590 lines
28 KiB
CSV
590 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230809,184700,312223115,4640,4640,4640,4640,580
|
|
20230809,184600,312223115,4640,4640,4640,4640,0
|
|
20230809,184500,312223115,4640,4640,4640,4640,0
|
|
20230809,184400,312223115,4640,4640,4640,4640,0
|
|
20230809,184300,312223115,4640,4640,4640,4640,0
|
|
20230809,184200,312223115,4640,4640,4640,4640,0
|
|
20230809,184100,312223115,4640,4640,4640,4640,0
|
|
20230809,184000,312223115,4640,4640,4640,4640,0
|
|
20230809,183900,312223115,4640,4640,4640,4640,0
|
|
20230809,183800,312223115,4640,4640,4640,4640,0
|
|
20230809,183700,312223115,4640,4640,4640,4640,0
|
|
20230809,183600,312223115,4640,4640,4640,4640,0
|
|
20230809,183500,312223115,4640,4640,4640,4640,0
|
|
20230809,183400,312223115,4640,4640,4640,4640,0
|
|
20230809,183300,312223115,4640,4640,4640,4640,0
|
|
20230809,183200,312223115,4640,4640,4640,4640,0
|
|
20230809,183100,312223115,4640,4640,4640,4640,0
|
|
20230809,183000,312223115,4640,4640,4640,4640,0
|
|
20230809,182900,312223115,4640,4640,4640,4640,0
|
|
20230809,182800,312223115,4640,4640,4640,4640,0
|
|
20230809,182700,312223115,4640,4640,4640,4640,0
|
|
20230809,182600,312223115,4640,4640,4640,4640,0
|
|
20230809,182500,312223115,4640,4640,4640,4640,0
|
|
20230809,182400,312223115,4640,4640,4640,4640,0
|
|
20230809,182300,312223115,4640,4640,4640,4640,0
|
|
20230809,182200,312223115,4640,4640,4640,4640,0
|
|
20230809,182100,312223115,4640,4640,4640,4640,0
|
|
20230809,182000,312223115,4640,4640,4640,4640,0
|
|
20230809,181900,312223115,4640,4640,4640,4640,0
|
|
20230809,181800,312223115,4640,4640,4640,4640,0
|
|
20230809,181700,312223115,4640,4640,4640,4640,580
|
|
20230809,181600,312223115,4640,4640,4640,4640,0
|
|
20230809,181500,312223115,4640,4640,4640,4640,0
|
|
20230809,181400,312223115,4640,4640,4640,4640,0
|
|
20230809,181300,312223115,4640,4640,4640,4640,0
|
|
20230809,181200,312223115,4640,4640,4640,4640,0
|
|
20230809,181100,312223115,4640,4640,4640,4640,0
|
|
20230809,181000,312223115,4640,4640,4640,4640,0
|
|
20230809,180900,312223115,4640,4640,4640,4640,0
|
|
20230809,180800,312223115,4640,4640,4640,4640,0
|
|
20230809,180700,312223115,4640,4640,4640,4640,0
|
|
20230809,180600,312223115,4640,4640,4640,4640,0
|
|
20230809,180500,312223115,4640,4640,4640,4640,0
|
|
20230809,180400,312223115,4640,4640,4640,4640,0
|
|
20230809,180300,312223115,4640,4640,4640,4640,0
|
|
20230809,180200,312223115,4640,4640,4640,4640,0
|
|
20230809,180100,312223115,4640,4640,4640,4640,0
|
|
20230809,180000,312223115,4640,4640,4640,4640,0
|
|
20230809,175900,312223115,4640,4640,4640,4640,0
|
|
20230809,175800,312223115,4640,4640,4640,4640,0
|
|
20230809,175700,312223115,4640,4640,4640,4640,0
|
|
20230809,175600,312223115,4640,4640,4640,4640,0
|
|
20230809,175500,312223115,4640,4640,4640,4640,0
|
|
20230809,175400,312223115,4640,4640,4640,4640,0
|
|
20230809,175300,312223115,4640,4640,4640,4640,0
|
|
20230809,175200,312223115,4640,4640,4640,4640,0
|
|
20230809,175100,312223115,4640,4640,4640,4640,0
|
|
20230809,175000,312223115,4640,4640,4640,4640,0
|
|
20230809,174900,312223115,4640,4640,4640,4640,0
|
|
20230809,174800,312223115,4640,4640,4640,4640,0
|
|
20230809,174700,312223115,4640,4640,4640,4640,580
|
|
20230809,174600,312223115,4640,4640,4640,4640,0
|
|
20230809,174500,312223115,4640,4640,4640,4640,0
|
|
20230809,174400,312223115,4640,4640,4640,4640,0
|
|
20230809,174300,312223115,4640,4640,4640,4640,0
|
|
20230809,174200,312223115,4640,4640,4640,4640,0
|
|
20230809,174100,312223115,4640,4640,4640,4640,0
|
|
20230809,174000,312223115,4640,4640,4640,4640,0
|
|
20230809,173900,312223115,4640,4640,4640,4640,0
|
|
20230809,173800,312223115,4640,4640,4640,4640,0
|
|
20230809,173700,312223115,4640,4640,4640,4640,0
|
|
20230809,173600,312223115,4640,4640,4640,4640,0
|
|
20230809,173500,312223115,4640,4640,4640,4640,0
