198618870,3570,3565,3570,3560,452
|
|
20230808,151800,197007505,3565,3565,3565,3565,1
|
|
20230808,151700,197003940,3570,3560,3570,3560,317
|
|
20230808,151600,195875250,3575,3575,3575,3575,0
|
|
20230808,151500,195875250,3575,3575,3575,3575,0
|
|
20230808,151400,195875250,3575,3575,3575,3575,29
|
|
20230808,151300,195771575,3550,3550,3550,3550,69
|
|
20230808,151200,195526625,3575,3575,3575,3575,0
|
|
20230808,151100,195526625,3575,3575,3575,3575,1
|
|
20230808,151000,195523050,3550,3550,3550,3550,0
|
|
20230808,150900,195523050,3550,3550,3550,3550,459
|
|
20230808,150800,193893600,3550,3550,3550,3550,108
|
|
20230808,150700,193510200,3555,3555,3555,3555,9
|
|
20230808,150600,193478205,3560,3560,3560,3560,0
|
|
20230808,150500,193478205,3560,3560,3560,3560,100
|
|
20230808,150400,193122205,3560,3560,3560,3560,0
|
|
20230808,150300,193122205,3560,3560,3560,3560,0
|
|
20230808,150200,193122205,3560,3560,3560,3560,0
|
|
20230808,150100,193122205,3560,3555,3560,3555,37
|
|
20230808,150000,192990655,3555,3555,3555,3555,0
|
|
20230808,145900,192990655,3555,3555,3555,3555,0
|
|
20230808,145800,192990655,3555,3555,3555,3555,0
|
|
20230808,145700,192990655,3555,3555,3555,3555,105
|
|
20230808,145600,192617380,3555,3555,3555,3555,12
|
|
20230808,145500,192574720,3560,3560,3560,3560,0
|
|
20230808,145400,192574720,3560,3565,3565,3560,56
|
|
20230808,145300,192375085,3565,3565,3565,3565,0
|
|
20230808,145200,192375085,3565,3565,3565,3565,0
|
|
20230808,145100,192375085,3565,3565,3565,3565,0
|
|
20230808,145000,192375085,3565,3565,3565,3565,0
|
|
20230808,144900,192375085,3565,3565,3565,3565,59
|
|
20230808,144800,192164750,3565,3560,3565,3560,16
|
|
20230808,144700,192107715,3565,3565,3565,3565,0
|
|
20230808,144600,192107715,3565,3565,3565,3565,0
|
|
20230808,144500,192107715,3565,3565,3565,3565,3
|
|
20230808,144400,192097020,3565,3565,3565,3565,0
|
|
20230808,144300,192097020,3565,3565,3565,3565,0
|
|
20230808,144200,192097020,3565,3565,3565,3565,2
|
|
20230808,144100,192089890,3550,3550,3550,3550,0
|
|
20230808,144000,192089890,3550,3550,3550,3550,0
|
|
20230808,143900,192089890,3550,3550,3550,3550,315
|
|
20230808,143800,190971640,3550,3550,3550,3550,9
|
|
20230808,143700,190939690,3555,3555,3555,3555,84
|
|
20230808,143600,190641070,3570,3570,3570,3570,0
|
|
20230808,143500,190641070,3570,3570,3570,3570,0
|
|
20230808,143400,190641070,3570,3570,3570,3570,0
|
|
20230808,143300,190641070,3570,3560,3570,3560,487
|
|
20230808,143200,188905750,3560,3560,3560,3560,1
|
|
20230808,143100,188902190,3555,3570,3570,3555,15
|
|
20230808,143000,188848785,3570,3570,3570,3570,10
|
|
20230808,142900,188813085,3570,3570,3570,3570,0
|
|
20230808,142800,188813085,3570,3570,3570,3570,0
|
|
20230808,142700,188813085,3570,3570,3570,3570,0
|
|
20230808,142600,188813085,3570,3555,3570,3550,167
|
|
