627 lines
30 KiB
CSV
627 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230809,192400,1343475835,4065,4065,4065,4065,4716
|
|
20230809,192300,1343475835,4065,4065,4065,4065,0
|
|
20230809,192200,1343475835,4065,4065,4065,4065,0
|
|
20230809,192100,1343475835,4065,4065,4065,4065,0
|
|
20230809,192000,1343475835,4065,4065,4065,4065,0
|
|
20230809,191900,1343475835,4065,4065,4065,4065,0
|
|
20230809,191800,1343475835,4065,4065,4065,4065,0
|
|
20230809,191700,1343475835,4065,4065,4065,4065,0
|
|
20230809,191600,1343475835,4065,4065,4065,4065,0
|
|
20230809,191500,1343475835,4065,4065,4065,4065,0
|
|
20230809,191400,1343475835,4065,4065,4065,4065,0
|
|
20230809,191300,1343475835,4065,4065,4065,4065,0
|
|
20230809,191200,1343475835,4065,4065,4065,4065,0
|
|
20230809,191100,1343475835,4065,4065,4065,4065,0
|
|
20230809,191000,1343475835,4065,4065,4065,4065,0
|
|
20230809,190900,1343475835,4065,4065,4065,4065,0
|
|
20230809,190800,1343475835,4065,4065,4065,4065,0
|
|
20230809,190700,1343475835,4065,4065,4065,4065,0
|
|
20230809,190600,1343475835,4065,4065,4065,4065,0
|
|
20230809,190500,1343475835,4065,4065,4065,4065,0
|
|
20230809,190400,1343475835,4065,4065,4065,4065,0
|
|
20230809,190300,1343475835,4065,4065,4065,4065,0
|
|
20230809,190200,1343475835,4065,4065,4065,4065,0
|
|
20230809,190100,1343475835,4065,4065,4065,4065,0
|
|
20230809,190000,1343475835,4065,4065,4065,4065,0
|
|
20230809,185900,1343475835,4065,4065,4065,4065,0
|
|
20230809,185800,1343475835,4065,4065,4065,4065,0
|
|
20230809,185700,1343475835,4065,4065,4065,4065,0
|
|
20230809,185600,1343475835,4065,4065,4065,4065,0
|
|
20230809,185500,1343475835,4065,4065,4065,4065,0
|
|
20230809,185400,1343475835,4065,4065,4065,4065,4716
|
|
20230809,185300,1343475835,4065,4065,4065,4065,0
|
|
20230809,185200,1343475835,4065,4065,4065,4065,0
|
|
20230809,185100,1343475835,4065,4065,4065,4065,0
|
|
20230809,185000,1343475835,4065,4065,4065,4065,0
|
|
20230809,184900,1343475835,4065,4065,4065,4065,0
|
|
20230809,184800,1343475835,4065,4065,4065,4065,0
|
|
20230809,184700,1343475835,4065,4065,4065,4065,0
|
|
20230809,184600,1343475835,4065,4065,4065,4065,0
|
|
20230809,184500,1343475835,4065,4065,4065,4065,0
|
|
20230809,184400,1343475835,4065,4065,4065,4065,0
|
|
20230809,184300,1343475835,4065,4065,4065,4065,0
|
|
20230809,184200,1343475835,4065,4065,4065,4065,0
|
|
20230809,184100,1343475835,4065,4065,4065,4065,0
|
|
20230809,184000,1343475835,4065,4065,4065,4065,0
|
|
20230809,183900,1343475835,4065,4065,4065,4065,0
|
|
20230809,183800,1343475835,4065,4065,4065,4065,0
|
|
20230809,183700,1343475835,4065,4065,4065,4065,0
|
|
20230809,183600,1343475835,4065,4065,4065,4065,0
|
|
20230809,183500,1343475835,4065,4065,4065,4065,0
|
|
20230809,183400,1343475835,4065,4065,4065,4065,0
|
|
20230809,183300,1343475835,4065,4065,4065,4065,0
|
|
20230809,183200,1343475835,4065,4065,4065,4065,0
|
|
20230809,183100,1343475835,4065,4065,4065,4065,0
|
|
20230809,183000,1343475835,4065,4065,4065,4065,0
|
|
20230809,182900,1343475835,4065,4065,4065,4065,0
|
|
20230809,182800,1343475835,4065,4065,4065,4065,0
|
|
20230809,182700,1343475835,4065,4065,4065,4065,0
|
|
20230809,182600,1343475835,4065,4065,4065,4065,0
|
|
20230809,182500,1343475835,4065,4065,4065,4065,0
|
|
20230809,182400,1343475835,4065,4065,4065,4065,4716
|
|
20230809,182300,1343475835,4065,4065,4065,4065,0
|
|
20230809,182200,1343475835,4065,4065,4065,4065,0
|
|
20230809,182100,1343475835,4065,4065,4065,4065,0
|
|
