700 lines
33 KiB
CSV
700 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230809,203700,239895960,4430,4430,4430,4430,385
|
|
20230809,203600,239895960,4430,4430,4430,4430,0
|
|
20230809,203500,239895960,4430,4430,4430,4430,0
|
|
20230809,203400,239895960,4430,4430,4430,4430,0
|
|
20230809,203300,239895960,4430,4430,4430,4430,0
|
|
20230809,203200,239895960,4430,4430,4430,4430,0
|
|
20230809,203100,239895960,4430,4430,4430,4430,0
|
|
20230809,203000,239895960,4430,4430,4430,4430,0
|
|
20230809,202900,239895960,4430,4430,4430,4430,0
|
|
20230809,202800,239895960,4430,4430,4430,4430,0
|
|
20230809,202700,239895960,4430,4430,4430,4430,0
|
|
20230809,202600,239895960,4430,4430,4430,4430,0
|
|
20230809,202500,239895960,4430,4430,4430,4430,0
|
|
20230809,202400,239895960,4430,4430,4430,4430,0
|
|
20230809,202300,239895960,4430,4430,4430,4430,0
|
|
20230809,202200,239895960,4430,4430,4430,4430,0
|
|
20230809,202100,239895960,4430,4430,4430,4430,0
|
|
20230809,202000,239895960,4430,4430,4430,4430,0
|
|
20230809,201900,239895960,4430,4430,4430,4430,0
|
|
20230809,201800,239895960,4430,4430,4430,4430,0
|
|
20230809,201700,239895960,4430,4430,4430,4430,0
|
|
20230809,201600,239895960,4430,4430,4430,4430,0
|
|
20230809,201500,239895960,4430,4430,4430,4430,0
|
|
20230809,201400,239895960,4430,4430,4430,4430,0
|
|
20230809,201300,239895960,4430,4430,4430,4430,0
|
|
20230809,201200,239895960,4430,4430,4430,4430,0
|
|
20230809,201100,239895960,4430,4430,4430,4430,0
|
|
20230809,201000,239895960,4430,4430,4430,4430,0
|
|
20230809,200900,239895960,4430,4430,4430,4430,0
|
|
20230809,200800,239895960,4430,4430,4430,4430,0
|
|
20230809,200700,239895960,4430,4430,4430,4430,385
|
|
20230809,200600,239895960,4430,4430,4430,4430,0
|
|
20230809,200500,239895960,4430,4430,4430,4430,0
|
|
20230809,200400,239895960,4430,4430,4430,4430,0
|
|
20230809,200300,239895960,4430,4430,4430,4430,0
|
|
20230809,200200,239895960,4430,4430,4430,4430,0
|
|
20230809,200100,239895960,4430,4430,4430,4430,0
|
|
20230809,200000,239895960,4430,4430,4430,4430,0
|
|
20230809,195900,239895960,4430,4430,4430,4430,0
|
|
20230809,195800,239895960,4430,4430,4430,4430,0
|
|
20230809,195700,239895960,4430,4430,4430,4430,0
|
|
20230809,195600,239895960,4430,4430,4430,4430,0
|
|
20230809,195500,239895960,4430,4430,4430,4430,0
|
|
20230809,195400,239895960,4430,4430,4430,4430,0
|
|
20230809,195300,239895960,4430,4430,4430,4430,0
|
|
20230809,195200,239895960,4430,4430,4430,4430,0
|
|
20230809,195100,239895960,4430,4430,4430,4430,0
|
|
20230809,195000,239895960,4430,4430,4430,4430,0
|
|
20230809,194900,239895960,4430,4430,4430,4430,0
|
|
20230809,194800,239895960,4430,4430,4430,4430,0
|
|
20230809,194700,239895960,4430,4430,4430,4430,0
|
|
20230809,194600,239895960,4430,4430,4430,4430,0
|
|
20230809,194500,239895960,4430,4430,4430,4430,0
|
|
20230809,194400,239895960,4430,4430,4430,4430,0
|
|
20230809,194300,239895960,4430,4430,4430,4430,0
|
|
20230809,194200,239895960,4430,4430,4430,4430,0
|
|
20230809,194100,239895960,4430,4430,4430,4430,0
|
|
20230809,194000,239895960,4430,4430,4430,4430,0
|
|
20230809,193900,239895960,4430,4430,4430,4430,0
|
|
20230809,193800,239895960,4430,4430,4430,4430,0
|
|
20230809,193700,239895960,4430,4430,4430,4430,385
|
|
20230809,193600,239895960,4430,4430,4430,4430,0
|
|
20230809,193500,239895960,4430,4430,4430,4430,0
|
|
20230809,193400,239895960,4430,4430,4430,4430,0
|
|
20230809,193300,239895960,4430,4430,4430,4430,0
|
|
20230809,193200,239895960,4430,4430,4430,4430,0
|
|
20230809,193100,239895960,4430,4430,4430,4430,0
|
|
20230809,193000,239895960,4430,4430,4430,4430,0
|
|
20230809,192900,239895960,4430,4430,4430,4430,0
|
|
20230809,192800,239895960,4430,4430,4430,4430,0
|
|
20230809,192700,239895960,4430,4430,4430,4430,0
|
|
20230809,192600,239895960,4430,4430,4430,4430,0
|
|
20230809,192500,239895960,4430,4430,4430,4430,0
|
|
20230809,192400,239895960,4430,4430,4430,4430,0
|
|
20230809,192300,239895960,4430,4430,4430,4430,0
|
|
20230809,192200,239895960,4430,4430,4430,4430,0
|
|
20230809,192100,239895960,4430,4430,4430,4430,0
|
|
20230809,192000,239895960,4430,4430,4430,4430,0
|
|
20230809,191900,239895960,4430,4430,4430,4430,0
|
|
20230809,191800,239895960,4430,4430,4430,4430,0
|
|
20230809,191700,239895960,4430,4430,4430,4430,0
|
|
20230809,191600,239895960,4430,4430,4430,4430,0
|
|
20230809,191500,239895960,4430,4430,4430,4430,0
|
|
20230809,191400,239895960,4430,4430,4430,4430,0
|
|
20230809,191300,239895960,4430,4430,4430,4430,0
|
|
20230809,191200,239895960,4430,4430,4430,4430,0
|
|