20230808,142500,188219210,3570,3555,3570,3555,496
|
|
20230808,142400,186455315,3555,3590,3590,3555,3593
|
|
20230808,142300,173674275,3570,3570,3570,3570,0
|
|
20230808,142200,173674275,3570,3570,3570,3570,0
|
|
20230808,142100,173674275,3570,3570,3570,3570,0
|
|
20230808,142000,173674275,3570,3570,3570,3570,0
|
|
20230808,141900,173674275,3570,3570,3570,3570,0
|
|
20230808,141800,173674275,3570,3570,3570,3570,0
|
|
20230808,141700,173674275,3570,3570,3570,3570,127
|
|
20230808,141600,173220885,3570,3570,3570,3570,0
|
|
20230808,141500,173220885,3570,3570,3570,3570,0
|
|
20230808,141400,173220885,3570,3570,3570,3570,0
|
|
20230808,141300,173220885,3570,3570,3570,3570,0
|
|
20230808,141200,173220885,3570,3570,3570,3570,0
|
|
20230808,141100,173220885,3570,3570,3570,3570,551
|
|
20230808,141000,171253815,3570,3570,3570,3570,0
|
|
20230808,140900,171253815,3570,3570,3570,3570,304
|
|
20230808,140800,170168535,3570,3575,3575,3570,5
|
|
20230808,140700,170150680,3580,3580,3580,3580,128
|
|
20230808,140600,169692440,3595,3595,3595,3595,0
|
|
20230808,140500,169692440,3595,3595,3595,3595,39
|
|
20230808,140400,169552235,3600,3600,3600,3600,0
|
|
20230808,140300,169552235,3600,3600,3600,3600,8
|
|
20230808,140200,169523435,3600,3580,3600,3580,62
|
|
20230808,140100,169300635,3580,3580,3580,3580,0
|
|
20230808,140000,169300635,3580,3580,3580,3580,0
|
|
20230808,135900,169300635,3580,3580,3580,3580,0
|
|
20230808,135800,169300635,3580,3580,3580,3580,0
|
|
20230808,135700,169300635,3580,3580,3580,3580,193
|
|
20230808,135600,168609695,3580,3580,3580,3580,0
|
|
20230808,135500,168609695,3580,3580,3580,3580,5
|
|
20230808,135400,168591795,3580,3580,3580,3580,0
|
|
20230808,135300,168591795,3580,3580,3580,3580,0
|
|
20230808,135200,168591795,3580,3580,3580,3580,0
|
|
20230808,135100,168591795,3580,3580,3580,3580,0
|
|
20230808,135000,168591795,3580,3570,3580,3570,943
|
|
20230808,134900,165225275,3570,3570,3570,3570,0
|
|
20230808,134800,165225275,3570,3570,3570,3570,0
|
|
20230808,134700,165225275,3570,3570,3570,3570,0
|
|
20230808,134600,165225275,3570,3570,3570,3570,0
|
|
20230808,134500,165225275,3570,3570,3570,3570,0
|
|
20230808,134400,165225275,3570,3570,3570,3570,493
|
|
20230808,134300,163465265,3580,3575,3580,3570,2483
|
|
20230808,134200,154599590,3580,3580,3580,3580,0
|
|
20230808,134100,154599590,3580,3580,3580,3580,0
|
|
20230808,134000,154599590,3580,3580,3580,3580,0
|
|
20230808,133900,154599590,3580,3580,3580,3580,15
|
|
20230808,133800,154545890,3585,3590,3590,3585,236
|
|
20230808,133700,153699825,3590,3590,3590,3590,72
|
|
20230808,133600,153441345,3590,3590,3590,3590,0
|
|
20230808,133500,153441345,3590,3590,3590,3590,0
|
|
20230808,133400,153441345,3590,3590,3590,3590,0
|
|
20230808,133300,153441345,3590,3590,3590,3590,0
|
|
20230808,133200,153441345,3590,3590,3590,3590,101
|
|
