649 lines
30 KiB
CSV
649 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230809,194600,68517290,4580,4580,4580,4580,959
|
|
20230809,194500,68517290,4580,4580,4580,4580,0
|
|
20230809,194400,68517290,4580,4580,4580,4580,0
|
|
20230809,194300,68517290,4580,4580,4580,4580,0
|
|
20230809,194200,68517290,4580,4580,4580,4580,0
|
|
20230809,194100,68517290,4580,4580,4580,4580,0
|
|
20230809,194000,68517290,4580,4580,4580,4580,0
|
|
20230809,193900,68517290,4580,4580,4580,4580,0
|
|
20230809,193800,68517290,4580,4580,4580,4580,0
|
|
20230809,193700,68517290,4580,4580,4580,4580,0
|
|
20230809,193600,68517290,4580,4580,4580,4580,0
|
|
20230809,193500,68517290,4580,4580,4580,4580,0
|
|
20230809,193400,68517290,4580,4580,4580,4580,0
|
|
20230809,193300,68517290,4580,4580,4580,4580,0
|
|
20230809,193200,68517290,4580,4580,4580,4580,0
|
|
20230809,193100,68517290,4580,4580,4580,4580,0
|
|
20230809,193000,68517290,4580,4580,4580,4580,0
|
|
20230809,192900,68517290,4580,4580,4580,4580,0
|
|
20230809,192800,68517290,4580,4580,4580,4580,0
|
|
20230809,192700,68517290,4580,4580,4580,4580,0
|
|
20230809,192600,68517290,4580,4580,4580,4580,0
|
|
20230809,192500,68517290,4580,4580,4580,4580,0
|
|
20230809,192400,68517290,4580,4580,4580,4580,0
|
|
20230809,192300,68517290,4580,4580,4580,4580,0
|
|
20230809,192200,68517290,4580,4580,4580,4580,0
|
|
20230809,192100,68517290,4580,4580,4580,4580,0
|
|
20230809,192000,68517290,4580,4580,4580,4580,0
|
|
20230809,191900,68517290,4580,4580,4580,4580,0
|
|
20230809,191800,68517290,4580,4580,4580,4580,0
|
|
20230809,191700,68517290,4580,4580,4580,4580,0
|
|
20230809,191600,68517290,4580,4580,4580,4580,959
|
|
20230809,191500,68517290,4580,4580,4580,4580,0
|
|
20230809,191400,68517290,4580,4580,4580,4580,0
|
|
20230809,191300,68517290,4580,4580,4580,4580,0
|
|
20230809,191200,68517290,4580,4580,4580,4580,0
|
|
20230809,191100,68517290,4580,4580,4580,4580,0
|
|
20230809,191000,68517290,4580,4580,4580,4580,0
|
|
20230809,190900,68517290,4580,4580,4580,4580,0
|
|
20230809,190800,68517290,4580,4580,4580,4580,0
|
|
20230809,190700,68517290,4580,4580,4580,4580,0
|
|
20230809,190600,68517290,4580,4580,4580,4580,0
|
|
20230809,190500,68517290,4580,4580,4580,4580,0
|
|
20230809,190400,68517290,4580,4580,4580,4580,0
|
|
20230809,190300,68517290,4580,4580,4580,4580,0
|
|
20230809,190200,68517290,4580,4580,4580,4580,0
|
|
20230809,190100,68517290,4580,4580,4580,4580,0
|
|
20230809,190000,68517290,4580,4580,4580,4580,0
|
|
20230809,185900,68517290,4580,4580,4580,4580,0
|
|
20230809,185800,68517290,4580,4580,4580,4580,0
|
|
20230809,185700,68517290,4580,4580,4580,4580,0
|
|
20230809,185600,68517290,4580,4580,4580,4580,0
|
|
20230809,185500,68517290,4580,4580,4580,4580,0
|
|
20230809,185400,68517290,4580,4580,4580,4580,0
|
|
20230809,185300,68517290,4580,4580,4580,4580,0
|
|
20230809,185200,68517290,4580,4580,4580,4580,0
|
|
20230809,185100,68517290,4580,4580,4580,4580,0
|
|
20230809,185000,68517290,4580,4580,4580,4580,0
|
|
20230809,184900,68517290,4580,4580,4580,4580,0
|
|
20230809,184800,68517290,4580,4580,4580,4580,0
|
|
20230809,184700,68517290,4580,4580,4580,4580,0
|
|
20230809,184600,68517290,4580,4580,4580,4580,959
|
|
20230809,184500,68517290,4580,4580,4580,4580,0
|
|
20230809,184400,68517290,4580,4580,4580,4580,0
|
|
20230809,184300,68517290,4580,4580,4580,4580,0
|
|
20230809,184200,68517290,4580,4580,4580,4580,0
|
|
20230809,184100,68517290,4580,4580,4580,4580,0
|
|
20230809,184000,68517290,4580,4580,4580,4580,0
|
|
20230809,183900,68517290,4580,4580,4580,4580,0
|
|
20230809,183800,68517290,4580,4580,4580,4580,0
|
|
20230809,183700,68517290,4580,4580,4580,4580,0
|
|
20230809,183600,68517290,4580,4580,4580,4580,0
|
|
20230809,183500,68517290,4580,4580,4580,4580,0
|
|
20230809,183400,68517290,4580,4580,4580,4580,0
|
|
20230809,183300,68517290,4580,4580,4580,4580,0
|
|
20230809,183200,68517290,4580,4580,4580,4580,0
|
|
20230809,183100,68517290,4580,4580,4580,4580,0
|
|
20230809,183000,68517290,4580,4580,4580,4580,0
|
|
20230809,182900,68517290,4580,4580,4580,4580,0
|
|
20230809,182800,68517290,4580,4580,4580,4580,0
|
|
20230809,182700,68517290,4580,4580,4580,4580,0