20230809,182000,1343475835,4065,4065,4065,4065,0
|
|
20230809,181900,1343475835,4065,4065,4065,4065,0
|
|
20230809,181800,1343475835,4065,4065,4065,4065,0
|
|
20230809,181700,1343475835,4065,4065,4065,4065,0
|
|
20230809,181600,1343475835,4065,4065,4065,4065,0
|
|
20230809,181500,1343475835,4065,4065,4065,4065,0
|
|
20230809,181400,1343475835,4065,4065,4065,4065,0
|
|
20230809,181300,1343475835,4065,4065,4065,4065,0
|
|
20230809,181200,1343475835,4065,4065,4065,4065,0
|
|
20230809,181100,1343475835,4065,4065,4065,4065,0
|
|
20230809,181000,1343475835,4065,4065,4065,4065,0
|
|
20230809,180900,1343475835,4065,4065,4065,4065,0
|
|
20230809,180800,1343475835,4065,4065,4065,4065,0
|
|
20230809,180700,1343475835,4065,4065,4065,4065,0
|
|
20230809,180600,1343475835,4065,4065,4065,4065,0
|
|
20230809,180500,1343475835,4065,4065,4065,4065,0
|
|
20230809,180400,1343475835,4065,4065,4065,4065,0
|
|
20230809,180300,1343475835,4065,4065,4065,4065,0
|
|
20230809,180200,1343475835,4065,4065,4065,4065,0
|
|
20230809,180100,1343475835,4065,4065,4065,4065,0
|
|
20230809,180000,1343475835,4065,4065,4065,4065,0
|
|
20230809,175900,1343475835,4065,4065,4065,4065,0
|
|
20230809,175800,1343475835,4065,4065,4065,4065,0
|
|
20230809,175700,1343475835,4065,4065,4065,4065,0
|
|
20230809,175600,1343475835,4065,4065,4065,4065,0
|
|
20230809,175500,1343475835,4065,4065,4065,4065,0
|
|
20230809,175400,1343475835,4065,4065,4065,4065,4716
|
|
20230809,175300,1343475835,4065,4065,4065,4065,0
|
|
20230809,175200,1343475835,4065,4065,4065,4065,0
|
|
20230809,175100,1343475835,4065,4065,4065,4065,0
|
|
20230809,175000,1343475835,4065,4065,4065,4065,0
|
|
20230809,174900,1343475835,4065,4065,4065,4065,0
|
|
20230809,174800,1343475835,4065,4065,4065,4065,0
|
|
20230809,174700,1343475835,4065,4065,4065,4065,0
|
|
20230809,174600,1343475835,4065,4065,4065,4065,0
|
|
20230809,174500,1343475835,4065,4065,4065,4065,0
|
|
20230809,174400,1343475835,4065,4065,4065,4065,0
|
|
20230809,174300,1343475835,4065,4065,4065,4065,0
|
|
20230809,174200,1343475835,4065,4065,4065,4065,0
|
|
20230809,174100,1343475835,4065,4065,4065,4065,0
|
|
20230809,174000,1343475835,4065,4065,4065,4065,0
|
|
20230809,173900,1343475835,4065,4065,4065,4065,0
|
|
20230809,173800,1343475835,4065,4065,4065,4065,0
|
|
20230809,173700,1343475835,4065,4065,4065,4065,0
|
|
20230809,173600,1343475835,4065,4065,4065,4065,0
|
|
20230809,173500,1343475835,4065,4065,4065,4065,0
|
|
20230809,173400,1343475835,4065,4065,4065,4065,0
|
|
20230809,173300,1343475835,4065,4065,4065,4065,0
|
|
20230809,173200,1343475835,4065,4065,4065,4065,0
|
|
20230809,173100,1343475835,4065,4065,4065,4065,0
|
|
20230809,173000,1343475835,4065,4065,4065,4065,0
|
|
20230809,172900,1343475835,4065,4065,4065,4065,0
|
|
20230809,172800,1343475835,4065,4065,4065,4065,0
|
|
20230809,172700,1343475835,4065,4065,4065,4065,0
|
|
20230809,172600,1343475835,4065,4065,4065,4065,0
|
|
20230809,172500,1343475835,4065,4065,4065,4065,0
|
|
20230809,172400,1343475835,4065,4065,4065,4065,4716
|
|
20230809,172300,1343475835,4065,4065,4065,4065,0
|
|
20230809,172200,1343475835,4065,4065,4065,4065,0
|
|
20230809,172100,1343475835,4065,4065,4065,4065,0
|
|
20230809,172000,1343475835,4065,4065,4065,4065,0
|
|
20230809,171900,1343475835,4065,4065,4065,4065,0
|
|
20230809,171800,1343475835,4065,4065,4065,4065,0
|
|
20230809,171700,1343475835,4065,4065,4065,4065,0
|
|
20230809,171600,1343475835,4065,4065,4065,4065,0
|
|
20230809,171500,1343475835,4065,4065,4065,4065,0
|