20230809,191100,239895960,4430,4430,4430,4430,0
|
|
20230809,191000,239895960,4430,4430,4430,4430,0
|
|
20230809,190900,239895960,4430,4430,4430,4430,0
|
|
20230809,190800,239895960,4430,4430,4430,4430,0
|
|
20230809,190700,239895960,4430,4430,4430,4430,385
|
|
20230809,190600,239895960,4430,4430,4430,4430,0
|
|
20230809,190500,239895960,4430,4430,4430,4430,0
|
|
20230809,190400,239895960,4430,4430,4430,4430,0
|
|
20230809,190300,239895960,4430,4430,4430,4430,0
|
|
20230809,190200,239895960,4430,4430,4430,4430,0
|
|
20230809,190100,239895960,4430,4430,4430,4430,0
|
|
20230809,190000,239895960,4430,4430,4430,4430,0
|
|
20230809,185900,239895960,4430,4430,4430,4430,0
|
|
20230809,185800,239895960,4430,4430,4430,4430,0
|
|
20230809,185700,239895960,4430,4430,4430,4430,0
|
|
20230809,185600,239895960,4430,4430,4430,4430,0
|
|
20230809,185500,239895960,4430,4430,4430,4430,0
|
|
20230809,185400,239895960,4430,4430,4430,4430,0
|
|
20230809,185300,239895960,4430,4430,4430,4430,0
|
|
20230809,185200,239895960,4430,4430,4430,4430,0
|
|
20230809,185100,239895960,4430,4430,4430,4430,0
|
|
20230809,185000,239895960,4430,4430,4430,4430,0
|
|
20230809,184900,239895960,4430,4430,4430,4430,0
|
|
20230809,184800,239895960,4430,4430,4430,4430,0
|
|
20230809,184700,239895960,4430,4430,4430,4430,0
|
|
20230809,184600,239895960,4430,4430,4430,4430,0
|
|
20230809,184500,239895960,4430,4430,4430,4430,0
|
|
20230809,184400,239895960,4430,4430,4430,4430,0
|
|
20230809,184300,239895960,4430,4430,4430,4430,0
|
|
20230809,184200,239895960,4430,4430,4430,4430,0
|
|
20230809,184100,239895960,4430,4430,4430,4430,0
|
|
20230809,184000,239895960,4430,4430,4430,4430,0
|
|
20230809,183900,239895960,4430,4430,4430,4430,0
|
|
20230809,183800,239895960,4430,4430,4430,4430,0
|
|
20230809,183700,239895960,4430,4430,4430,4430,385
|
|
20230809,183600,239895960,4430,4430,4430,4430,0
|
|
20230809,183500,239895960,4430,4430,4430,4430,0
|
|
20230809,183400,239895960,4430,4430,4430,4430,0
|
|
20230809,183300,239895960,4430,4430,4430,4430,0
|
|
20230809,183200,239895960,4430,4430,4430,4430,0
|
|
20230809,183100,239895960,4430,4430,4430,4430,0
|
|
20230809,183000,239895960,4430,4430,4430,4430,0
|
|
20230809,182900,239895960,4430,4430,4430,4430,0
|
|
20230809,182800,239895960,4430,4430,4430,4430,0
|
|
20230809,182700,239895960,4430,4430,4430,4430,0
|
|
20230809,182600,239895960,4430,4430,4430,4430,0
|
|
20230809,182500,239895960,4430,4430,4430,4430,0
|
|
20230809,182400,239895960,4430,4430,4430,4430,0
|
|
20230809,182300,239895960,4430,4430,4430,4430,0
|
|
20230809,182200,239895960,4430,4430,4430,4430,0
|
|
20230809,182100,239895960,4430,4430,4430,4430,0
|
|
20230809,182000,239895960,4430,4430,4430,4430,0
|
|
20230809,181900,239895960,4430,4430,4430,4430,0
|
|
20230809,181800,239895960,4430,4430,4430,4430,0
|
|
20230809,181700,239895960,4430,4430,4430,4430,0
|
|
20230809,181600,239895960,4430,4430,4430,4430,0
|
|
20230809,181500,239895960,4430,4430,4430,4430,0
|
|
20230809,181400,239895960,4430,4430,4430,4430,0
|
|
20230809,181300,239895960,4430,4430,4430,4430,0
|
|
20230809,181200,239895960,4430,4430,4430,4430,0
|
|
20230809,181100,239895960,4430,4430,4430,4430,0
|
|
20230809,181000,239895960,4430,4430,4430,4430,0
|
|
20230809,180900,239895960,4430,4430,4430,4430,0
|
|
20230809,180800,239895960,4430,4430,4430,4430,0
|
|
20230809,180700,239895960,4430,4430,4430,4430,385
|
|
20230809,180600,239895960,4430,4430,4430,4430,0
|
|
20230809,180500,239895960,4430,4430,4430,4430,0
|
|
20230809,180400,239895960,4430,4430,4430,4430,0
|
|
20230809,180300,239895960,4430,4430,4430,4430,0
|
|
20230809,180200,239895960,4430,4430,4430,4430,0
|
|
20230809,180100,239895960,4430,4430,4430,4430,0
|
|
20230809,180000,239895960,4430,4430,4430,4430,0
|
|
20230809,175900,239895960,4430,4430,4430,4430,0
|
|
20230809,175800,239895960,4430,4430,4430,4430,0
|
|
20230809,175700,239895960,4430,4430,4430,4430,0
|
|
20230809,175600,239895960,4430,4430,4430,4430,0
|
|
20230809,175500,239895960,4430,4430,4430,4430,0
|
|
20230809,175400,239895960,4430,4430,4430,4430,0
|
|
20230809,175300,239895960,4430,4430,4430,4430,0
|
|
20230809,175200,239895960,4430,4430,4430,4430,0
|
|
20230809,175100,239895960,4430,4430,4430,4430,0
|
|
20230809,175000,239895960,4430,4430,4430,4430,0
|
|
20230809,174900,239895960,4430,4430,4430,4430,0
|
|
20230809,174800,239895960,4430,4430,4430,4430,0
|
|
20230809,174700,239895960,4430,4430,4430,4430,0
|
|
20230809,174600,239895960,4430,4430,4430,4430,0
|
|
20230809,174500,239895960,4430,4430,4430,4430,0
|
|
20230809,174400,239895960,4430,4430,4430,4430,0
|
|