20230808,133100,153078755,3600,3600,3600,3600,0
|
|
20230808,133000,153078755,3600,3600,3600,3600,0
|
|
20230808,132900,153078755,3600,3600,3600,3600,0
|
|
20230808,132800,153078755,3600,3600,3600,3600,0
|
|
20230808,132700,153078755,3600,3600,3600,3600,0
|
|
20230808,132600,153078755,3600,3600,3600,3600,0
|
|
20230808,132500,153078755,3600,3600,3600,3600,20
|
|
20230808,132400,153006755,3600,3600,3600,3600,1
|
|
20230808,132300,153003155,3600,3600,3600,3600,0
|
|
20230808,132200,153003155,3600,3600,3600,3600,278
|
|
20230808,132100,152002355,3595,3595,3595,3595,0
|
|
20230808,132000,152002355,3595,3595,3595,3595,0
|
|
20230808,131900,152002355,3595,3595,3595,3595,0
|
|
20230808,131800,152002355,3595,3595,3595,3595,184
|
|
20230808,131700,151340875,3600,3600,3600,3600,116
|
|
20230808,131600,150923275,3600,3600,3600,3600,0
|
|
20230808,131500,150923275,3600,3600,3600,3600,0
|
|
20230808,131400,150923275,3600,3600,3600,3600,0
|
|
20230808,131300,150923275,3600,3600,3600,3600,41
|
|
20230808,131200,150775675,3595,3595,3595,3595,1
|
|
20230808,131100,150772080,3595,3595,3595,3595,5
|
|
20230808,131000,150754105,3600,3600,3600,3600,0
|
|
20230808,130900,150754105,3600,3600,3600,3600,0
|
|
20230808,130800,150754105,3600,3600,3600,3600,0
|
|
20230808,130700,150754105,3600,3600,3600,3600,0
|
|
20230808,130600,150754105,3600,3600,3600,3600,0
|
|
20230808,130500,150754105,3600,3600,3600,3600,0
|
|
20230808,130400,150754105,3600,3600,3600,3600,0
|
|
20230808,130300,150754105,3600,3600,3600,3600,0
|
|
20230808,130200,150754105,3600,3600,3600,3600,48
|
|
20230808,130100,150581305,3590,3590,3590,3590,0
|
|
20230808,130000,150581305,3590,3590,3590,3590,1
|
|
20230808,125900,150577715,3595,3595,3595,3595,0
|
|
20230808,125800,150577715,3595,3595,3595,3595,0
|
|
20230808,125700,150577715,3595,3595,3595,3595,0
|
|
20230808,125600,150577715,3595,3595,3595,3595,0
|
|
20230808,125500,150577715,3595,3595,3595,3595,0
|
|
20230808,125400,150577715,3595,3595,3595,3595,0
|
|
20230808,125300,150577715,3595,3595,3595,3595,0
|
|
20230808,125200,150577715,3595,3595,3595,3595,45
|
|
20230808,125100,150415940,3595,3595,3595,3595,1
|
|
20230808,125000,150412345,3590,3590,3590,3590,11
|
|
20230808,124900,150372855,3585,3585,3585,3585,0
|
|
20230808,124800,150372855,3585,3585,3585,3585,40
|
|
20230808,124700,150229455,3585,3585,3585,3585,0
|
|
20230808,124600,150229455,3585,3585,3585,3585,50
|
|
20230808,124500,150050205,3590,3590,3590,3590,1
|
|
20230808,124400,150046615,3595,3595,3595,3595,0
|
|
20230808,124300,150046615,3595,3595,3595,3595,0
|
|
20230808,124200,150046615,3595,3595,3595,3595,0
|
|
20230808,124100,150046615,3595,3595,3595,3595,0
|
|
20230808,124000,150046615,3595,3595,3595,3595,43
|
|
20230808,123900,149892030,3600,3600,3600,3600,0
|
|
20230808,123800,149892030,3600,3600,3600,3600,0
|
|
20230808,123700,149892030,3600,3600,3600,3600,0