|
|
20230809,182600,68517290,4580,4580,4580,4580,0
|
|
20230809,182500,68517290,4580,4580,4580,4580,0
|
|
20230809,182400,68517290,4580,4580,4580,4580,0
|
|
20230809,182300,68517290,4580,4580,4580,4580,0
|
|
20230809,182200,68517290,4580,4580,4580,4580,0
|
|
20230809,182100,68517290,4580,4580,4580,4580,0
|
|
20230809,182000,68517290,4580,4580,4580,4580,0
|
|
20230809,181900,68517290,4580,4580,4580,4580,0
|
|
20230809,181800,68517290,4580,4580,4580,4580,0
|
|
20230809,181700,68517290,4580,4580,4580,4580,0
|
|
20230809,181600,68517290,4580,4580,4580,4580,959
|
|
20230809,181500,68517290,4580,4580,4580,4580,0
|
|
20230809,181400,68517290,4580,4580,4580,4580,0
|
|
20230809,181300,68517290,4580,4580,4580,4580,0
|
|
20230809,181200,68517290,4580,4580,4580,4580,0
|
|
20230809,181100,68517290,4580,4580,4580,4580,0
|
|
20230809,181000,68517290,4580,4580,4580,4580,0
|
|
20230809,180900,68517290,4580,4580,4580,4580,0
|
|
20230809,180800,68517290,4580,4580,4580,4580,0
|
|
20230809,180700,68517290,4580,4580,4580,4580,0
|
|
20230809,180600,68517290,4580,4580,4580,4580,0
|
|
20230809,180500,68517290,4580,4580,4580,4580,0
|
|
20230809,180400,68517290,4580,4580,4580,4580,0
|
|
20230809,180300,68517290,4580,4580,4580,4580,0
|
|
20230809,180200,68517290,4580,4580,4580,4580,0
|
|
20230809,180100,68517290,4580,4580,4580,4580,0
|
|
20230809,180000,68517290,4580,4580,4580,4580,0
|
|
20230809,175900,68517290,4580,4580,4580,4580,0
|
|
20230809,175800,68517290,4580,4580,4580,4580,0
|
|
20230809,175700,68517290,4580,4580,4580,4580,0
|
|
20230809,175600,68517290,4580,4580,4580,4580,0
|
|
20230809,175500,68517290,4580,4580,4580,4580,0
|
|
20230809,175400,68517290,4580,4580,4580,4580,0
|
|
20230809,175300,68517290,4580,4580,4580,4580,0
|
|
20230809,175200,68517290,4580,4580,4580,4580,0
|
|
20230809,175100,68517290,4580,4580,4580,4580,0
|
|
20230809,175000,68517290,4580,4580,4580,4580,0
|
|
20230809,174900,68517290,4580,4580,4580,4580,0
|
|
20230809,174800,68517290,4580,4580,4580,4580,0
|
|
20230809,174700,68517290,4580,4580,4580,4580,0
|
|
20230809,174600,68517290,4580,4580,4580,4580,959
|
|
20230809,174500,68517290,4580,4580,4580,4580,0
|
|
20230809,174400,68517290,4580,4580,4580,4580,0
|
|
20230809,174300,68517290,4580,4580,4580,4580,0
|
|
20230809,174200,68517290,4580,4580,4580,4580,0
|
|
20230809,174100,68517290,4580,4580,4580,4580,0
|
|
20230809,174000,68517290,4580,4580,4580,4580,0
|
|
20230809,173900,68517290,4580,4580,4580,4580,0
|
|
20230809,173800,68517290,4580,4580,4580,4580,0
|
|
20230809,173700,68517290,4580,4580,4580,4580,0
|
|
20230809,173600,68517290,4580,4580,4580,4580,0
|
|
20230809,173500,68517290,4580,4580,4580,4580,0
|
|
20230809,173400,68517290,4580,4580,4580,4580,0
|
|
20230809,173300,68517290,4580,4580,4580,4580,0
|
|
20230809,173200,68517290,4580,4580,4580,4580,0
|
|
20230809,173100,68517290,4580,4580,4580,4580,0
|
|
20230809,173000,68517290,4580,4580,4580,4580,0
|
|
20230809,172900,68517290,4580,4580,4580,4580,0
|
|
20230809,172800,68517290,4580,4580,4580,4580,0
|
|
20230809,172700,68517290,4580,4580,4580,4580,0
|
|
20230809,172600,68517290,4580,4580,4580,4580,0
|
|
20230809,172500,68517290,4580,4580,4580,4580,0
|
|
20230809,172400,68517290,4580,4580,4580,4580,0
|
|
20230809,172300,68517290,4580,4580,4580,4580,0
|
|
20230809,172200,68517290,4580,4580,4580,4580,0
|
|
20230809,172100,68517290,4580,4580,4580,4580,0
|
|
20230809,172000,68517290,4580,4580,4580,4580,0
|
|
20230809,171900,68517290,4580,4580,4580,4580,0
|
|
20230809,171800,68517290,4580,4580,4580,4580,0
|
|
20230809,171700,68517290,4580,4580,4580,4580,0
|
|
20230809,171600,68517290,4580,4580,4580,4580,959
|
|
20230809,171500,68517290,4580,4580,4580,4580,0
|
|
20230809,171400,68517290,4580,4580,4580,4580,0
|
|
20230809,171300,68517290,4580,4580,4580,4580,0
|
|
20230809,171200,68517290,4580,4580,4580,4580,0
|
|
20230809,171100,68517290,4580,4580,4580,4580,0
|
|
20230809,171000,68517290,4580,4580,4580,4580,0
|
|
20230809,170900,68517290,4580,4580,4580,4580,0
|
|
20230809,170800,68517290,4580,4580,4580,4580,0
|
|
20230809,170700,68517290,4580,4580,4580,4580,0
|
|
20230809,170600,68517290,4580,4580,4580,4580,0
|
|