20230809,174300,239895960,4430,4430,4430,4430,0
|
|
20230809,174200,239895960,4430,4430,4430,4430,0
|
|
20230809,174100,239895960,4430,4430,4430,4430,0
|
|
20230809,174000,239895960,4430,4430,4430,4430,0
|
|
20230809,173900,239895960,4430,4430,4430,4430,0
|
|
20230809,173800,239895960,4430,4430,4430,4430,0
|
|
20230809,173700,239895960,4430,4430,4430,4430,385
|
|
20230809,173600,239895960,4430,4430,4430,4430,0
|
|
20230809,173500,239895960,4430,4430,4430,4430,0
|
|
20230809,173400,239895960,4430,4430,4430,4430,0
|
|
20230809,173300,239895960,4430,4430,4430,4430,0
|
|
20230809,173200,239895960,4430,4430,4430,4430,0
|
|
20230809,173100,239895960,4430,4430,4430,4430,0
|
|
20230809,173000,239895960,4430,4430,4430,4430,0
|
|
20230809,172900,239895960,4430,4430,4430,4430,0
|
|
20230809,172800,239895960,4430,4430,4430,4430,0
|
|
20230809,172700,239895960,4430,4430,4430,4430,0
|
|
20230809,172600,239895960,4430,4430,4430,4430,0
|
|
20230809,172500,239895960,4430,4430,4430,4430,0
|
|
20230809,172400,239895960,4430,4430,4430,4430,0
|
|
20230809,172300,239895960,4430,4430,4430,4430,0
|
|
20230809,172200,239895960,4430,4430,4430,4430,0
|
|
20230809,172100,239895960,4430,4430,4430,4430,0
|
|
20230809,172000,239895960,4430,4430,4430,4430,0
|
|
20230809,171900,239895960,4430,4430,4430,4430,0
|
|
20230809,171800,239895960,4430,4430,4430,4430,0
|
|
20230809,171700,239895960,4430,4430,4430,4430,0
|
|
20230809,171600,239895960,4430,4430,4430,4430,0
|
|
20230809,171500,239895960,4430,4430,4430,4430,0
|
|
20230809,171400,239895960,4430,4430,4430,4430,0
|
|
20230809,171300,239895960,4430,4430,4430,4430,0
|
|
20230809,171200,239895960,4430,4430,4430,4430,0
|
|
20230809,171100,239895960,4430,4430,4430,4430,0
|
|
20230809,171000,239895960,4430,4430,4430,4430,0
|
|
20230809,170900,239895960,4430,4430,4430,4430,0
|
|
20230809,170800,239895960,4430,4430,4430,4430,0
|
|
20230809,170700,239895960,4430,4430,4430,4430,385
|
|
20230809,170600,239895960,4430,4430,4430,4430,0
|
|
20230809,170500,239895960,4430,4430,4430,4430,0
|
|
20230809,170400,239895960,4430,4430,4430,4430,0
|
|
20230809,170300,239895960,4430,4430,4430,4430,0
|
|
20230809,170200,239895960,4430,4430,4430,4430,0
|
|
20230809,170100,239895960,4430,4430,4430,4430,0
|
|
20230809,170000,239895960,4430,4430,4430,4430,0
|
|
20230809,165900,239895960,4430,4430,4430,4430,0
|
|
20230809,165800,239895960,4430,4430,4430,4430,0
|
|
20230809,165700,239895960,4430,4430,4430,4430,0
|
|
20230809,165600,239895960,4430,4430,4430,4430,0
|
|
20230809,165500,239895960,4430,4430,4430,4430,0
|
|
20230809,165400,239895960,4430,4430,4430,4430,0
|
|
20230809,165300,239895960,4430,4430,4430,4430,0
|
|
20230809,165200,239895960,4430,4430,4430,4430,0
|
|
20230809,165100,239895960,4430,4430,4430,4430,0
|
|
20230809,165000,239895960,4430,4430,4430,4430,0
|
|
20230809,164900,239895960,4430,4430,4430,4430,0
|
|
20230809,164800,239895960,4430,4430,4430,4430,0
|
|
20230809,164700,239895960,4430,4430,4430,4430,0
|
|
20230809,164600,239895960,4430,4430,4430,4430,0
|
|
20230809,164500,239895960,4430,4430,4430,4430,0
|
|
20230809,164400,239895960,4430,4430,4430,4430,0
|
|
20230809,164300,239895960,4430,4430,4430,4430,0
|
|
20230809,164200,239895960,4430,4430,4430,4430,0
|
|
20230809,164100,239895960,4430,4430,4430,4430,0
|
|
20230809,164000,239895960,4430,4430,4430,4430,0
|
|
20230809,163900,239895960,4430,4430,4430,4430,0
|
|
20230809,163800,239895960,4430,4430,4430,4430,0
|
|
20230809,163700,239895960,4430,4430,4430,4430,385
|
|
20230809,163600,239895960,4430,4430,4430,4430,0
|
|
20230809,163500,239895960,4430,4430,4430,4430,0
|
|
20230809,163400,239895960,4430,4430,4430,4430,0
|
|
20230809,163300,239895960,4430,4430,4430,4430,0
|
|
20230809,163200,239895960,4430,4430,4430,4430,0
|
|
20230809,163100,239895960,4430,4430,4430,4430,0
|
|
20230809,163000,239895960,4430,4430,4430,4430,0
|
|
20230809,162900,239895960,4430,4430,4430,4430,0
|
|
20230809,162800,239895960,4430,4430,4430,4430,0
|
|
20230809,162700,239895960,4430,4430,4430,4430,0
|
|
20230809,162600,239895960,4430,4430,4430,4430,0
|
|
20230809,162500,239895960,4430,4430,4430,4430,0
|
|
20230809,162400,239895960,4430,4430,4430,4430,0
|
|
20230809,162300,239895960,4430,4430,4430,4430,0
|
|
20230809,162200,239895960,4430,4430,4430,4430,0
|
|
20230809,162100,239895960,4430,4430,4430,4430,0
|
|
20230809,162000,239895960,4430,4430,4430,4430,0
|
|
20230809,161900,239895960,4430,4430,4430,4430,0
|
|
20230809,161800,239895960,4430,4430,4430,4430,0
|
|
20230809,161700,239895960,4430,4430,4430,4430,0
|
|
20230809,161600,239895960,4430,4430,4430,4430,0
|
|