|
|
20230809,173400,312223115,4640,4640,4640,4640,0
|
|
20230809,173300,312223115,4640,4640,4640,4640,0
|
|
20230809,173200,312223115,4640,4640,4640,4640,0
|
|
20230809,173100,312223115,4640,4640,4640,4640,0
|
|
20230809,173000,312223115,4640,4640,4640,4640,0
|
|
20230809,172900,312223115,4640,4640,4640,4640,0
|
|
20230809,172800,312223115,4640,4640,4640,4640,0
|
|
20230809,172700,312223115,4640,4640,4640,4640,0
|
|
20230809,172600,312223115,4640,4640,4640,4640,0
|
|
20230809,172500,312223115,4640,4640,4640,4640,0
|
|
20230809,172400,312223115,4640,4640,4640,4640,0
|
|
20230809,172300,312223115,4640,4640,4640,4640,0
|
|
20230809,172200,312223115,4640,4640,4640,4640,0
|
|
20230809,172100,312223115,4640,4640,4640,4640,0
|
|
20230809,172000,312223115,4640,4640,4640,4640,0
|
|
20230809,171900,312223115,4640,4640,4640,4640,0
|
|
20230809,171800,312223115,4640,4640,4640,4640,0
|
|
20230809,171700,312223115,4640,4640,4640,4640,580
|
|
20230809,171600,312223115,4640,4640,4640,4640,0
|
|
20230809,171500,312223115,4640,4640,4640,4640,0
|
|
20230809,171400,312223115,4640,4640,4640,4640,0
|
|
20230809,171300,312223115,4640,4640,4640,4640,0
|
|
20230809,171200,312223115,4640,4640,4640,4640,0
|
|
20230809,171100,312223115,4640,4640,4640,4640,0
|
|
20230809,171000,312223115,4640,4640,4640,4640,0
|
|
20230809,170900,312223115,4640,4640,4640,4640,0
|
|
20230809,170800,312223115,4640,4640,4640,4640,0
|
|
20230809,170700,312223115,4640,4640,4640,4640,0
|
|
20230809,170600,312223115,4640,4640,4640,4640,0
|
|
20230809,170500,312223115,4640,4640,4640,4640,0
|
|
20230809,170400,312223115,4640,4640,4640,4640,0
|
|
20230809,170300,312223115,4640,4640,4640,4640,0
|
|
20230809,170200,312223115,4640,4640,4640,4640,0
|
|
20230809,170100,312223115,4640,4640,4640,4640,0
|
|
20230809,170000,312223115,4640,4640,4640,4640,0
|
|
20230809,165900,312223115,4640,4640,4640,4640,0
|
|
20230809,165800,312223115,4640,4640,4640,4640,0
|
|
20230809,165700,312223115,4640,4640,4640,4640,0
|
|
20230809,165600,312223115,4640,4640,4640,4640,0
|
|
20230809,165500,312223115,4640,4640,4640,4640,0
|
|
20230809,165400,312223115,4640,4640,4640,4640,0
|
|
20230809,165300,312223115,4640,4640,4640,4640,0
|
|
20230809,165200,312223115,4640,4640,4640,4640,0
|
|
20230809,165100,312223115,4640,4640,4640,4640,0
|
|
20230809,165000,312223115,4640,4640,4640,4640,0
|
|
20230809,164900,312223115,4640,4640,4640,4640,0
|
|
20230809,164800,312223115,4640,4640,4640,4640,0
|
|
20230809,164700,312223115,4640,4640,4640,4640,580
|
|
20230809,164600,312223115,4640,4640,4640,4640,0
|
|
20230809,164500,312223115,4640,4640,4640,4640,0
|
|
20230809,164400,312223115,4640,4640,4640,4640,0
|
|
20230809,164300,312223115,4640,4640,4640,4640,0
|
|
20230809,164200,312223115,4640,4640,4640,4640,0
|
|
20230809,164100,312223115,4640,4640,4640,4640,0
|
|
20230809,164000,312223115,4640,4640,4640,4640,0
|
|
20230809,163900,312223115,4640,4640,4640,4640,0
|
|
20230809,163800,312223115,4640,4640,4640,4640,0
|
|
20230809,163700,312223115,4640,4640,4640,4640,0
|
|
20230809,163600,312223115,4640,4640,4640,4640,0
|
|
20230809,163500,312223115,4640,4640,4640,4640,0
|
|
20230809,163400,312223115,4640,4640,4640,4640,0
|
|
20230809,163300,312223115,4640,4640,4640,4640,0
|
|
20230809,163200,312223115,4640,4640,4640,4640,0
|
|
20230809,163100,312223115,4640,4640,4640,4640,0
|
|
20230809,163000,312223115,4640,4640,4640,4640,0
|
|
20230809,162900,312223115,4640,4640,4640,4640,0
|
|
20230809,162800,312223115,4640,4640,4640,4640,0
|
|
20230809,162700,312223115,4640,4640,4640,4640,0
|
|
20230809,162600,312223115,4640,4640,4640,4640,0
|
|
20230809,162500,312223115,4640,4640,4640,4640,0
|
|
20230809,162400,312223115,4640,4640,4640,4640,0
|
|
20230809,162300,312223115,4640,4640,4640,4640,0
|
|
20230809,162200,312223115,4640,4640,4640,4640,0
|
|
20230809,162100,312223115,4640,4640,4640,4640,0