|
|
20230808,123600,149892030,3600,3600,3600,3600,0
|
|
20230808,123500,149892030,3600,3600,3600,3600,0
|
|
20230808,123400,149892030,3600,3600,3600,3600,0
|
|
20230808,123300,149892030,3600,3600,3600,3600,0
|
|
20230808,123200,149892030,3600,3600,3600,3600,0
|
|
20230808,123100,149892030,3600,3600,3600,3600,0
|
|
20230808,123000,149892030,3600,3600,3600,3600,0
|
|
20230808,122900,149892030,3600,3590,3600,3590,399
|
|
20230808,122800,148456830,3600,3600,3600,3600,0
|
|
20230808,122700,148456830,3600,3600,3600,3600,186
|
|
20230808,122600,147787230,3600,3600,3600,3600,0
|
|
20230808,122500,147787230,3600,3600,3600,3600,0
|
|
20230808,122400,147787230,3600,3600,3600,3600,0
|
|
20230808,122300,147787230,3600,3600,3600,3600,0
|
|
20230808,122200,147787230,3600,3600,3600,3600,0
|
|
20230808,122100,147787230,3600,3600,3600,3600,0
|
|
20230808,122000,147787230,3600,3590,3600,3570,2008
|
|
20230808,121900,140605945,3595,3600,3600,3595,303
|
|
20230808,121800,139516160,3600,3600,3600,3600,200
|
|
20230808,121700,138796160,3595,3595,3595,3595,0
|
|
20230808,121600,138796160,3595,3595,3595,3595,27
|
|
20230808,121500,138699095,3595,3595,3595,3595,0
|
|
20230808,121400,138699095,3595,3595,3595,3595,43
|
|
20230808,121300,138544510,3595,3595,3595,3595,0
|
|
20230808,121200,138544510,3595,3595,3595,3595,0
|
|
20230808,121100,138544510,3595,3595,3595,3595,0
|
|
20230808,121000,138544510,3595,3595,3595,3595,1
|
|
20230808,120900,138540915,3595,3595,3595,3595,0
|
|
20230808,120800,138540915,3595,3595,3595,3595,27
|
|
20230808,120700,138443850,3595,3595,3595,3595,0
|
|
20230808,120600,138443850,3595,3595,3595,3595,1
|
|
20230808,120500,138440255,3590,3590,3590,3590,0
|
|
20230808,120400,138440255,3590,3590,3590,3590,0
|
|
20230808,120300,138440255,3590,3590,3590,3590,205
|
|
20230808,120200,137704305,3595,3595,3595,3595,4
|
|
20230808,120100,137689925,3595,3590,3595,3590,1201
|
|
20230808,120000,133378330,3590,3590,3590,3590,60
|
|
20230808,115900,133162930,3600,3600,3600,3600,0
|
|
20230808,115800,133162930,3600,3600,3600,3600,0
|
|
20230808,115700,133162930,3600,3600,3600,3600,0
|
|
20230808,115600,133162930,3600,3600,3600,3600,0
|
|
20230808,115500,133162930,3600,3600,3600,3600,45
|
|
20230808,115400,133000930,3600,3600,3600,3600,0
|
|
20230808,115300,133000930,3600,3600,3600,3600,0
|
|
20230808,115200,133000930,3600,3600,3600,3600,10
|
|
20230808,115100,132964930,3600,3600,3600,3600,0
|
|
20230808,115000,132964930,3600,3600,3600,3600,0
|
|
20230808,114900,132964930,3600,3600,3600,3600,0
|
|
20230808,114800,132964930,3600,3600,3600,3600,0
|
|
20230808,114700,132964930,3600,3600,3600,3600,0
|
|
20230808,114600,132964930,3600,3600,3600,3600,0
|
|
20230808,114500,132964930,3600,3600,3600,3600,46
|
|
20230808,114400,132799330,3595,3595,3595,3595,0
|
|
20230808,114300,132799330,3595,3595,3595,3595,0