20230809,161500,239895960,4430,4430,4430,4430,0
|
|
20230809,161400,239895960,4430,4430,4430,4430,0
|
|
20230809,161300,239895960,4430,4430,4430,4430,0
|
|
20230809,161200,239895960,4430,4430,4430,4430,0
|
|
20230809,161100,239895960,4430,4430,4430,4430,0
|
|
20230809,161000,239895960,4430,4430,4430,4430,0
|
|
20230809,160900,239895960,4430,4430,4430,4430,0
|
|
20230809,160800,239895960,4430,4430,4430,4430,0
|
|
20230809,160700,239895960,4430,4430,4430,4430,385
|
|
20230809,160600,239895960,4430,4430,4430,4430,0
|
|
20230809,160500,239895960,4430,4430,4430,4430,0
|
|
20230809,160400,239895960,4430,4430,4430,4430,0
|
|
20230809,160300,239895960,4430,4430,4430,4430,0
|
|
20230809,160200,239895960,4430,4430,4430,4430,0
|
|
20230809,160100,239895960,4430,4430,4430,4430,0
|
|
20230809,160000,239895960,4430,4430,4430,4430,0
|
|
20230809,155900,239895960,4430,4430,4430,4430,0
|
|
20230809,155800,239895960,4430,4430,4430,4430,0
|
|
20230809,155700,239895960,4430,4430,4430,4430,0
|
|
20230809,155600,239895960,4430,4430,4430,4430,0
|
|
20230809,155500,239895960,4430,4430,4430,4430,0
|
|
20230809,155400,239895960,4430,4430,4430,4430,0
|
|
20230809,155300,239895960,4430,4430,4430,4430,0
|
|
20230809,155200,239895960,4430,4430,4430,4430,0
|
|
20230809,155100,239895960,4430,4430,4430,4430,0
|
|
20230809,155000,239895960,4430,4430,4430,4430,0
|
|
20230809,154900,239895960,4430,4430,4430,4430,0
|
|
20230809,154800,239895960,4430,4430,4430,4430,0
|
|
20230809,154700,239895960,4430,4430,4430,4430,0
|
|
20230809,154600,239895960,4430,4430,4430,4430,0
|
|
20230809,154500,239895960,4430,4430,4430,4430,0
|
|
20230809,154400,239895960,4430,4430,4430,4430,0
|
|
20230809,154300,239895960,4430,4430,4430,4430,0
|
|
20230809,154200,239895960,4430,4430,4430,4430,0
|
|
20230809,154100,239895960,4430,4430,4430,4430,0
|
|
20230809,154000,239895960,4430,4430,4430,4430,0
|
|
20230809,153900,239895960,4430,4430,4430,4430,0
|
|
20230809,153800,239895960,4430,4430,4430,4430,0
|
|
20230809,153700,239895960,4430,4430,4430,4430,385
|
|
20230809,153600,239895960,4430,4430,4430,4430,0
|
|
20230809,153500,239895960,4430,4430,4430,4430,0
|
|
20230809,153400,239895960,4430,4430,4430,4430,0
|
|
20230809,153300,239895960,4430,4430,4430,4430,0
|
|
20230809,153200,239895960,4430,4430,4430,4430,0
|
|
20230809,153100,239895960,4430,4430,4430,4430,0
|
|
20230809,153000,239895960,4430,4430,4430,4430,385
|
|
20230809,152900,238190410,4435,4435,4435,4435,0
|
|
20230809,152800,238190410,4435,4435,4435,4435,0
|
|
20230809,152700,238190410,4435,4435,4435,4435,0
|
|
20230809,152600,238190410,4435,4435,4435,4435,0
|
|
20230809,152500,238190410,4435,4435,4435,4435,0
|
|
20230809,152400,238190410,4435,4435,4435,4435,0
|
|
20230809,152300,238190410,4435,4435,4435,4435,0
|
|
20230809,152200,238190410,4435,4435,4435,4435,0
|
|
20230809,152100,238190410,4435,4435,4435,4435,0
|
|
20230809,152000,238190410,4435,4435,4435,4435,0
|
|
20230809,151900,238190410,4435,4435,4435,4435,2
|
|
20230809,151800,238181540,4435,4435,4435,4435,6
|
|
20230809,151700,238154930,4435,4435,4435,4435,0
|
|
20230809,151600,238154930,4435,4435,4435,4435,0
|
|
20230809,151500,238154930,4435,4435,4435,4435,5
|
|
20230809,151400,238132755,4435,4435,4435,4435,0
|
|
20230809,151300,238132755,4435,4435,4435,4435,0
|
|
20230809,151200,238132755,4435,4435,4435,4435,0
|
|
20230809,151100,238132755,4435,4435,4435,4435,0
|
|
20230809,151000,238132755,4435,4425,4435,4425,10
|
|
20230809,150900,238088415,4425,4425,4425,4425,211
|
|
20230809,150800,237154740,4430,4430,4430,4430,0
|
|
20230809,150700,237154740,4430,4430,4430,4430,298
|
|
20230809,150600,235834600,4435,4435,4435,4435,0
|
|
20230809,150500,235834600,4435,4435,4435,4435,20
|
|
20230809,150400,235745900,4435,4435,4435,4435,0
|
|
20230809,150300,235745900,4435,4435,4435,4435,0
|
|
20230809,150200,235745900,4435,4435,4435,4435,0
|
|
20230809,150100,235745900,4435,4435,4435,4435,0
|
|
20230809,150000,235745900,4435,4435,4435,4435,0
|
|
20230809,145900,235745900,4435,4435,4435,4435,0
|
|
20230809,145800,235745900,4435,4435,4435,4435,0
|
|
20230809,145700,235745900,4435,4435,4435,4435,0
|
|
20230809,145600,235745900,4435,4435,4435,4435,0
|
|
20230809,145500,235745900,4435,4435,4435,4435,0
|
|
20230809,145400,235745900,4435,4435,4435,4435,0
|
|
20230809,145300,235745900,4435,4435,4435,4435,0
|
|
20230809,145200,235745900,4435,4435,4435,4435,0
|
|
20230809,145100,235745900,4435,4435,4435,4435,0
|
|
20230809,145000,235745900,4435,4435,4435,4435,0
|
|
20230809,144900,235745900,4435,4435,4435,4435,0
|
|
20230809,144800,235745900,4435,4435,4435,4435,0
|
|