|
|
20230809,162000,312223115,4640,4640,4640,4640,0
|
|
20230809,161900,312223115,4640,4640,4640,4640,0
|
|
20230809,161800,312223115,4640,4640,4640,4640,0
|
|
20230809,161700,312223115,4640,4640,4640,4640,580
|
|
20230809,161600,312223115,4640,4640,4640,4640,0
|
|
20230809,161500,312223115,4640,4640,4640,4640,0
|
|
20230809,161400,312223115,4640,4640,4640,4640,0
|
|
20230809,161300,312223115,4640,4640,4640,4640,0
|
|
20230809,161200,312223115,4640,4640,4640,4640,0
|
|
20230809,161100,312223115,4640,4640,4640,4640,0
|
|
20230809,161000,312223115,4640,4640,4640,4640,0
|
|
20230809,160900,312223115,4640,4640,4640,4640,0
|
|
20230809,160800,312223115,4640,4640,4640,4640,0
|
|
20230809,160700,312223115,4640,4640,4640,4640,0
|
|
20230809,160600,312223115,4640,4640,4640,4640,0
|
|
20230809,160500,312223115,4640,4640,4640,4640,0
|
|
20230809,160400,312223115,4640,4640,4640,4640,0
|
|
20230809,160300,312223115,4640,4640,4640,4640,0
|
|
20230809,160200,312223115,4640,4640,4640,4640,0
|
|
20230809,160100,312223115,4640,4640,4640,4640,0
|
|
20230809,160000,312223115,4640,4640,4640,4640,0
|
|
20230809,155900,312223115,4640,4640,4640,4640,0
|
|
20230809,155800,312223115,4640,4640,4640,4640,0
|
|
20230809,155700,312223115,4640,4640,4640,4640,0
|
|
20230809,155600,312223115,4640,4640,4640,4640,0
|
|
20230809,155500,312223115,4640,4640,4640,4640,0
|
|
20230809,155400,312223115,4640,4640,4640,4640,0
|
|
20230809,155300,312223115,4640,4640,4640,4640,0
|
|
20230809,155200,312223115,4640,4640,4640,4640,0
|
|
20230809,155100,312223115,4640,4640,4640,4640,0
|
|
20230809,155000,312223115,4640,4640,4640,4640,0
|
|
20230809,154900,312223115,4640,4640,4640,4640,0
|
|
20230809,154800,312223115,4640,4640,4640,4640,0
|
|
20230809,154700,312223115,4640,4640,4640,4640,580
|
|
20230809,154600,312223115,4640,4640,4640,4640,0
|
|
20230809,154500,312223115,4640,4640,4640,4640,0
|
|
20230809,154400,312223115,4640,4640,4640,4640,0
|
|
20230809,154300,312223115,4640,4640,4640,4640,0
|
|
20230809,154200,312223115,4640,4640,4640,4640,0
|
|
20230809,154100,312223115,4640,4640,4640,4640,0
|
|
20230809,154000,312223115,4640,4640,4640,4640,0
|
|
20230809,153900,312223115,4640,4640,4640,4640,0
|
|
20230809,153800,312223115,4640,4640,4640,4640,0
|
|
20230809,153700,312223115,4640,4640,4640,4640,0
|
|
20230809,153600,312223115,4640,4640,4640,4640,0
|
|
20230809,153500,312223115,4640,4640,4640,4640,0
|
|
20230809,153400,312223115,4640,4640,4640,4640,0
|
|
20230809,153300,312223115,4640,4640,4640,4640,0
|
|
20230809,153200,312223115,4640,4640,4640,4640,0
|
|
20230809,153100,312223115,4640,4640,4640,4640,0
|
|
20230809,153000,312223115,4640,4640,4640,4640,580
|
|
20230809,152900,309531915,4640,4640,4640,4640,0
|
|
20230809,152800,309531915,4640,4640,4640,4640,0
|
|
20230809,152700,309531915,4640,4640,4640,4640,0
|
|
20230809,152600,309531915,4640,4640,4640,4640,0
|
|
20230809,152500,309531915,4640,4640,4640,4640,0
|
|
20230809,152400,309531915,4640,4640,4640,4640,0
|
|
20230809,152300,309531915,4640,4640,4640,4640,0
|
|
20230809,152200,309531915,4640,4640,4640,4640,0
|
|
20230809,152100,309531915,4640,4640,4640,4640,0
|
|
20230809,152000,309531915,4640,4640,4640,4640,0
|
|
20230809,151900,309531915,4640,4640,4640,4640,29
|
|
20230809,151800,309397355,4640,4640,4640,4640,0
|
|
20230809,151700,309397355,4640,4640,4640,4640,2
|
|
20230809,151600,309388075,4640,4640,4640,4640,1
|
|
20230809,151500,309383435,4625,4630,4630,4625,80
|
|
20230809,151400,309013040,4625,4625,4625,4625,0
|
|
20230809,151300,309013040,4625,4625,4625,4625,50
|
|
20230809,151200,308781790,4630,4620,4630,4620,2821
|
|
20230809,151100,295748415,4620,4620,4620,4620,10
|
|
20230809,151000,295702215,4620,4620,4620,4620,0
|
|
20230809,150900,295702215,4620,4620,4620,4620,0
|
|
20230809,150800,295702215,4620,4620,4620,4620,20
|
|
20230809,150700,295609815,4620,4620,4620,4620,10