|
|
20230808,114200,132799330,3595,3595,3595,3595,1
|
|
20230808,114100,132795735,3605,3605,3605,3605,0
|
|
20230808,114000,132795735,3605,3605,3605,3605,0
|
|
20230808,113900,132795735,3605,3605,3605,3605,0
|
|
20230808,113800,132795735,3605,3605,3605,3605,0
|
|
20230808,113700,132795735,3605,3605,3605,3605,41
|
|
20230808,113600,132647930,3605,3605,3605,3605,0
|
|
20230808,113500,132647930,3605,3605,3605,3605,0
|
|
20230808,113400,132647930,3605,3605,3605,3605,0
|
|
20230808,113300,132647930,3605,3605,3605,3605,0
|
|
20230808,113200,132647930,3605,3605,3605,3605,0
|
|
20230808,113100,132647930,3605,3605,3605,3605,0
|
|
20230808,113000,132647930,3605,3605,3605,3605,0
|
|
20230808,112900,132647930,3605,3605,3605,3605,0
|
|
20230808,112800,132647930,3605,3605,3605,3605,0
|
|
20230808,112700,132647930,3605,3605,3605,3605,47
|
|
20230808,112600,132478495,3590,3590,3590,3590,0
|
|
20230808,112500,132478495,3590,3590,3590,3590,0
|
|
20230808,112400,132478495,3590,3590,3590,3590,0
|
|
20230808,112300,132478495,3590,3590,3590,3590,95
|
|
20230808,112200,132137445,3605,3605,3605,3605,0
|
|
20230808,112100,132137445,3605,3605,3605,3605,0
|
|
20230808,112000,132137445,3605,3605,3605,3605,0
|
|
20230808,111900,132137445,3605,3605,3605,3605,0
|
|
20230808,111800,132137445,3605,3595,3605,3590,525
|
|
20230808,111700,130252015,3590,3595,3595,3590,366
|
|
20230808,111600,128938065,3600,3600,3600,3600,0
|
|
20230808,111500,128938065,3600,3600,3600,3600,0
|
|
20230808,111400,128938065,3600,3600,3600,3600,0
|
|
20230808,111300,128938065,3600,3600,3600,3600,0
|
|
20230808,111200,128938065,3600,3600,3600,3600,0
|
|
20230808,111100,128938065,3600,3600,3600,3600,182
|
|
20230808,111000,128282865,3600,3600,3600,3600,271
|
|
20230808,110900,127307265,3605,3605,3605,3605,0
|
|
20230808,110800,127307265,3605,3605,3605,3605,0
|
|
20230808,110700,127307265,3605,3605,3605,3605,0
|
|
20230808,110600,127307265,3605,3605,3605,3605,0
|
|
20230808,110500,127307265,3605,3605,3605,3605,0
|
|
20230808,110400,127307265,3605,3605,3605,3605,0
|
|
20230808,110300,127307265,3605,3605,3605,3605,0
|
|
20230808,110200,127307265,3605,3605,3605,3605,15
|
|
20230808,110100,127253190,3605,3605,3605,3605,0
|
|
20230808,110000,127253190,3605,3605,3605,3605,0
|
|
20230808,105900,127253190,3605,3605,3605,3605,0
|
|
20230808,105800,127253190,3605,3605,3605,3605,0
|
|
20230808,105700,127253190,3605,3605,3605,3605,0
|
|
20230808,105600,127253190,3605,3605,3605,3605,0
|
|
20230808,105500,127253190,3605,3595,3605,3595,33
|
|
20230808,105400,127134495,3595,3605,3610,3595,914
|
|
20230808,105300,123848640,3610,3605,3610,3605,46
|
|
20230808,105200,123682590,3610,3605,3610,3605,5
|
|
20230808,105100,123664545,3610,3610,3610,3610,0
|
|
20230808,105000,123664545,3610,3610,3610,3610,0
|
|
20230808,104900,123664545,3610,3610,3610,3610,0
|
|