20230809,144700,235745900,4435,4435,4435,4435,0
|
|
20230809,144600,235745900,4435,4435,4435,4435,2
|
|
20230809,144500,235737030,4435,4435,4435,4435,0
|
|
20230809,144400,235737030,4435,4435,4435,4435,0
|
|
20230809,144300,235737030,4435,4435,4435,4435,1
|
|
20230809,144200,235732595,4435,4435,4435,4435,0
|
|
20230809,144100,235732595,4435,4435,4435,4435,0
|
|
20230809,144000,235732595,4435,4435,4435,4435,0
|
|
20230809,143900,235732595,4435,4435,4435,4435,1
|
|
20230809,143800,235728160,4430,4430,4430,4430,0
|
|
20230809,143700,235728160,4430,4430,4430,4430,0
|
|
20230809,143600,235728160,4430,4430,4430,4430,0
|
|
20230809,143500,235728160,4430,4430,4430,4430,0
|
|
20230809,143400,235728160,4430,4430,4430,4430,0
|
|
20230809,143300,235728160,4430,4430,4430,4430,0
|
|
20230809,143200,235728160,4430,4430,4430,4430,0
|
|
20230809,143100,235728160,4430,4430,4430,4430,3000
|
|
20230809,143000,222438160,4440,4440,4440,4440,0
|
|
20230809,142900,222438160,4440,4440,4440,4440,5
|
|
20230809,142800,222415960,4440,4440,4440,4440,0
|
|
20230809,142700,222415960,4440,4440,4440,4440,0
|
|
20230809,142600,222415960,4440,4440,4440,4440,0
|
|
20230809,142500,222415960,4440,4440,4440,4440,0
|
|
20230809,142400,222415960,4440,4440,4440,4440,137
|
|
20230809,142300,221807680,4440,4440,4440,4440,0
|
|
20230809,142200,221807680,4440,4440,4440,4440,0
|
|
20230809,142100,221807680,4440,4440,4440,4440,0
|
|
20230809,142000,221807680,4440,4440,4440,4440,36
|
|
20230809,141900,221647840,4435,4435,4435,4435,0
|
|
20230809,141800,221647840,4435,4435,4435,4435,0
|
|
20230809,141700,221647840,4435,4435,4435,4435,0
|
|
20230809,141600,221647840,4435,4435,4435,4435,0
|
|
20230809,141500,221647840,4435,4435,4435,4435,0
|
|
20230809,141400,221647840,4435,4435,4435,4435,0
|
|
20230809,141300,221647840,4435,4435,4435,4435,0
|
|
20230809,141200,221647840,4435,4430,4435,4430,2521
|
|
20230809,141100,210478230,4425,4425,4425,4425,0
|
|
20230809,141000,210478230,4425,4425,4425,4425,67
|
|
20230809,140900,210181755,4425,4425,4425,4425,5479
|
|
20230809,140800,185937180,4425,4425,4425,4425,135
|
|
20230809,140700,185339805,4425,4425,4425,4425,135
|
|
20230809,140600,184742430,4425,4425,4425,4425,136
|
|
20230809,140500,184140630,4425,4425,4425,4425,136
|
|
20230809,140400,183538830,4425,4425,4425,4425,156
|
|
20230809,140300,182848530,4430,4430,4430,4430,98
|
|
20230809,140200,182414390,4425,4425,4425,4425,67
|
|
20230809,140100,182117915,4430,4430,4430,4430,67
|
|
20230809,140000,181821105,4430,4430,4430,4430,0
|
|
20230809,135900,181821105,4430,4430,4430,4430,0
|
|
20230809,135800,181821105,4430,4415,4430,4415,1128
|
|
20230809,135700,176829965,4415,4415,4415,4415,100
|
|
20230809,135600,176388465,4415,4415,4415,4415,30
|
|
20230809,135500,176256015,4415,4415,4415,4415,70
|
|
20230809,135400,175946965,4415,4410,4415,4410,268
|
|
20230809,135300,174764750,4410,4410,4410,4410,0
|
|
20230809,135200,174764750,4410,4410,4410,4410,70
|
|
20230809,135100,174456050,4410,4415,4415,4410,135
|
|
20230809,135000,173860365,4415,4410,4415,4410,101
|
|
20230809,134900,173414950,4410,4410,4410,4410,102
|
|
20230809,134800,172965130,4410,4410,4410,4410,67
|
|
20230809,134700,172669660,4420,4410,4420,4410,202
|
|
20230809,134600,171778170,4410,4410,4410,4410,67
|
|
20230809,134500,171482700,4410,4410,4410,4410,577
|
|
20230809,134400,168938130,4410,4410,4410,4410,68
|
|
20230809,134300,168638250,4420,4420,4420,4420,68
|
|
20230809,134200,168337690,4420,4420,4420,4420,0
|
|
20230809,134100,168337690,4420,4420,4420,4420,0
|
|
20230809,134000,168337690,4420,4420,4420,4420,0
|
|
20230809,133900,168337690,4420,4410,4420,4410,202
|
|
20230809,133800,167446200,4410,4410,4410,4410,78
|
|
20230809,133700,167102220,4410,4410,4410,4410,0
|
|
20230809,133600,167102220,4410,4410,4410,4410,1418
|
|
20230809,133500,160848840,4410,4410,4410,4410,0
|
|
20230809,133400,160848840,4410,4410,4410,4410,104
|
|
20230809,133300,160390200,4410,4410,4410,4410,0
|
|
20230809,133200,160390200,4410,4410,4410,4405,381
|
|
20230809,133100,158710320,4405,4405,4405,4405,93
|
|
20230809,133000,158300655,4405,4405,4405,4405,33
|
|
20230809,132900,158155290,4410,4410,4410,4410,0
|
|
20230809,132800,158155290,4410,4410,4410,4410,67
|
|
20230809,132700,157859820,4410,4410,4410,4410,425
|
|
20230809,132600,155985570,4410,4410,4410,4410,182
|
|
20230809,132500,155182950,4420,4420,4420,4420,68
|
|
20230809,132400,154882390,4410,4410,4410,4410,178
|
|
20230809,132300,154097410,4410,4410,4410,4410,8
|
|
20230809,132200,154062130,4410,4410,4410,4410,27
|
|
20230809,132100,153943060,4420,4410,4420,4410,135