|
|
20230809,150600,295563615,4620,4615,4620,4615,115
|
|
20230809,150500,295032365,4620,4620,4620,4620,230
|
|
20230809,150400,293969765,4615,4615,4615,4615,0
|
|
20230809,150300,293969765,4615,4615,4615,4615,10
|
|
20230809,150200,293923615,4620,4620,4620,4620,205
|
|
20230809,150100,292976515,4620,4620,4620,4620,50
|
|
20230809,150000,292745515,4620,4620,4620,4620,15
|
|
20230809,145900,292676215,4620,4620,4620,4620,0
|
|
20230809,145800,292676215,4620,4620,4620,4620,0
|
|
20230809,145700,292676215,4620,4620,4620,4620,21
|
|
20230809,145600,292579195,4620,4620,4620,4620,20
|
|
20230809,145500,292486795,4620,4620,4620,4620,71
|
|
20230809,145400,292158775,4620,4620,4620,4620,0
|
|
20230809,145300,292158775,4620,4620,4620,4620,0
|
|
20230809,145200,292158775,4620,4620,4620,4620,0
|
|
20230809,145100,292158775,4620,4620,4620,4620,20
|
|
20230809,145000,292066375,4620,4620,4620,4620,44
|
|
20230809,144900,291863095,4620,4625,4625,4620,689
|
|
20230809,144800,288677160,4625,4625,4625,4625,20
|
|
20230809,144700,288584660,4630,4630,4630,4630,1
|
|
20230809,144600,288580030,4625,4630,4630,4625,226
|
|
20230809,144500,287534270,4630,4630,4630,4630,0
|
|
20230809,144400,287534270,4630,4630,4630,4630,0
|
|
20230809,144300,287534270,4630,4630,4630,4630,0
|
|
20230809,144200,287534270,4630,4630,4630,4630,390
|
|
20230809,144100,285728570,4630,4630,4630,4630,0
|
|
20230809,144000,285728570,4630,4630,4630,4630,0
|
|
20230809,143900,285728570,4630,4630,4630,4630,10
|
|
20230809,143800,285682270,4625,4625,4625,4625,299
|
|
20230809,143700,284299395,4630,4630,4630,4630,20
|
|
20230809,143600,284206795,4625,4625,4625,4625,0
|
|
20230809,143500,284206795,4625,4625,4625,4625,0
|
|
20230809,143400,284206795,4625,4625,4625,4625,0
|
|
20230809,143300,284206795,4625,4625,4625,4625,0
|
|
20230809,143200,284206795,4625,4625,4625,4625,10
|
|
20230809,143100,284160545,4625,4625,4625,4625,7
|
|
20230809,143000,284128170,4625,4625,4625,4625,3
|
|
20230809,142900,284114295,4625,4625,4625,4625,0
|
|
20230809,142800,284114295,4625,4625,4625,4625,0
|
|
20230809,142700,284114295,4625,4625,4625,4625,0
|
|
20230809,142600,284114295,4625,4625,4625,4625,0
|
|
20230809,142500,284114295,4625,4625,4625,4625,0
|
|
20230809,142400,284114295,4625,4630,4630,4625,100
|
|
20230809,142300,283651500,4635,4635,4635,4635,0
|
|
20230809,142200,283651500,4635,4635,4635,4635,10
|
|
20230809,142100,283605150,4635,4635,4635,4635,2
|
|
20230809,142000,283595880,4635,4635,4635,4635,30
|
|
20230809,141900,283456830,4635,4635,4635,4635,0
|
|
20230809,141800,283456830,4635,4635,4635,4635,500
|
|
20230809,141700,281139330,4625,4625,4625,4625,0
|
|
20230809,141600,281139330,4625,4630,4630,4625,70
|
|
20230809,141500,280815280,4625,4625,4625,4625,0
|
|
20230809,141400,280815280,4625,4625,4625,4625,0
|
|
20230809,141300,280815280,4625,4625,4625,4625,0
|
|
20230809,141200,280815280,4625,4625,4625,4625,0
|
|
20230809,141100,280815280,4625,4630,4630,4625,159
|
|
20230809,141000,280079405,4635,4635,4635,4635,0
|
|
20230809,140900,280079405,4635,4635,4635,4635,1
|
|
20230809,140800,280074770,4625,4625,4625,4625,0
|
|
20230809,140700,280074770,4625,4625,4625,4625,0
|
|
20230809,140600,280074770,4625,4625,4625,4625,0
|
|
20230809,140500,280074770,4625,4625,4625,4625,0
|
|
20230809,140400,280074770,4625,4625,4625,4625,0
|
|
20230809,140300,280074770,4625,4625,4625,4625,0
|
|
20230809,140200,280074770,4625,4625,4625,4625,0
|
|
20230809,140100,280074770,4625,4625,4625,4625,18
|
|
20230809,140000,279991520,4630,4630,4630,4630,0
|
|
20230809,135900,279991520,4630,4630,4630,4630,0
|
|
20230809,135800,279991520,4630,4630,4630,4630,0
|
|
20230809,135700,279991520,4630,4630,4630,4630,0
|
|
20230809,135600,279991520,4630,4630,4630,4630,0
|
|
20230809,135500,279991520,4630,4630,4630,4630,0
|
|
20230809,135400,279991520,4630,4630,4630,4630,0
|
|