20230809,170500,68517290,4580,4580,4580,4580,0
|
|
20230809,170400,68517290,4580,4580,4580,4580,0
|
|
20230809,170300,68517290,4580,4580,4580,4580,0
|
|
20230809,170200,68517290,4580,4580,4580,4580,0
|
|
20230809,170100,68517290,4580,4580,4580,4580,0
|
|
20230809,170000,68517290,4580,4580,4580,4580,0
|
|
20230809,165900,68517290,4580,4580,4580,4580,0
|
|
20230809,165800,68517290,4580,4580,4580,4580,0
|
|
20230809,165700,68517290,4580,4580,4580,4580,0
|
|
20230809,165600,68517290,4580,4580,4580,4580,0
|
|
20230809,165500,68517290,4580,4580,4580,4580,0
|
|
20230809,165400,68517290,4580,4580,4580,4580,0
|
|
20230809,165300,68517290,4580,4580,4580,4580,0
|
|
20230809,165200,68517290,4580,4580,4580,4580,0
|
|
20230809,165100,68517290,4580,4580,4580,4580,0
|
|
20230809,165000,68517290,4580,4580,4580,4580,0
|
|
20230809,164900,68517290,4580,4580,4580,4580,0
|
|
20230809,164800,68517290,4580,4580,4580,4580,0
|
|
20230809,164700,68517290,4580,4580,4580,4580,0
|
|
20230809,164600,68517290,4580,4580,4580,4580,959
|
|
20230809,164500,68517290,4580,4580,4580,4580,0
|
|
20230809,164400,68517290,4580,4580,4580,4580,0
|
|
20230809,164300,68517290,4580,4580,4580,4580,0
|
|
20230809,164200,68517290,4580,4580,4580,4580,0
|
|
20230809,164100,68517290,4580,4580,4580,4580,0
|
|
20230809,164000,68517290,4580,4580,4580,4580,0
|
|
20230809,163900,68517290,4580,4580,4580,4580,0
|
|
20230809,163800,68517290,4580,4580,4580,4580,0
|
|
20230809,163700,68517290,4580,4580,4580,4580,0
|
|
20230809,163600,68517290,4580,4580,4580,4580,0
|
|
20230809,163500,68517290,4580,4580,4580,4580,0
|
|
20230809,163400,68517290,4580,4580,4580,4580,0
|
|
20230809,163300,68517290,4580,4580,4580,4580,0
|
|
20230809,163200,68517290,4580,4580,4580,4580,0
|
|
20230809,163100,68517290,4580,4580,4580,4580,0
|
|
20230809,163000,68517290,4580,4580,4580,4580,0
|
|
20230809,162900,68517290,4580,4580,4580,4580,0
|
|
20230809,162800,68517290,4580,4580,4580,4580,0
|
|
20230809,162700,68517290,4580,4580,4580,4580,0
|
|
20230809,162600,68517290,4580,4580,4580,4580,0
|
|
20230809,162500,68517290,4580,4580,4580,4580,0
|
|
20230809,162400,68517290,4580,4580,4580,4580,0
|
|
20230809,162300,68517290,4580,4580,4580,4580,0
|
|
20230809,162200,68517290,4580,4580,4580,4580,0
|
|
20230809,162100,68517290,4580,4580,4580,4580,0
|
|
20230809,162000,68517290,4580,4580,4580,4580,0
|
|
20230809,161900,68517290,4580,4580,4580,4580,0
|
|
20230809,161800,68517290,4580,4580,4580,4580,0
|
|
20230809,161700,68517290,4580,4580,4580,4580,0
|
|
20230809,161600,68517290,4580,4580,4580,4580,959
|
|
20230809,161500,68517290,4580,4580,4580,4580,0
|
|
20230809,161400,68517290,4580,4580,4580,4580,0
|
|
20230809,161300,68517290,4580,4580,4580,4580,0
|
|
20230809,161200,68517290,4580,4580,4580,4580,0
|
|
20230809,161100,68517290,4580,4580,4580,4580,0
|
|
20230809,161000,68517290,4580,4580,4580,4580,0
|
|
20230809,160900,68517290,4580,4580,4580,4580,0
|
|
20230809,160800,68517290,4580,4580,4580,4580,0
|
|
20230809,160700,68517290,4580,4580,4580,4580,0
|
|
20230809,160600,68517290,4580,4580,4580,4580,0
|
|
20230809,160500,68517290,4580,4580,4580,4580,0
|
|
20230809,160400,68517290,4580,4580,4580,4580,0
|
|
20230809,160300,68517290,4580,4580,4580,4580,0
|
|
20230809,160200,68517290,4580,4580,4580,4580,0
|
|
20230809,160100,68517290,4580,4580,4580,4580,0
|
|
20230809,160000,68517290,4580,4580,4580,4580,0
|
|
20230809,155900,68517290,4580,4580,4580,4580,0
|
|
20230809,155800,68517290,4580,4580,4580,4580,0
|
|
20230809,155700,68517290,4580,4580,4580,4580,0
|
|
20230809,155600,68517290,4580,4580,4580,4580,0
|
|
20230809,155500,68517290,4580,4580,4580,4580,0
|
|
20230809,155400,68517290,4580,4580,4580,4580,0
|
|
20230809,155300,68517290,4580,4580,4580,4580,0
|
|
20230809,155200,68517290,4580,4580,4580,4580,0
|
|
20230809,155100,68517290,4580,4580,4580,4580,0
|
|
20230809,155000,68517290,4580,4580,4580,4580,0
|
|
20230809,154900,68517290,4580,4580,4580,4580,0
|
|
20230809,154800,68517290,4580,4580,4580,4580,0
|
|
20230809,154700,68517290,4580,4580,4580,4580,0
|
|
20230809,154600,68517290,4580,4580,4580,4580,959
|
|
20230809,154500,68517290,4580,4580,4580,4580,0
|
|