20230808,104800,123664545,3610,3610,3610,3610,0
|
|
20230808,104700,123664545,3610,3610,3610,3610,0
|
|
20230808,104600,123664545,3610,3610,3610,3610,0
|
|
20230808,104500,123664545,3610,3610,3610,3610,42
|
|
20230808,104400,123512925,3610,3610,3610,3610,0
|
|
20230808,104300,123512925,3610,3610,3610,3610,0
|
|
20230808,104200,123512925,3610,3610,3610,3610,6
|
|
20230808,104100,123491265,3610,3610,3610,3610,0
|
|
20230808,104000,123491265,3610,3610,3610,3610,0
|
|
20230808,103900,123491265,3610,3610,3610,3610,0
|
|
20230808,103800,123491265,3610,3610,3610,3610,0
|
|
20230808,103700,123491265,3610,3610,3610,3610,0
|
|
20230808,103600,123491265,3610,3595,3610,3595,143
|
|
20230808,103500,122976460,3595,3595,3595,3595,18
|
|
20230808,103400,122911750,3590,3590,3590,3590,45
|
|
20230808,103300,122750200,3590,3590,3590,3590,5
|
|
20230808,103200,122732250,3590,3585,3590,3585,138
|
|
20230808,103100,122236880,3580,3580,3580,3580,0
|
|
20230808,103000,122236880,3580,3580,3580,3580,58
|
|
20230808,102900,122029240,3580,3580,3580,3580,0
|
|
20230808,102800,122029240,3580,3575,3580,3575,864
|
|
20230808,102700,118940340,3575,3575,3575,3575,0
|
|
20230808,102600,118940340,3575,3575,3575,3575,0
|
|
20230808,102500,118940340,3575,3575,3575,3575,0
|
|
20230808,102400,118940340,3575,3590,3590,3575,33
|
|
20230808,102300,118822005,3580,3580,3580,3580,139
|
|
20230808,102200,118324385,3575,3575,3575,3575,19
|
|
20230808,102100,118256460,3575,3575,3575,3575,0
|
|
20230808,102000,118256460,3575,3560,3575,3550,113
|
|
20230808,101900,117854570,3540,3540,3540,3540,0
|
|
20230808,101800,117854570,3540,3540,3540,3540,0
|
|
20230808,101700,117854570,3540,3555,3555,3540,348
|
|
20230808,101600,116619085,3560,3585,3585,3560,2420
|
|
20230808,101500,107981455,3595,3595,3595,3595,21
|
|
20230808,101400,107905960,3595,3605,3605,3595,1219
|
|
20230808,101300,103520725,3605,3605,3605,3605,195
|
|
20230808,101200,102817750,3610,3635,3635,3610,5418
|
|
20230808,101100,83227220,3635,3635,3635,3635,0
|
|
20230808,101000,83227220,3635,3635,3635,3635,0
|
|
20230808,100900,83227220,3635,3635,3635,3635,0
|
|
20230808,100800,83227220,3635,3635,3635,3635,0
|
|
20230808,100700,83227220,3635,3635,3635,3635,0
|
|
20230808,100600,83227220,3635,3635,3635,3635,0
|
|
20230808,100500,83227220,3635,3635,3635,3635,0
|
|
20230808,100400,83227220,3635,3635,3635,3635,0
|
|
20230808,100300,83227220,3635,3630,3635,3630,20
|
|
20230808,100200,83154595,3620,3620,3620,3620,0
|
|
20230808,100100,83154595,3620,3620,3620,3620,0
|
|
20230808,100000,83154595,3620,3620,3620,3620,0
|
|
20230808,095900,83154595,3620,3620,3620,3620,0
|
|
20230808,095800,83154595,3620,3625,3625,3620,110
|
|
20230808,095700,82756115,3625,3625,3625,3625,0
|
|
20230808,095600,82756115,3625,3625,3625,3625,0
|
|
20230808,095500,82756115,3625,3625,3625,3625,380
|
|
20230808,095400,81378615,3625,3625,3625,3625,100