20230809,135300,279991520,4630,4630,4630,4630,2
|
|
20230809,135200,279982260,4635,4635,4635,4635,4
|
|
20230809,135100,279963720,4625,4625,4625,4625,201
|
|
20230809,135000,279034095,4620,4620,4620,4620,0
|
|
20230809,134900,279034095,4620,4620,4620,4620,0
|
|
20230809,134800,279034095,4620,4620,4620,4620,0
|
|
20230809,134700,279034095,4620,4620,4620,4620,207
|
|
20230809,134600,278077755,4620,4620,4620,4620,0
|
|
20230809,134500,278077755,4620,4620,4620,4620,0
|
|
20230809,134400,278077755,4620,4620,4620,4620,0
|
|
20230809,134300,278077755,4620,4620,4620,4620,0
|
|
20230809,134200,278077755,4620,4620,4620,4620,100
|
|
20230809,134100,277615755,4620,4620,4620,4620,100
|
|
20230809,134000,277153755,4620,4620,4620,4620,0
|
|
20230809,133900,277153755,4620,4620,4620,4620,0
|
|
20230809,133800,277153755,4620,4620,4620,4620,0
|
|
20230809,133700,277153755,4620,4620,4620,4620,0
|
|
20230809,133600,277153755,4620,4620,4620,4620,3295
|
|
20230809,133500,261930855,4620,4620,4620,4620,0
|
|
20230809,133400,261930855,4620,4620,4620,4620,0
|
|
20230809,133300,261930855,4620,4620,4620,4620,0
|
|
20230809,133200,261930855,4620,4620,4620,4620,0
|
|
20230809,133100,261930855,4620,4620,4620,4620,0
|
|
20230809,133000,261930855,4620,4620,4620,4620,10
|
|
20230809,132900,261884655,4620,4620,4620,4620,0
|
|
20230809,132800,261884655,4620,4620,4620,4620,0
|
|
20230809,132700,261884655,4620,4630,4630,4620,1902
|
|
20230809,132600,253091495,4635,4635,4635,4635,98
|
|
20230809,132500,252637265,4635,4635,4635,4635,249
|
|
20230809,132400,251483150,4635,4635,4635,4635,0
|
|
20230809,132300,251483150,4635,4635,4635,4635,0
|
|
20230809,132200,251483150,4635,4635,4635,4635,0
|
|
20230809,132100,251483150,4635,4635,4635,4635,1
|
|
20230809,132000,251478515,4630,4630,4630,4630,866
|
|
20230809,131900,247468935,4630,4630,4630,4630,0
|
|
20230809,131800,247468935,4630,4630,4630,4630,2
|
|
20230809,131700,247459675,4630,4630,4630,4630,1
|
|
20230809,131600,247455045,4630,4630,4630,4630,69
|
|
20230809,131500,247135575,4630,4630,4630,4630,0
|
|
20230809,131400,247135575,4630,4630,4630,4630,0
|
|
20230809,131300,247135575,4630,4630,4630,4630,0
|
|
20230809,131200,247135575,4630,4630,4630,4630,0
|
|
20230809,131100,247135575,4630,4630,4630,4630,0
|
|
20230809,131000,247135575,4630,4630,4630,4630,500
|
|
20230809,130900,244820575,4630,4630,4630,4630,0
|
|
20230809,130800,244820575,4630,4630,4630,4630,1
|
|
20230809,130700,244815945,4625,4635,4635,4625,66
|
|
20230809,130600,244510305,4640,4640,4640,4640,0
|
|
20230809,130500,244510305,4640,4640,4640,4640,0
|
|
20230809,130400,244510305,4640,4640,4640,4640,3
|
|
20230809,130300,244496385,4635,4635,4635,4635,0
|
|
20230809,130200,244496385,4635,4635,4635,4635,0
|
|
20230809,130100,244496385,4635,4635,4635,4635,0
|
|
20230809,130000,244496385,4635,4640,4640,4635,35
|
|
20230809,125900,244334030,4635,4640,4640,4635,244
|
|
20230809,125800,243202090,4640,4640,4640,4640,0
|
|
20230809,125700,243202090,4640,4640,4640,4640,1
|
|
20230809,125600,243197450,4640,4640,4640,4640,0
|
|
20230809,125500,243197450,4640,4640,4640,4640,0
|
|
20230809,125400,243197450,4640,4640,4640,4640,0
|
|
20230809,125300,243197450,4640,4640,4640,4640,0
|
|
20230809,125200,243197450,4640,4640,4640,4640,0
|
|
20230809,125100,243197450,4640,4640,4640,4640,0
|
|
20230809,125000,243197450,4640,4640,4640,4640,0
|
|
20230809,124900,243197450,4640,4635,4640,4635,2361
|
|
20230809,124800,232253135,4625,4625,4625,4625,0
|
|
20230809,124700,232253135,4625,4625,4625,4625,0
|
|
20230809,124600,232253135,4625,4625,4625,4625,0
|
|
20230809,124500,232253135,4625,4625,4625,4625,66
|
|
20230809,124400,231947885,4635,4635,4635,4635,11
|
|
20230809,124300,231896900,4625,4625,4625,4625,0
|
|
20230809,124200,231896900,4625,4625,4625,4625,0
|
|
20230809,124100,231896900,4625,4625,4625,4625,0
|
|
20230809,124000,231896900,4625,4625,4625,4625,0