20230809,154400,68517290,4580,4580,4580,4580,0
|
|
20230809,154300,68517290,4580,4580,4580,4580,0
|
|
20230809,154200,68517290,4580,4580,4580,4580,0
|
|
20230809,154100,68517290,4580,4580,4580,4580,0
|
|
20230809,154000,68517290,4580,4580,4580,4580,0
|
|
20230809,153900,68517290,4580,4580,4580,4580,0
|
|
20230809,153800,68517290,4580,4580,4580,4580,0
|
|
20230809,153700,68517290,4580,4580,4580,4580,0
|
|
20230809,153600,68517290,4580,4580,4580,4580,0
|
|
20230809,153500,68517290,4580,4580,4580,4580,0
|
|
20230809,153400,68517290,4580,4580,4580,4580,0
|
|
20230809,153300,68517290,4580,4580,4580,4580,0
|
|
20230809,153200,68517290,4580,4580,4580,4580,0
|
|
20230809,153100,68517290,4580,4580,4580,4580,0
|
|
20230809,153000,68517290,4580,4580,4580,4580,959
|
|
20230809,152900,64125070,4560,4560,4560,4560,0
|
|
20230809,152800,64125070,4560,4560,4560,4560,0
|
|
20230809,152700,64125070,4560,4560,4560,4560,0
|
|
20230809,152600,64125070,4560,4560,4560,4560,0
|
|
20230809,152500,64125070,4560,4560,4560,4560,0
|
|
20230809,152400,64125070,4560,4560,4560,4560,0
|
|
20230809,152300,64125070,4560,4560,4560,4560,0
|
|
20230809,152200,64125070,4560,4560,4560,4560,0
|
|
20230809,152100,64125070,4560,4560,4560,4560,0
|
|
20230809,152000,64125070,4560,4560,4560,4560,0
|
|
20230809,151900,64125070,4560,4560,4560,4560,0
|
|
20230809,151800,64125070,4560,4540,4560,4535,80
|
|
20230809,151700,63762190,4560,4540,4560,4535,101
|
|
20230809,151600,63303755,4540,4540,4540,4540,0
|
|
20230809,151500,63303755,4540,4540,4540,4540,210
|
|
20230809,151400,62350355,4565,4565,4565,4565,0
|
|
20230809,151300,62350355,4565,4565,4565,4565,3
|
|
20230809,151200,62336660,4565,4545,4565,4540,101
|
|
20230809,151100,61877835,4565,4565,4565,4565,0
|
|
20230809,151000,61877835,4565,4565,4565,4565,0
|
|
20230809,150900,61877835,4565,4565,4565,4565,1
|
|
20230809,150800,61873270,4565,4545,4565,4545,2
|
|
20230809,150700,61864160,4560,4565,4565,4560,79
|
|
20230809,150600,61503755,4560,4560,4565,4560,132
|
|
20230809,150500,60901340,4545,4545,4545,4545,0
|
|
20230809,150400,60901340,4545,4545,4545,4545,0
|
|
20230809,150300,60901340,4545,4545,4545,4545,10
|
|
20230809,150200,60855890,4545,4545,4545,4545,15
|
|
20230809,150100,60787715,4555,4555,4555,4555,0
|
|
20230809,150000,60787715,4555,4555,4555,4555,0
|
|
20230809,145900,60787715,4555,4555,4555,4555,6
|
|
20230809,145800,60760385,4560,4560,4560,4560,373
|
|
20230809,145700,59059505,4565,4560,4565,4560,98
|
|
20230809,145600,58612615,4560,4560,4560,4560,44
|
|
20230809,145500,58411975,4560,4560,4560,4560,0
|
|
20230809,145400,58411975,4560,4560,4560,4560,0
|
|
20230809,145300,58411975,4560,4560,4560,4560,4
|
|
20230809,145200,58393735,4555,4560,4565,4555,103
|
|
20230809,145100,57923580,4555,4560,4560,4555,11
|
|
20230809,145000,57873425,4565,4565,4565,4565,2
|
|
20230809,144900,57864295,4565,4560,4565,4555,18
|
|
20230809,144800,57782285,4540,4545,4545,4540,479
|
|
20230809,144700,55607130,4570,4570,4570,4570,0
|
|
20230809,144600,55607130,4570,4570,4570,4570,0
|
|
20230809,144500,55607130,4570,4570,4570,4570,0
|
|
20230809,144400,55607130,4570,4570,4570,4570,0
|
|
20230809,144300,55607130,4570,4570,4570,4570,0
|
|
20230809,144200,55607130,4570,4570,4570,4570,0
|
|
20230809,144100,55607130,4570,4570,4570,4570,0
|
|
20230809,144000,55607130,4570,4545,4570,4545,101
|
|
20230809,143900,55148060,4570,4570,4570,4545,71
|
|
20230809,143800,54825315,4570,4570,4570,4545,86
|
|
20230809,143700,54433945,4540,4565,4570,4540,346
|
|
20230809,143600,52862375,4570,4570,4570,4570,0
|
|
20230809,143500,52862375,4570,4570,4570,4570,0
|
|
20230809,143400,52862375,4570,4570,4570,4570,0
|
|
20230809,143300,52862375,4570,4570,4570,4570,0
|
|
20230809,143200,52862375,4570,4570,4570,4570,0
|
|
20230809,143100,52862375,4570,4565,4570,4535,298
|
|
20230809,143000,51509070,4560,4560,4560,4560,0
|
|
20230809,142900,51509070,4560,4560,4560,4560,0
|
|
20230809,142800,51509070,4560,4560,4560,4560,0
|
|
20230809,142700,51509070,4560,4560,4560,4560,0
|
|
20230809,142600,51509070,4560,4565,4570,4545,66
|
|
20230809,142500,51208845,4570,4565,4570,4545,38
|
|
20230809,142400,51036050,4545,4565,4565,4545,68