|
|
20230809,132000,153347040,4410,4410,4410,4410,21
|
|
20230809,131900,153254430,4410,4410,4410,4410,70
|
|
20230809,131800,152945730,4410,4420,4420,4410,183
|
|
20230809,131700,152137550,4410,4410,4410,4410,0
|
|
20230809,131600,152137550,4410,4410,4410,4410,87
|
|
20230809,131500,151753880,4420,4420,4420,4420,0
|
|
20230809,131400,151753880,4420,4410,4420,4410,119
|
|
20230809,131300,151228420,4410,4410,4410,4410,67
|
|
20230809,131200,150932950,4410,4410,4410,4410,62
|
|
20230809,131100,150659530,4410,4410,4410,4410,191
|
|
20230809,131000,149817220,4420,4410,4420,4410,131
|
|
20230809,130900,149238830,4410,4410,4410,4410,0
|
|
20230809,130800,149238830,4410,4420,4420,4410,147
|
|
20230809,130700,148590390,4420,4420,4420,4420,67
|
|
20230809,130600,148294250,4410,4415,4415,4410,282
|
|
20230809,130500,147050130,4420,4420,4420,4420,0
|
|
20230809,130400,147050130,4420,4420,4420,4420,0
|
|
20230809,130300,147050130,4420,4420,4420,4420,68
|
|
20230809,130200,146749570,4420,4420,4420,4420,0
|
|
20230809,130100,146749570,4420,4415,4420,4415,502
|
|
20230809,130000,144531230,4420,4420,4420,4420,0
|
|
20230809,125900,144531230,4420,4410,4420,4410,231
|
|
20230809,125800,143511850,4410,4420,4420,4410,244
|
|
20230809,125700,142434040,4420,4410,4420,4410,40
|
|
20230809,125600,142257440,4420,4420,4420,4420,67
|
|
20230809,125500,141961300,4410,4410,4410,4410,18
|
|
20230809,125400,141881920,4410,4410,4410,4410,52
|
|
20230809,125300,141652600,4420,4410,4420,4410,138
|
|
20230809,125200,141043990,4410,4420,4420,4410,105
|
|
20230809,125100,140580260,4420,4420,4420,4420,0
|
|
20230809,125000,140580260,4420,4420,4420,4420,9
|
|
20230809,124900,140540480,4420,4420,4420,4420,0
|
|
20230809,124800,140540480,4420,4410,4420,4410,135
|
|
20230809,124700,139944460,4410,4410,4410,4410,39
|
|
20230809,124600,139772470,4420,4420,4420,4420,0
|
|
20230809,124500,139772470,4420,4420,4420,4420,68
|
|
20230809,124400,139471910,4410,4410,4410,4410,56
|
|
20230809,124300,139224950,4410,4410,4410,4410,185
|
|
20230809,124200,138409100,4420,4420,4420,4420,0
|
|
20230809,124100,138409100,4420,4410,4420,4410,130
|
|
20230809,124000,137835130,4410,4410,4410,4410,135
|
|
20230809,123900,137239780,4410,4410,4410,4410,75
|
|
20230809,123800,136909030,4410,4410,4410,4410,67
|
|
20230809,123700,136613560,4420,4420,4420,4420,68
|
|
20230809,123600,136313000,4420,4420,4420,4420,4
|
|
20230809,123500,136295320,4420,4420,4420,4420,68
|
|
20230809,123400,135994760,4425,4425,4425,4425,67
|
|
20230809,123300,135698285,4420,4420,4420,4420,67
|
|
20230809,123200,135402145,4425,4425,4425,4425,0
|
|
20230809,123100,135402145,4425,4425,4425,4425,0
|
|
20230809,123000,135402145,4425,4425,4425,4425,67
|
|
20230809,122900,135105670,4420,4420,4420,4420,191
|
|
20230809,122800,134261450,4420,4420,4420,4420,702
|
|
20230809,122700,131158610,4425,4425,4425,4425,0
|
|
20230809,122600,131158610,4425,4420,4425,4420,288
|
|
20230809,122500,129885310,4420,4425,4425,4420,168
|
|
20230809,122400,129142250,4425,4425,4425,4425,13
|
|
20230809,122300,129084725,4430,4425,4430,4425,144
|
|
20230809,122200,128447190,4425,4425,4425,4425,0
|
|
20230809,122100,128447190,4425,4425,4425,4425,58
|
|
20230809,122000,128190540,4430,4430,4430,4430,0
|
|
20230809,121900,128190540,4430,4425,4430,4425,543
|
|
20230809,121800,125785095,4425,4425,4430,4425,164
|
|
20230809,121700,125059015,4430,4430,4430,4430,0
|
|
20230809,121600,125059015,4430,4430,4430,4430,0
|
|
20230809,121500,125059015,4430,4425,4430,4425,192
|
|
20230809,121400,124209080,4430,4430,4430,4430,1
|
|
20230809,121300,124204650,4430,4425,4430,4425,73
|
|
20230809,121200,123881600,4430,4430,4430,4430,68
|
|
20230809,121100,123580360,4430,4430,4430,4430,1
|
|
20230809,121000,123575930,4425,4425,4425,4425,67
|
|
20230809,120900,123279455,4430,4430,4430,4430,0
|
|
20230809,120800,123279455,4430,4425,4430,4425,134
|
|
20230809,120700,122686170,4425,4425,4425,4425,58
|
|
20230809,120600,122429520,4425,4425,4425,4425,0
|
|
20230809,120500,122429520,4425,4425,4425,4425,127
|
|
20230809,120400,121867545,4430,4425,4430,4425,133
|
|
20230809,120300,121278680,4425,4425,4425,4425,0
|
|
20230809,120200,121278680,4425,4425,4425,4425,68
|
|
20230809,120100,120977780,4430,4430,4430,4430,67
|
|
20230809,120000,120680970,4425,4425,4425,4425,182
|
|
20230809,115900,119875620,4425,4425,4425,4425,20
|
|
20230809,115800,119787120,4430,4430,4430,4430,5
|
|
20230809,115700,119764970,4430,4425,4430,4425,138
|
|
20230809,115600,119153985,4425,4425,4425,4425,0
|
|
20230809,115500,119153985,4425,4425,4425,4425,100
|
|