|
|
20230809,123900,231896900,4625,4625,4625,4625,44
|
|
20230809,123800,231693400,4625,4625,4625,4625,0
|
|
20230809,123700,231693400,4625,4625,4625,4625,0
|
|
20230809,123600,231693400,4625,4625,4625,4625,0
|
|
20230809,123500,231693400,4625,4625,4625,4625,33
|
|
20230809,123400,231540775,4625,4625,4625,4625,1058
|
|
20230809,123300,226647525,4625,4625,4625,4625,40
|
|
20230809,123200,226462525,4625,4625,4625,4625,260
|
|
20230809,123100,225260025,4635,4635,4635,4635,0
|
|
20230809,123000,225260025,4635,4635,4635,4635,6
|
|
20230809,122900,225232215,4635,4635,4635,4635,0
|
|
20230809,122800,225232215,4635,4635,4635,4635,0
|
|
20230809,122700,225232215,4635,4635,4635,4635,3
|
|
20230809,122600,225218310,4625,4625,4625,4625,0
|
|
20230809,122500,225218310,4625,4625,4625,4625,0
|
|
20230809,122400,225218310,4625,4625,4625,4625,1
|
|
20230809,122300,225213685,4635,4635,4635,4635,0
|
|
20230809,122200,225213685,4635,4635,4635,4635,23
|
|
20230809,122100,225107080,4635,4635,4635,4635,0
|
|
20230809,122000,225107080,4635,4635,4635,4635,0
|
|
20230809,121900,225107080,4635,4635,4635,4635,0
|
|
20230809,121800,225107080,4635,4635,4635,4635,1
|
|
20230809,121700,225102445,4625,4625,4625,4625,0
|
|
20230809,121600,225102445,4625,4625,4625,4625,0
|
|
20230809,121500,225102445,4625,4625,4625,4625,20
|
|
20230809,121400,225009945,4625,4625,4625,4625,0
|
|
20230809,121300,225009945,4625,4625,4625,4625,20
|
|
20230809,121200,224917445,4625,4625,4625,4625,0
|
|
20230809,121100,224917445,4625,4625,4625,4625,0
|
|
20230809,121000,224917445,4625,4625,4625,4625,100
|
|
20230809,120900,224454945,4635,4635,4635,4635,0
|
|
20230809,120800,224454945,4635,4635,4635,4635,1
|
|
20230809,120700,224450310,4630,4630,4630,4630,0
|
|
20230809,120600,224450310,4630,4630,4630,4630,0
|
|
20230809,120500,224450310,4630,4625,4630,4625,840
|
|
20230809,120400,220565120,4625,4625,4625,4625,0
|
|
20230809,120300,220565120,4625,4625,4625,4625,0
|
|
20230809,120200,220565120,4625,4625,4625,4625,21
|
|
20230809,120100,220467995,4620,4620,4620,4620,0
|
|
20230809,120000,220467995,4620,4620,4620,4620,0
|
|
20230809,115900,220467995,4620,4620,4620,4620,1
|
|
20230809,115800,220463375,4620,4620,4620,4620,2
|
|
20230809,115700,220454135,4615,4615,4615,4615,0
|
|
20230809,115600,220454135,4615,4615,4615,4615,0
|
|
20230809,115500,220454135,4615,4615,4615,4615,0
|
|
20230809,115400,220454135,4615,4615,4615,4615,0
|
|
20230809,115300,220454135,4615,4615,4615,4615,0
|
|
20230809,115200,220454135,4615,4615,4615,4615,0
|
|
20230809,115100,220454135,4615,4615,4615,4615,0
|
|
20230809,115000,220454135,4615,4615,4615,4615,0
|
|
20230809,114900,220454135,4615,4615,4615,4615,0
|
|
20230809,114800,220454135,4615,4615,4615,4615,0
|
|
20230809,114700,220454135,4615,4615,4615,4615,0
|
|
20230809,114600,220454135,4615,4615,4615,4615,0
|
|
20230809,114500,220454135,4615,4615,4615,4615,0
|
|
20230809,114400,220454135,4615,4615,4615,4615,5
|
|
20230809,114300,220431060,4615,4630,4630,4615,111
|
|
20230809,114200,219918630,4615,4615,4615,4615,300
|
|
20230809,114100,218534130,4615,4615,4615,4615,122
|
|
20230809,114000,217971100,4610,4610,4610,4610,0
|
|
20230809,113900,217971100,4610,4610,4610,4610,0
|
|
20230809,113800,217971100,4610,4610,4610,4610,0
|
|
20230809,113700,217971100,4610,4610,4610,4610,868
|
|
20230809,113600,213969620,4600,4620,4620,4600,2500
|
|
20230809,113500,202442745,4620,4620,4620,4620,0
|
|
20230809,113400,202442745,4620,4620,4620,4620,0
|
|
20230809,113300,202442745,4620,4620,4620,4620,200
|
|
20230809,113200,201518745,4620,4620,4620,4620,0
|
|
20230809,113100,201518745,4620,4620,4620,4620,0
|
|
20230809,113000,201518745,4620,4620,4620,4620,0
|
|
20230809,112900,201518745,4620,4620,4620,4620,0
|
|
20230809,112800,201518745,4620,4620,4620,4620,0
|
|
20230809,112700,201518745,4620,4620,4620,4620,0
|
|