|
|
20230809,142300,50726880,4565,4565,4570,4545,46
|
|
20230809,142200,50517225,4565,4565,4565,4555,66
|
|
20230809,142100,50216575,4555,4555,4555,4555,0
|
|
20230809,142000,50216575,4555,4565,4565,4555,102
|
|
20230809,141900,49751935,4570,4570,4570,4570,0
|
|
20230809,141800,49751935,4570,4570,4570,4570,0
|
|
20230809,141700,49751935,4570,4565,4570,4555,41
|
|
20230809,141600,49565050,4570,4560,4570,4555,84
|
|
20230809,141500,49182140,4565,4565,4565,4565,0
|
|
20230809,141400,49182140,4565,4560,4565,4555,33
|
|
20230809,141300,49031810,4565,4565,4565,4550,33
|
|
20230809,141200,48881630,4550,4565,4565,4550,31
|
|
20230809,141100,48740565,4550,4565,4565,4550,33
|
|
20230809,141000,48590370,4565,4560,4565,4560,60
|
|
20230809,140900,48316495,4565,4565,4565,4550,72
|
|
20230809,140800,47988730,4565,4565,4565,4545,65
|
|
20230809,140700,47693265,4545,4570,4570,4545,65
|
|
20230809,140600,47397790,4570,4560,4575,4540,193
|
|
20230809,140500,46520640,4575,4575,4575,4575,0
|
|
20230809,140400,46520640,4575,4575,4575,4575,0
|
|
20230809,140300,46520640,4575,4575,4575,4575,0
|
|
20230809,140200,46520640,4575,4575,4575,4575,0
|
|
20230809,140100,46520640,4575,4575,4575,4575,0
|
|
20230809,140000,46520640,4575,4570,4575,4540,237
|
|
20230809,135900,45440425,4570,4570,4570,4570,0
|
|
20230809,135800,45440425,4570,4570,4570,4570,0
|
|
20230809,135700,45440425,4570,4570,4570,4570,0
|
|
20230809,135600,45440425,4570,4570,4570,4555,126
|
|
20230809,135500,44866465,4550,4550,4550,4550,0
|
|
20230809,135400,44866465,4550,4550,4550,4550,0
|
|
20230809,135300,44866465,4550,4550,4550,4550,0
|
|
20230809,135200,44866465,4550,4570,4570,4550,394
|
|
20230809,135100,43071645,4570,4570,4570,4570,0
|
|
20230809,135000,43071645,4570,4570,4570,4570,0
|
|
20230809,134900,43071645,4570,4570,4570,4570,0
|
|
20230809,134800,43071645,4570,4570,4570,4570,0
|
|
20230809,134700,43071645,4570,4570,4570,4570,0
|
|
20230809,134600,43071645,4570,4570,4570,4570,0
|
|
20230809,134500,43071645,4570,4565,4570,4565,438
|
|
20230809,134400,41072170,4565,4560,4565,4560,63
|
|
20230809,134300,40784585,4565,4560,4565,4540,56
|
|
20230809,134200,40530055,4540,4560,4560,4540,105
|
|
20230809,134100,40053235,4540,4540,4540,4540,0
|
|
20230809,134000,40053235,4540,4560,4560,4540,55
|
|
20230809,133900,39803435,4565,4565,4565,4545,55
|
|
20230809,133800,39553420,4545,4560,4560,4545,118
|
|
20230809,133700,39016960,4545,4545,4545,4545,0
|
|
20230809,133600,39016960,4545,4545,4545,4545,0
|
|
20230809,133500,39016960,4545,4545,4545,4545,0
|
|
20230809,133400,39016960,4545,4575,4575,4545,36
|
|
20230809,133300,38853010,4540,4550,4550,4540,37
|
|
20230809,133200,38684815,4545,4545,4545,4545,74
|
|
20230809,133100,38348485,4555,4550,4555,4550,39
|
|
20230809,133000,38171005,4560,4560,4560,4560,145
|
|
20230809,132900,37509805,4575,4575,4575,4575,0
|
|
20230809,132800,37509805,4575,4575,4575,4575,0
|
|
20230809,132700,37509805,4575,4575,4575,4575,0
|
|
20230809,132600,37509805,4575,4575,4575,4575,0
|
|
20230809,132500,37509805,4575,4575,4575,4575,0
|
|
20230809,132400,37509805,4575,4575,4575,4575,0
|
|
20230809,132300,37509805,4575,4575,4575,4575,0
|
|
20230809,132200,37509805,4575,4575,4575,4575,0
|
|
20230809,132100,37509805,4575,4575,4575,4575,0
|
|
20230809,132000,37509805,4575,4575,4575,4575,45
|
|
20230809,131900,37303930,4580,4585,4585,4575,33
|
|
20230809,131800,37152915,4585,4585,4585,4575,152
|
|
20230809,131700,36457455,4575,4575,4575,4575,0
|
|
20230809,131600,36457455,4575,4575,4575,4575,0
|
|
20230809,131500,36457455,4575,4575,4575,4575,0
|
|
20230809,131400,36457455,4575,4575,4575,4575,9
|
|
20230809,131300,36416280,4575,4575,4575,4575,0
|
|
20230809,131200,36416280,4575,4575,4575,4575,0
|
|
20230809,131100,36416280,4575,4575,4575,4575,0
|
|
20230809,131000,36416280,4575,4575,4575,4575,3
|
|
20230809,130900,36402555,4575,4575,4575,4575,0
|
|
20230809,130800,36402555,4575,4575,4575,4575,27
|
|
20230809,130700,36279030,4575,4575,4575,4575,0
|
|
20230809,130600,36279030,4575,4575,4575,4575,0
|
|
20230809,130500,36279030,4575,4575,4575,4575,0
|
|
20230809,130400,36279030,4575,4575,4575,4575,0
|
|