|
|
20230808,095300,81016115,3630,3630,3630,3630,181
|
|
20230808,095200,80359085,3635,3635,3635,3635,146
|
|
20230808,095100,79828375,3635,3640,3640,3635,121
|
|
20230808,095000,79388085,3635,3640,3640,3635,44
|
|
20230808,094900,79227930,3630,3630,3630,3630,1
|
|
20230808,094800,79224300,3625,3625,3625,3625,110
|
|
20230808,094700,78825550,3625,3625,3625,3625,5
|
|
20230808,094600,78807425,3625,3625,3625,3625,0
|
|
20230808,094500,78807425,3625,3625,3625,3625,0
|
|
20230808,094400,78807425,3625,3625,3625,3625,0
|
|
20230808,094300,78807425,3625,3625,3625,3625,0
|
|
20230808,094200,78807425,3625,3625,3625,3625,0
|
|
20230808,094100,78807425,3625,3625,3625,3625,228
|
|
20230808,094000,77980925,3620,3620,3620,3620,0
|
|
20230808,093900,77980925,3620,3620,3620,3620,249
|
|
20230808,093800,77079545,3620,3620,3620,3620,1
|
|
20230808,093700,77075925,3640,3640,3640,3640,20
|
|
20230808,093600,77003125,3630,3650,3650,3630,2073
|
|
20230808,093500,69465775,3650,3650,3650,3650,34
|
|
20230808,093400,69341675,3650,3655,3655,3645,423
|
|
20230808,093300,67798075,3655,3660,3660,3650,1790
|
|
20230808,093200,61261245,3660,3635,3660,3635,4524
|
|
20230808,093100,44760365,3635,3635,3635,3635,543
|
|
20230808,093000,42786560,3630,3630,3630,3630,18
|
|
20230808,092900,42721220,3635,3635,3635,3635,500
|
|
20230808,092800,40903720,3640,3640,3640,3640,0
|
|
20230808,092700,40903720,3640,3610,3640,3610,345
|
|
20230808,092600,39649815,3640,3610,3640,3610,2317
|
|
20230808,092500,31238180,3610,3600,3610,3600,237
|
|
20230808,092400,30384315,3590,3590,3590,3590,60
|
|
20230808,092300,30168915,3560,3560,3560,3560,0
|
|
20230808,092200,30168915,3560,3560,3560,3560,0
|
|
20230808,092100,30168915,3560,3585,3585,3560,13
|
|
20230808,092000,30122610,3585,3585,3585,3585,0
|
|
20230808,091900,30122610,3585,3585,3585,3585,0
|
|
20230808,091800,30122610,3585,3585,3585,3585,6
|
|
20230808,091700,30101100,3585,3585,3585,3585,3
|
|
20230808,091600,30090345,3590,3590,3590,3590,0
|
|
20230808,091500,30090345,3590,3585,3590,3585,268
|
|
20230808,091400,29128445,3595,3595,3595,3595,0
|
|
20230808,091300,29128445,3595,3595,3595,3595,0
|
|
20230808,091200,29128445,3595,3595,3595,3595,0
|
|
20230808,091100,29128445,3595,3580,3600,3580,1203
|
|
20230808,091000,24812805,3580,3565,3580,3555,933
|
|
20230808,090900,21489395,3570,3570,3570,3570,4
|
|
20230808,090800,21475115,3570,3570,3570,3570,0
|
|
20230808,090700,21475115,3570,3565,3570,3565,674
|
|
20230808,090600,19072300,3565,3565,3565,3565,0
|
|
20230808,090500,19072300,3565,3565,3565,3565,270
|
|
20230808,090400,18109750,3565,3565,3565,3565,110
|
|
20230808,090300,17717600,3565,3575,3575,3565,660
|
|
20230808,090200,15360545,3575,3570,3575,3565,212
|
|
20230808,090100,14603320,3570,3570,3570,3570,45
|
|
20230808,090000,14442670,3585,3560,3585,3560,3605
|