20230809,112600,201518745,4620,4620,4620,4620,0
|
|
20230809,112500,201518745,4620,4620,4620,4620,0
|
|
20230809,112400,201518745,4620,4620,4620,4620,5
|
|
20230809,112300,201495645,4630,4630,4630,4630,0
|
|
20230809,112200,201495645,4630,4630,4630,4630,0
|
|
20230809,112100,201495645,4630,4630,4630,4630,0
|
|
20230809,112000,201495645,4630,4625,4630,4625,2
|
|
20230809,111900,201486390,4625,4625,4625,4625,1
|
|
20230809,111800,201481765,4620,4620,4620,4620,0
|
|
20230809,111700,201481765,4620,4605,4620,4605,2124
|
|
20230809,111600,191681290,4605,4605,4605,4605,0
|
|
20230809,111500,191681290,4605,4605,4605,4605,0
|
|
20230809,111400,191681290,4605,4605,4605,4605,0
|
|
20230809,111300,191681290,4605,4605,4605,4605,0
|
|
20230809,111200,191681290,4605,4605,4605,4605,908
|
|
20230809,111100,187499950,4595,4595,4595,4595,0
|
|
20230809,111000,187499950,4595,4595,4595,4595,3500
|
|
20230809,110900,171417450,4595,4595,4595,4595,0
|
|
20230809,110800,171417450,4595,4595,4595,4595,0
|
|
20230809,110700,171417450,4595,4595,4595,4595,0
|
|
20230809,110600,171417450,4595,4595,4595,4595,0
|
|
20230809,110500,171417450,4595,4595,4595,4595,0
|
|
20230809,110400,171417450,4595,4595,4595,4595,982
|
|
20230809,110300,166905160,4595,4595,4595,4595,0
|
|
20230809,110200,166905160,4595,4595,4595,4595,0
|
|
20230809,110100,166905160,4595,4595,4595,4595,1
|
|
20230809,110000,166900565,4605,4605,4605,4605,69
|
|
20230809,105900,166582820,4605,4605,4605,4605,0
|
|
20230809,105800,166582820,4605,4605,4605,4605,50
|
|
20230809,105700,166352570,4605,4605,4605,4605,0
|
|
20230809,105600,166352570,4605,4605,4605,4605,289
|
|
20230809,105500,165021725,4605,4605,4605,4605,0
|
|
20230809,105400,165021725,4605,4605,4605,4605,0
|
|
20230809,105300,165021725,4605,4605,4605,4605,0
|
|
20230809,105200,165021725,4605,4605,4605,4605,4
|
|
20230809,105100,165003305,4605,4605,4605,4605,0
|
|
20230809,105000,165003305,4605,4595,4605,4595,205
|
|
20230809,104900,164061280,4595,4595,4595,4595,0
|
|
20230809,104800,164061280,4595,4595,4595,4595,0
|
|
20230809,104700,164061280,4595,4595,4595,4595,0
|
|
20230809,104600,164061280,4595,4600,4600,4595,230
|
|
20230809,104500,163003605,4600,4605,4605,4600,31
|
|
20230809,104400,162860870,4605,4605,4605,4605,0
|
|
20230809,104300,162860870,4605,4605,4605,4605,0
|
|
20230809,104200,162860870,4605,4605,4605,4605,16
|
|
20230809,104100,162787190,4605,4605,4605,4605,0
|
|
20230809,104000,162787190,4605,4605,4605,4605,0
|
|
20230809,103900,162787190,4605,4615,4615,4605,142
|
|
20230809,103800,162132540,4615,4615,4615,4615,25
|
|
20230809,103700,162017165,4615,4615,4615,4615,23
|
|
20230809,103600,161911020,4620,4620,4620,4620,452
|
|
20230809,103500,159822780,4620,4620,4620,4620,224
|
|
20230809,103400,158787900,4620,4620,4620,4620,23
|
|
20230809,103300,158681640,4620,4620,4620,4620,0
|
|
20230809,103200,158681640,4620,4620,4620,4620,80
|
|
20230809,103100,158312040,4620,4620,4620,4620,24
|
|
20230809,103000,158201160,4620,4620,4620,4620,0
|
|
20230809,102900,158201160,4620,4620,4620,4620,0
|
|
20230809,102800,158201160,4620,4620,4620,4620,0
|
|
20230809,102700,158201160,4620,4620,4620,4620,0
|
|
20230809,102600,158201160,4620,4620,4620,4620,0
|
|
20230809,102500,158201160,4620,4620,4620,4620,0
|
|
20230809,102400,158201160,4620,4620,4620,4620,0
|
|
20230809,102300,158201160,4620,4620,4620,4620,12
|
|
20230809,102200,158145720,4620,4620,4620,4620,0
|
|
20230809,102100,158145720,4620,4620,4620,4620,0
|
|
20230809,102000,158145720,4620,4620,4620,4620,16
|
|
20230809,101900,158071800,4615,4615,4615,4615,0
|
|
20230809,101800,158071800,4615,4615,4615,4615,0
|
|
20230809,101700,158071800,4615,4615,4615,4615,0
|
|
20230809,101600,158071800,4615,4615,4615,4615,0
|
|
20230809,101500,158071800,4615,4615,4615,4615,0
|
|
20230809,101400,158071800,4615,4615,4615,4615,0
|
|
20230809,101300,158071800,4615,4615,4615,4615,0