20230809,130300,36279030,4575,4575,4575,4575,0
|
|
20230809,130200,36279030,4575,4575,4575,4575,0
|
|
20230809,130100,36279030,4575,4575,4575,4575,0
|
|
20230809,130000,36279030,4575,4575,4575,4575,0
|
|
20230809,125900,36279030,4575,4575,4575,4575,0
|
|
20230809,125800,36279030,4575,4575,4575,4575,0
|
|
20230809,125700,36279030,4575,4575,4575,4575,0
|
|
20230809,125600,36279030,4575,4575,4575,4575,0
|
|
20230809,125500,36279030,4575,4575,4575,4575,0
|
|
20230809,125400,36279030,4575,4575,4575,4575,0
|
|
20230809,125300,36279030,4575,4575,4575,4575,14
|
|
20230809,125200,36214980,4580,4580,4580,4580,0
|
|
20230809,125100,36214980,4580,4565,4580,4565,1300
|
|
20230809,125000,30263950,4565,4565,4565,4565,0
|
|
20230809,124900,30263950,4565,4565,4565,4565,0
|
|
20230809,124800,30263950,4565,4565,4565,4565,0
|
|
20230809,124700,30263950,4565,4565,4565,4565,0
|
|
20230809,124600,30263950,4565,4565,4565,4565,10
|
|
20230809,124500,30218300,4565,4565,4565,4565,0
|
|
20230809,124400,30218300,4565,4565,4565,4565,1
|
|
20230809,124300,30213735,4550,4550,4550,4550,0
|
|
20230809,124200,30213735,4550,4550,4550,4550,0
|
|
20230809,124100,30213735,4550,4550,4550,4550,0
|
|
20230809,124000,30213735,4550,4550,4550,4550,2
|
|
20230809,123900,30204635,4550,4550,4550,4550,22
|
|
20230809,123800,30104535,4545,4545,4545,4545,0
|
|
20230809,123700,30104535,4545,4545,4545,4545,0
|
|
20230809,123600,30104535,4545,4545,4545,4545,0
|
|
20230809,123500,30104535,4545,4545,4545,4545,1
|
|
20230809,123400,30099990,4540,4540,4540,4540,0
|
|
20230809,123300,30099990,4540,4540,4540,4540,0
|
|
20230809,123200,30099990,4540,4540,4540,4540,0
|
|
20230809,123100,30099990,4540,4540,4540,4540,0
|
|
20230809,123000,30099990,4540,4540,4540,4540,0
|
|
20230809,122900,30099990,4540,4540,4540,4540,0
|
|
20230809,122800,30099990,4540,4540,4540,4540,0
|
|
20230809,122700,30099990,4540,4540,4540,4540,0
|
|
20230809,122600,30099990,4540,4540,4540,4540,0
|
|
20230809,122500,30099990,4540,4540,4540,4540,0
|
|
20230809,122400,30099990,4540,4540,4540,4540,0
|
|
20230809,122300,30099990,4540,4540,4540,4540,53
|
|
20230809,122200,29859370,4540,4540,4540,4540,0
|
|
20230809,122100,29859370,4540,4540,4540,4540,10
|
|
20230809,122000,29813970,4540,4540,4540,4540,161
|
|
20230809,121900,29083030,4545,4545,4545,4545,0
|
|
20230809,121800,29083030,4545,4545,4545,4545,3
|
|
20230809,121700,29069395,4545,4545,4545,4545,0
|
|
20230809,121600,29069395,4545,4545,4545,4545,0
|
|
20230809,121500,29069395,4545,4545,4545,4545,0
|
|
20230809,121400,29069395,4545,4545,4545,4545,5
|
|
20230809,121300,29046670,4545,4540,4545,4540,2
|
|
20230809,121200,29037585,4540,4540,4540,4540,1
|
|
20230809,121100,29033045,4540,4545,4545,4540,30
|
|
20230809,121000,28896700,4540,4540,4540,4540,0
|
|
20230809,120900,28896700,4540,4540,4540,4540,0
|
|
20230809,120800,28896700,4540,4545,4545,4540,187
|
|
20230809,120700,28047035,4545,4545,4545,4545,0
|
|
20230809,120600,28047035,4545,4545,4545,4545,0
|
|
20230809,120500,28047035,4545,4545,4545,4545,0
|
|
20230809,120400,28047035,4545,4545,4545,4545,0
|
|
20230809,120300,28047035,4545,4545,4545,4545,0
|
|
20230809,120200,28047035,4545,4550,4550,4545,72
|
|
20230809,120100,27719740,4545,4545,4545,4545,0
|
|
20230809,120000,27719740,4545,4545,4545,4545,0
|
|
20230809,115900,27719740,4545,4545,4545,4545,0
|
|
20230809,115800,27719740,4545,4545,4545,4545,0
|
|
20230809,115700,27719740,4545,4545,4545,4545,0
|
|
20230809,115600,27719740,4545,4545,4545,4545,0
|
|
20230809,115500,27719740,4545,4545,4545,4545,0
|
|
20230809,115400,27719740,4545,4545,4545,4545,0
|
|
20230809,115300,27719740,4545,4545,4545,4545,0
|
|
20230809,115200,27719740,4545,4545,4545,4545,0
|
|
20230809,115100,27719740,4545,4545,4545,4545,0
|
|
20230809,115000,27719740,4545,4545,4545,4545,0
|
|
20230809,114900,27719740,4545,4545,4545,4545,0
|
|
20230809,114800,27719740,4545,4545,4545,4545,0
|
|
20230809,114700,27719740,4545,4545,4545,4545,0
|
|
20230809,114600,27719740,4545,4545,4545,4545,0
|
|
20230809,114500,27719740,4545,4545,4545,4545,0
|
|
20230809,114400,27719740,4545,4545,4545,4545,0
|
|
20230809,114300,27719740,4545,4545,4545,4545,0
|
|
20230809,114200,27719740,4545,4545,4545,4545,0