20230809,115400,118711485,4430,4430,4430,4430,68
|
|
20230809,115300,118410245,4430,4430,4430,4430,0
|
|
20230809,115200,118410245,4430,4430,4430,4430,0
|
|
20230809,115100,118410245,4430,4430,4430,4430,0
|
|
20230809,115000,118410245,4430,4425,4430,4425,135
|
|
20230809,114900,117812535,4425,4425,4425,4425,49
|
|
20230809,114800,117595710,4430,4430,4430,4430,0
|
|
20230809,114700,117595710,4430,4430,4430,4430,38
|
|
20230809,114600,117427370,4425,4425,4430,4425,102
|
|
20230809,114500,116975680,4425,4425,4425,4425,68
|
|
20230809,114400,116674780,4425,4430,4430,4425,35
|
|
20230809,114300,116519890,4430,4425,4430,4425,159
|
|
20230809,114200,115815980,4425,4425,4425,4425,135
|
|
20230809,114100,115218605,4425,4425,4425,4425,107
|
|
20230809,114000,114745130,4425,4425,4425,4425,50
|
|
20230809,113900,114523880,4430,4430,4430,4430,88
|
|
20230809,113800,114134040,4425,4425,4425,4425,28
|
|
20230809,113700,114010140,4430,4430,4430,4430,0
|
|
20230809,113600,114010140,4430,4430,4430,4430,0
|
|
20230809,113500,114010140,4430,4430,4430,4430,67
|
|
20230809,113400,113713330,4430,4430,4430,4430,0
|
|
20230809,113300,113713330,4430,4430,4430,4430,305
|
|
20230809,113200,112362180,4430,4430,4430,4430,67
|
|
20230809,113100,112065370,4425,4425,4425,4425,26
|
|
20230809,113000,111950320,4425,4425,4425,4425,153
|
|
20230809,112900,111273295,4425,4425,4425,4425,0
|
|
20230809,112800,111273295,4425,4420,4425,4420,220
|
|
20230809,112700,110300045,4420,4420,4420,4420,135
|
|
20230809,112600,109703345,4420,4420,4420,4420,33
|
|
20230809,112500,109557485,4420,4420,4420,4420,43
|
|
20230809,112400,109367425,4420,4425,4425,4420,68
|
|
20230809,112300,109066530,4420,4420,4420,4420,8
|
|
20230809,112200,109031170,4420,4420,4420,4420,26
|
|
20230809,112100,108916250,4425,4425,4425,4425,68
|
|
20230809,112000,108615350,4425,4425,4425,4425,0
|
|
20230809,111900,108615350,4425,4425,4425,4425,0
|
|
20230809,111800,108615350,4425,4425,4425,4425,0
|
|
20230809,111700,108615350,4425,4425,4425,4425,67
|
|
20230809,111600,108318875,4425,4425,4425,4425,0
|
|
20230809,111500,108318875,4425,4425,4425,4425,1
|
|
20230809,111400,108314450,4425,4425,4425,4425,0
|
|
20230809,111300,108314450,4425,4425,4425,4425,68
|
|
20230809,111200,108013550,4425,4425,4425,4425,180
|
|
20230809,111100,107217050,4425,4425,4425,4425,20
|
|
20230809,111000,107128550,4425,4425,4425,4425,67
|
|
20230809,110900,106832075,4420,4420,4420,4420,170
|
|
20230809,110800,106080675,4420,4420,4420,4420,0
|
|
20230809,110700,106080675,4420,4420,4420,4420,199
|
|
20230809,110600,105201095,4420,4420,4420,4420,206
|
|
20230809,110500,104290575,4410,4410,4410,4410,531
|
|
20230809,110400,101948865,4410,4405,4410,4405,281
|
|
20230809,110300,100710300,4410,4410,4410,4410,0
|
|
20230809,110200,100710300,4410,4405,4410,4405,349
|
|
20230809,110100,99172620,4405,4405,4405,4405,0
|
|
20230809,110000,99172620,4405,4405,4405,4405,215
|
|
20230809,105900,98225545,4405,4410,4410,4405,203
|
|
20230809,105800,97330995,4405,4405,4405,4405,0
|
|
20230809,105700,97330995,4405,4405,4405,4405,129
|
|
20230809,105600,96762750,4410,4410,4410,4410,0
|
|
20230809,105500,96762750,4410,4410,4410,4410,68
|
|
20230809,105400,96462870,4405,4405,4405,4405,197
|
|
20230809,105300,95595085,4410,4410,4410,4410,60
|
|
20230809,105200,95330485,4410,4410,4410,4410,0
|
|
20230809,105100,95330485,4410,4405,4410,4405,455
|
|
20230809,105000,93325225,4405,4405,4405,4405,0
|
|
20230809,104900,93325225,4405,4405,4405,4405,127
|
|
20230809,104800,92765790,4410,4405,4410,4405,196
|
|
20230809,104700,91902065,4410,4410,4410,4410,0
|
|
20230809,104600,91902065,4410,4405,4410,4405,129
|
|
20230809,104500,91333810,4410,4410,4410,4410,2
|
|
20230809,104400,91324990,4405,4405,4410,4405,160
|
|
20230809,104300,90619855,4410,4405,4410,4405,131
|
|
20230809,104200,90042795,4410,4405,4410,4405,645
|
|
20230809,104100,87201520,4405,4410,4410,4405,197
|
|
20230809,104000,86333395,4405,4405,4405,4405,129
|
|
20230809,103900,85765150,4410,4410,4410,4410,25
|
|
20230809,103800,85654900,4410,4410,4410,4410,89
|
|
20230809,103700,85262410,4415,4415,4415,4415,67
|
|
20230809,103600,84966605,4415,4415,4415,4415,0
|
|
20230809,103500,84966605,4415,4410,4415,4410,226
|
|
20230809,103400,83969935,4415,4415,4415,4415,0
|
|
20230809,103300,83969935,4415,4415,4415,4415,71
|
|
20230809,103200,83656470,4410,4410,4410,4410,629
|
|
20230809,103100,80882580,4410,4410,4410,4410,303
|
|
20230809,103000,79546350,4410,4410,4410,4410,67
|
|
20230809,102900,79250880,4405,4405,4405,4405,524
|
|
20230809,102800,76942660,4405,4405,4405,4405,149