|
|
20230809,101200,158071800,4615,4615,4615,4615,0
|
|
20230809,101100,158071800,4615,4615,4615,4615,0
|
|
20230809,101000,158071800,4615,4615,4615,4615,0
|
|
20230809,100900,158071800,4615,4615,4615,4615,0
|
|
20230809,100800,158071800,4615,4615,4615,4615,0
|
|
20230809,100700,158071800,4615,4615,4615,4615,143
|
|
20230809,100600,157411855,4615,4610,4615,4610,132
|
|
20230809,100500,156802835,4610,4615,4615,4610,235
|
|
20230809,100400,155719475,4615,4625,4625,4615,133
|
|
20230809,100300,155105150,4625,4625,4625,4625,1
|
|
20230809,100200,155100525,4620,4620,4620,4620,5
|
|
20230809,100100,155077425,4620,4620,4620,4620,1268
|
|
20230809,100000,149219265,4630,4640,4640,4630,1054
|
|
20230809,095900,144339080,4640,4640,4640,4640,0
|
|
20230809,095800,144339080,4640,4640,4640,4640,0
|
|
20230809,095700,144339080,4640,4645,4645,4640,373
|
|
20230809,095600,142606530,4640,4645,4650,4640,164
|
|
20230809,095500,141845380,4640,4640,4640,4640,0
|
|
20230809,095400,141845380,4640,4640,4640,4640,0
|
|
20230809,095300,141845380,4640,4640,4640,4640,0
|
|
20230809,095200,141845380,4640,4640,4640,4640,0
|
|
20230809,095100,141845380,4640,4620,4640,4620,1363
|
|
20230809,095000,135536550,4615,4615,4615,4615,0
|
|
20230809,094900,135536550,4615,4615,4615,4615,0
|
|
20230809,094800,135536550,4615,4615,4615,4615,0
|
|
20230809,094700,135536550,4615,4615,4615,4615,0
|
|
20230809,094600,135536550,4615,4615,4615,4615,0
|
|
20230809,094500,135536550,4615,4605,4615,4605,601
|
|
20230809,094400,132765365,4600,4595,4600,4595,1147
|
|
20230809,094300,127491205,4595,4595,4595,4595,0
|
|
20230809,094200,127491205,4595,4605,4605,4595,894
|
|
20230809,094100,123374585,4595,4595,4595,4595,0
|
|
20230809,094000,123374585,4595,4615,4615,4595,4417
|
|
20230809,093900,103034770,4615,4615,4615,4615,0
|
|
20230809,093800,103034770,4615,4615,4615,4615,23
|
|
20230809,093700,102928625,4615,4615,4615,4615,2
|
|
20230809,093600,102919395,4610,4610,4610,4610,25
|
|
20230809,093500,102804145,4615,4610,4615,4610,14
|
|
20230809,093400,102739585,4610,4615,4615,4610,507
|
|
20230809,093300,100402300,4605,4605,4605,4605,23
|
|
20230809,093200,100296385,4605,4605,4605,4605,1
|
|
20230809,093100,100291780,4605,4605,4605,4605,5
|
|
20230809,093000,100268755,4600,4600,4600,4600,45
|
|
20230809,092900,100061755,4600,4625,4625,4600,4517
|
|
20230809,092800,79226765,4615,4610,4615,4610,1166
|
|
20230809,092700,73846675,4610,4610,4610,4610,993
|
|
20230809,092600,69268945,4600,4600,4600,4600,0
|
|
20230809,092500,69268945,4600,4600,4600,4600,9
|
|
20230809,092400,69227545,4610,4610,4610,4610,0
|
|
20230809,092300,69227545,4610,4610,4610,4610,0
|
|
20230809,092200,69227545,4610,4610,4610,4610,2
|
|
20230809,092100,69218325,4615,4615,4615,4615,0
|
|
20230809,092000,69218325,4615,4615,4615,4615,10
|
|
20230809,091900,69172175,4600,4595,4600,4595,177
|
|
20230809,091800,68357980,4600,4595,4600,4595,53
|
|
20230809,091700,68114290,4600,4595,4600,4595,419
|
|
20230809,091600,66187385,4595,4595,4595,4595,190
|
|
20230809,091500,65314335,4595,4595,4600,4595,6
|
|
20230809,091400,65286760,4595,4630,4630,4595,2694
|
|
20230809,091300,52858460,4630,4630,4630,4630,1
|
|
20230809,091200,52853830,4590,4590,4590,4590,1
|
|
20230809,091100,52849240,4595,4595,4595,4595,0
|
|
20230809,091000,52849240,4595,4595,4595,4595,89
|
|
20230809,090900,52440285,4595,4585,4595,4585,325
|
|
20230809,090800,50947095,4585,4585,4585,4585,0
|
|
20230809,090700,50947095,4585,4585,4585,4585,0
|
|
20230809,090600,50947095,4585,4585,4590,4585,1001
|
|
20230809,090500,46357505,4585,4585,4585,4585,1
|
|
20230809,090400,46352920,4555,4555,4580,4555,1990
|
|
20230809,090300,37271800,4555,4555,4575,4555,609
|
|
20230809,090200,34497075,4500,4580,4580,4500,3938
|
|
20230809,090100,16671460,4570,4580,4610,4570,376
|
|
20230809,090000,14949810,4590,4685,4685,4580,3208
|