|
|
20230809,114100,27719740,4545,4545,4545,4545,2
|
|
20230809,114000,27710650,4545,4545,4545,4545,50
|
|
20230809,113900,27483400,4545,4545,4545,4545,0
|
|
20230809,113800,27483400,4545,4545,4545,4545,0
|
|
20230809,113700,27483400,4545,4545,4545,4545,0
|
|
20230809,113600,27483400,4545,4545,4545,4545,0
|
|
20230809,113500,27483400,4545,4545,4545,4545,0
|
|
20230809,113400,27483400,4545,4545,4545,4545,0
|
|
20230809,113300,27483400,4545,4545,4545,4545,0
|
|
20230809,113200,27483400,4545,4545,4545,4545,0
|
|
20230809,113100,27483400,4545,4545,4545,4545,226
|
|
20230809,113000,26456230,4545,4550,4550,4545,57
|
|
20230809,112900,26196945,4550,4550,4550,4550,0
|
|
20230809,112800,26196945,4550,4550,4550,4550,0
|
|
20230809,112700,26196945,4550,4550,4550,4550,11
|
|
20230809,112600,26146895,4550,4550,4550,4550,14
|
|
20230809,112500,26083195,4555,4555,4555,4555,0
|
|
20230809,112400,26083195,4555,4555,4555,4555,0
|
|
20230809,112300,26083195,4555,4555,4555,4555,0
|
|
20230809,112200,26083195,4555,4555,4555,4555,7
|
|
20230809,112100,26051310,4560,4560,4560,4560,0
|
|
20230809,112000,26051310,4560,4560,4560,4560,323
|
|
20230809,111900,24578430,4565,4565,4565,4565,0
|
|
20230809,111800,24578430,4565,4565,4565,4565,0
|
|
20230809,111700,24578430,4565,4565,4565,4565,0
|
|
20230809,111600,24578430,4565,4565,4565,4565,0
|
|
20230809,111500,24578430,4565,4565,4565,4565,0
|
|
20230809,111400,24578430,4565,4565,4565,4565,0
|
|
20230809,111300,24578430,4565,4565,4565,4565,0
|
|
20230809,111200,24578430,4565,4565,4565,4565,53
|
|
20230809,111100,24336485,4565,4565,4565,4565,5
|
|
20230809,111000,24313660,4565,4565,4565,4565,57
|
|
20230809,110900,24053455,4570,4570,4570,4570,0
|
|
20230809,110800,24053455,4570,4570,4570,4570,0
|
|
20230809,110700,24053455,4570,4570,4570,4570,0
|
|
20230809,110600,24053455,4570,4570,4570,4570,99
|
|
20230809,110500,23601025,4570,4570,4570,4570,0
|
|
20230809,110400,23601025,4570,4570,4570,4570,0
|
|
20230809,110300,23601025,4570,4575,4575,4570,103
|
|
20230809,110200,23129815,4585,4585,4585,4585,0
|
|
20230809,110100,23129815,4585,4585,4585,4585,0
|
|
20230809,110000,23129815,4585,4585,4585,4585,0
|
|
20230809,105900,23129815,4585,4585,4585,4585,0
|
|
20230809,105800,23129815,4585,4585,4585,4585,0
|
|
20230809,105700,23129815,4585,4585,4585,4585,0
|
|
20230809,105600,23129815,4585,4585,4585,4585,0
|
|
20230809,105500,23129815,4585,4585,4585,4585,0
|
|
20230809,105400,23129815,4585,4585,4585,4585,0
|
|
20230809,105300,23129815,4585,4585,4585,4585,0
|
|
20230809,105200,23129815,4585,4585,4585,4585,0
|
|
20230809,105100,23129815,4585,4585,4585,4585,0
|
|
20230809,105000,23129815,4585,4585,4585,4585,211
|
|
20230809,104900,22162380,4585,4585,4585,4585,0
|
|
20230809,104800,22162380,4585,4585,4585,4585,10
|
|
20230809,104700,22116530,4600,4600,4600,4600,0
|
|
20230809,104600,22116530,4600,4600,4600,4600,0
|
|
20230809,104500,22116530,4600,4585,4600,4585,333
|
|
20230809,104400,20585470,4595,4595,4595,4595,0
|
|
20230809,104300,20585470,4595,4580,4595,4580,521
|
|
20230809,104200,18197100,4575,4575,4575,4575,0
|
|
20230809,104100,18197100,4575,4575,4575,4575,15
|
|
20230809,104000,18128475,4575,4575,4575,4575,0
|
|
20230809,103900,18128475,4575,4575,4575,4575,0
|
|
20230809,103800,18128475,4575,4575,4575,4575,5
|
|
20230809,103700,18105600,4575,4575,4575,4575,0
|
|
20230809,103600,18105600,4575,4575,4575,4575,0
|
|
20230809,103500,18105600,4575,4575,4575,4575,0
|
|
20230809,103400,18105600,4575,4575,4575,4575,0
|
|
20230809,103300,18105600,4575,4575,4575,4575,0
|
|
20230809,103200,18105600,4575,4575,4575,4575,0
|
|
20230809,103100,18105600,4575,4575,4575,4575,56
|
|
20230809,103000,17849400,4580,4580,4580,4580,188
|
|
20230809,102900,16988360,4575,4575,4575,4575,44
|
|
20230809,102800,16787060,4570,4570,4570,4570,264
|
|
20230809,102700,15580580,4570,4570,4570,4570,0
|
|
20230809,102600,15580580,4570,4565,4570,4560,569
|
|
20230809,102500,12983030,4560,4560,4560,4560,36
|
|
20230809,102400,12818870,4560,4560,4560,4560,0
|
|
20230809,102300,12818870,4560,4560,4560,4560,0
|
|
20230809,102200,12818870,4560,4560,4560,4560,0
|
|