|
|
20230809,102700,76286315,4410,4410,4410,4410,10
|
|
20230809,102600,76242215,4410,4410,4410,4410,76
|
|
20230809,102500,75907055,4410,4410,4410,4410,66
|
|
20230809,102400,75615995,4410,4410,4410,4410,1258
|
|
20230809,102300,70068215,4410,4410,4410,4410,1000
|
|
20230809,102200,65658215,4415,4410,4415,4410,197
|
|
20230809,102100,64789105,4410,4410,4410,4410,135
|
|
20230809,102000,64193755,4410,4410,4410,4410,258
|
|
20230809,101900,63055975,4410,4415,4415,4405,386
|
|
20230809,101800,61354475,4405,4405,4405,4405,0
|
|
20230809,101700,61354475,4405,4405,4405,4405,259
|
|
20230809,101600,60213580,4405,4405,4405,4405,264
|
|
20230809,101500,59050660,4415,4415,4415,4415,68
|
|
20230809,101400,58750440,4405,4405,4405,4405,129
|
|
20230809,101300,58182195,4415,4415,4415,4415,1
|
|
20230809,101200,58177780,4415,4415,4415,4415,10
|
|
20230809,101100,58133630,4415,4415,4415,4415,67
|
|
20230809,101000,57837825,4415,4415,4415,4415,0
|
|
20230809,100900,57837825,4415,4415,4415,4415,0
|
|
20230809,100800,57837825,4415,4405,4415,4405,197
|
|
20230809,100700,56969360,4405,4405,4405,4405,0
|
|
20230809,100600,56969360,4405,4400,4405,4400,197
|
|
20230809,100500,56102225,4400,4400,4400,4400,0
|
|
20230809,100400,56102225,4400,4390,4400,4390,1362
|
|
20230809,100300,50112835,4390,4390,4390,4390,129
|
|
20230809,100200,49546525,4390,4390,4390,4390,0
|
|
20230809,100100,49546525,4390,4395,4395,4390,387
|
|
20230809,100000,47845995,4395,4400,4400,4395,83
|
|
20230809,095900,47481135,4400,4400,4400,4400,36
|
|
20230809,095800,47322735,4400,4395,4400,4390,2469
|
|
20230809,095700,36463060,4395,4395,4395,4395,98
|
|
20230809,095600,36032350,4390,4405,4405,4390,3369
|
|
20230809,095500,21213625,4410,4410,4410,4410,30
|
|
20230809,095400,21081325,4410,4410,4410,4410,15
|
|
20230809,095300,21015175,4410,4405,4410,4405,172
|
|
20230809,095200,20257105,4400,4405,4405,4400,115
|
|
20230809,095100,19751030,4405,4405,4405,4405,34
|
|
20230809,095000,19601260,4405,4405,4405,4405,77
|
|
20230809,094900,19262075,4405,4405,4405,4405,83
|
|
20230809,094800,18896460,4405,4405,4405,4405,15
|
|
20230809,094700,18830385,4405,4405,4405,4405,15
|
|
20230809,094600,18764310,4405,4405,4405,4405,97
|
|
20230809,094500,18337025,4405,4405,4405,4405,15
|
|
20230809,094400,18270950,4405,4405,4405,4405,76
|
|
20230809,094300,17936170,4405,4405,4405,4405,0
|
|
20230809,094200,17936170,4405,4400,4405,4400,93
|
|
20230809,094100,17526895,4400,4400,4400,4400,15
|
|
20230809,094000,17460895,4400,4400,4400,4400,45
|
|
20230809,093900,17262895,4400,4400,4400,4400,78
|
|
20230809,093800,16919695,4400,4400,4400,4400,69
|
|
20230809,093700,16616095,4400,4400,4400,4400,60
|
|
20230809,093600,16352095,4400,4400,4400,4400,29
|
|
20230809,093500,16224495,4400,4400,4400,4400,69
|
|
20230809,093400,15920895,4400,4400,4400,4400,15
|
|
20230809,093300,15854895,4400,4400,4400,4400,36
|
|
20230809,093200,15696495,4400,4400,4400,4400,17
|
|
20230809,093100,15621695,4400,4400,4400,4400,174
|
|
20230809,093000,14856095,4400,4395,4400,4395,168
|
|
20230809,092900,14117540,4395,4395,4395,4395,18
|
|
20230809,092800,14038430,4395,4395,4395,4395,48
|
|
20230809,092700,13827470,4395,4395,4395,4395,81
|
|
20230809,092600,13471475,4395,4395,4395,4395,22
|
|
20230809,092500,13374785,4395,4395,4395,4395,15
|
|
20230809,092400,13308860,4395,4395,4395,4395,133
|
|
20230809,092300,12724325,4395,4405,4405,4395,40
|
|
20230809,092200,12548345,4400,4395,4405,4395,25
|
|
20230809,092100,12438315,4395,4395,4395,4395,356
|
|
20230809,092000,10873695,4385,4380,4385,4380,297
|
|
20230809,091900,9571590,4385,4385,4385,4385,6
|
|
20230809,091800,9545280,4380,4385,4385,4380,154
|
|
20230809,091700,8870675,4385,4385,4385,4380,94
|
|
20230809,091600,8458515,4385,4380,4385,4380,53
|
|
20230809,091500,8226360,4385,4385,4385,4380,41
|
|
20230809,091400,8046730,4385,4385,4385,4385,13
|
|
20230809,091300,7989725,4380,4385,4385,4380,153
|
|
20230809,091200,7319535,4385,4380,4385,4380,95
|
|
20230809,091100,6903415,4380,4385,4385,4380,17
|
|
20230809,091000,6828930,4385,4395,4395,4385,75
|
|
20230809,090900,6499875,4385,4385,4385,4385,1
|
|
20230809,090800,6495490,4385,4385,4385,4385,85
|
|
20230809,090700,6122765,4395,4385,4395,4385,85
|
|
20230809,090600,5750000,4395,4395,4395,4395,7
|
|
20230809,090500,5719235,4395,4395,4395,4395,6
|
|
20230809,090400,5692865,4395,4395,4395,4395,7
|
|
20230809,090300,5662100,4395,4395,4400,4360,877
|
|
20230809,090200,1830370,4395,4400,4400,4395,26
|
|
20230809,090100,1716070,4400,4405,4415,4400,381
|
|
20230809,090000,39645,4405,4405,4405,4405,9
|