20230809,102100,12818870,4560,4560,4560,4560,0
|
|
20230809,102000,12818870,4560,4560,4560,4560,38
|
|
20230809,101900,12645590,4565,4565,4565,4565,0
|
|
20230809,101800,12645590,4565,4565,4565,4565,0
|
|
20230809,101700,12645590,4565,4565,4565,4565,0
|
|
20230809,101600,12645590,4565,4565,4565,4565,0
|
|
20230809,101500,12645590,4565,4565,4565,4565,0
|
|
20230809,101400,12645590,4565,4565,4565,4565,0
|
|
20230809,101300,12645590,4565,4565,4565,4565,0
|
|
20230809,101200,12645590,4565,4565,4565,4565,1
|
|
20230809,101100,12641025,4565,4565,4565,4565,0
|
|
20230809,101000,12641025,4565,4565,4565,4565,0
|
|
20230809,100900,12641025,4565,4565,4565,4565,0
|
|
20230809,100800,12641025,4565,4565,4565,4565,0
|
|
20230809,100700,12641025,4565,4560,4565,4560,39
|
|
20230809,100600,12463000,4560,4550,4560,4530,227
|
|
20230809,100500,11431655,4570,4570,4570,4570,0
|
|
20230809,100400,11431655,4570,4570,4570,4570,0
|
|
20230809,100300,11431655,4570,4570,4570,4570,0
|
|
20230809,100200,11431655,4570,4570,4570,4570,0
|
|
20230809,100100,11431655,4570,4570,4570,4570,0
|
|
20230809,100000,11431655,4570,4570,4570,4570,41
|
|
20230809,095900,11244285,4570,4570,4570,4570,17
|
|
20230809,095800,11166595,4575,4575,4575,4575,100
|
|
20230809,095700,10709095,4575,4575,4575,4575,503
|
|
20230809,095600,8407870,4575,4575,4575,4575,1
|
|
20230809,095500,8403295,4575,4575,4575,4575,0
|
|
20230809,095400,8403295,4575,4570,4575,4570,12
|
|
20230809,095300,8348425,4570,4570,4570,4570,4
|
|
20230809,095200,8330145,4560,4565,4575,4560,129
|
|
20230809,095100,7740710,4565,4565,4565,4565,0
|
|
20230809,095000,7740710,4565,4565,4565,4565,0
|
|
20230809,094900,7740710,4565,4565,4565,4565,0
|
|
20230809,094800,7740710,4565,4565,4565,4565,0
|
|
20230809,094700,7740710,4565,4565,4565,4565,0
|
|
20230809,094600,7740710,4565,4570,4570,4565,226
|
|
20230809,094500,6708990,4570,4570,4570,4565,24
|
|
20230809,094400,6599340,4540,4540,4540,4540,0
|
|
20230809,094300,6599340,4540,4575,4575,4540,52
|
|
20230809,094200,6361830,4550,4550,4550,4550,6
|
|
20230809,094100,6334530,4575,4575,4575,4575,0
|
|
20230809,094000,6334530,4575,4570,4575,4570,21
|
|
20230809,093900,6238495,4580,4580,4580,4580,0
|
|
20230809,093800,6238495,4580,4580,4580,4580,19
|
|
20230809,093700,6151475,4555,4560,4595,4555,244
|
|
20230809,093600,5035885,4530,4530,4530,4530,0
|
|
20230809,093500,5035885,4530,4530,4530,4530,1
|
|
20230809,093400,5031355,4550,4550,4550,4550,21
|
|
20230809,093300,4935805,4555,4555,4555,4555,0
|
|
20230809,093200,4935805,4555,4560,4560,4555,10
|
|
20230809,093100,4890225,4565,4565,4565,4565,7
|
|
20230809,093000,4858270,4535,4545,4570,4535,231
|
|
20230809,092900,3804575,4545,4540,4545,4540,12
|
|
20230809,092800,3750050,4540,4540,4540,4540,0
|
|
20230809,092700,3750050,4540,4540,4540,4540,0
|
|
20230809,092600,3750050,4540,4540,4540,4540,6
|
|
20230809,092500,3722810,4535,4535,4535,4535,2
|
|
20230809,092400,3713740,4540,4535,4540,4535,13
|
|
20230809,092300,3654730,4535,4525,4535,4510,34
|
|
20230809,092200,3500790,4520,4515,4520,4515,11
|
|
20230809,092100,3451075,4520,4520,4520,4520,1
|
|
20230809,092000,3446555,4515,4515,4515,4515,6
|
|
20230809,091900,3419465,4510,4510,4510,4510,18
|
|
20230809,091800,3338285,4510,4500,4510,4500,9
|
|
20230809,091700,3297755,4500,4500,4500,4500,1
|
|
20230809,091600,3293255,4480,4480,4480,4480,0
|
|
20230809,091500,3293255,4480,4480,4480,4480,24
|
|
20230809,091400,3185735,4475,4485,4485,4475,109
|
|
20230809,091300,2697275,4485,4485,4485,4485,19
|
|
20230809,091200,2612060,4505,4505,4505,4505,0
|
|
20230809,091100,2612060,4505,4505,4505,4505,0
|
|
20230809,091000,2612060,4505,4505,4505,4505,0
|
|
20230809,090900,2612060,4505,4495,4505,4495,56
|
|
20230809,090800,2360260,4470,4470,4470,4470,0
|
|
20230809,090700,2360260,4470,4470,4470,4470,11
|
|
20230809,090600,2311090,4490,4490,4490,4490,0
|
|
20230809,090500,2311090,4490,4490,4490,4490,1
|
|
20230809,090400,2306600,4490,4460,4490,4460,201
|
|
20230809,090300,1405850,4460,4465,4465,4460,33
|
|
20230809,090200,1258655,4470,4470,4470,4470,0
|
|
20230809,090100,1258655,4470,4500,4500,4470,185
|
|
20230809,090000,428895,4505,4515,4515,4505,95
|