|
20230809,171400,1343475835,4065,4065,4065,4065,0
|
|
20230809,171300,1343475835,4065,4065,4065,4065,0
|
|
20230809,171200,1343475835,4065,4065,4065,4065,0
|
|
20230809,171100,1343475835,4065,4065,4065,4065,0
|
|
20230809,171000,1343475835,4065,4065,4065,4065,0
|
|
20230809,170900,1343475835,4065,4065,4065,4065,0
|
|
20230809,170800,1343475835,4065,4065,4065,4065,0
|
|
20230809,170700,1343475835,4065,4065,4065,4065,0
|
|
20230809,170600,1343475835,4065,4065,4065,4065,0
|
|
20230809,170500,1343475835,4065,4065,4065,4065,0
|
|
20230809,170400,1343475835,4065,4065,4065,4065,0
|
|
20230809,170300,1343475835,4065,4065,4065,4065,0
|
|
20230809,170200,1343475835,4065,4065,4065,4065,0
|
|
20230809,170100,1343475835,4065,4065,4065,4065,0
|
|
20230809,170000,1343475835,4065,4065,4065,4065,0
|
|
20230809,165900,1343475835,4065,4065,4065,4065,0
|
|
20230809,165800,1343475835,4065,4065,4065,4065,0
|
|
20230809,165700,1343475835,4065,4065,4065,4065,0
|
|
20230809,165600,1343475835,4065,4065,4065,4065,0
|
|
20230809,165500,1343475835,4065,4065,4065,4065,0
|
|
20230809,165400,1343475835,4065,4065,4065,4065,4716
|
|
20230809,165300,1343475835,4065,4065,4065,4065,0
|
|
20230809,165200,1343475835,4065,4065,4065,4065,0
|
|
20230809,165100,1343475835,4065,4065,4065,4065,0
|
|
20230809,165000,1343475835,4065,4065,4065,4065,0
|
|
20230809,164900,1343475835,4065,4065,4065,4065,0
|
|
20230809,164800,1343475835,4065,4065,4065,4065,0
|
|
20230809,164700,1343475835,4065,4065,4065,4065,0
|
|
20230809,164600,1343475835,4065,4065,4065,4065,0
|
|
20230809,164500,1343475835,4065,4065,4065,4065,0
|
|
20230809,164400,1343475835,4065,4065,4065,4065,0
|
|
20230809,164300,1343475835,4065,4065,4065,4065,0
|
|
20230809,164200,1343475835,4065,4065,4065,4065,0
|
|
20230809,164100,1343475835,4065,4065,4065,4065,0
|
|
20230809,164000,1343475835,4065,4065,4065,4065,0
|
|
20230809,163900,1343475835,4065,4065,4065,4065,0
|
|
20230809,163800,1343475835,4065,4065,4065,4065,0
|
|
20230809,163700,1343475835,4065,4065,4065,4065,0
|
|
20230809,163600,1343475835,4065,4065,4065,4065,0
|
|
20230809,163500,1343475835,4065,4065,4065,4065,0
|
|
20230809,163400,1343475835,4065,4065,4065,4065,0
|
|
20230809,163300,1343475835,4065,4065,4065,4065,0
|
|
20230809,163200,1343475835,4065,4065,4065,4065,0
|
|
20230809,163100,1343475835,4065,4065,4065,4065,0
|
|
20230809,163000,1343475835,4065,4065,4065,4065,0
|
|
20230809,162900,1343475835,4065,4065,4065,4065,0
|
|
20230809,162800,1343475835,4065,4065,4065,4065,0
|
|
20230809,162700,1343475835,4065,4065,4065,4065,0
|
|
20230809,162600,1343475835,4065,4065,4065,4065,0
|
|
20230809,162500,1343475835,4065,4065,4065,4065,0
|
|
20230809,162400,1343475835,4065,4065,4065,4065,4716
|
|
20230809,162300,1343475835,4065,4065,4065,4065,0
|
|
20230809,162200,1343475835,4065,4065,4065,4065,0
|
|
20230809,162100,1343475835,4065,4065,4065,4065,0
|
|
20230809,162000,1343475835,4065,4065,4065,4065,0
|
|
20230809,161900,1343475835,4065,4065,4065,4065,0
|
|
20230809,161800,1343475835,4065,4065,4065,4065,0
|
|
20230809,161700,1343475835,4065,4065,4065,4065,0
|
|
20230809,161600,1343475835,4065,4065,4065,4065,0
|
|
20230809,161500,1343475835,4065,4065,4065,4065,0
|
|
20230809,161400,1343475835,4065,4065,4065,4065,0
|
|
20230809,161300,1343475835,4065,4065,4065,4065,0
|
|
20230809,161200,1343475835,4065,4065,4065,4065,0
|
|
20230809,161100,1343475835,4065,4065,4065,4065,0
|
|
20230809,161000,1343475835,4065,4065,4065,4065,0
|
|
20230809,160900,1343475835,4065,4065,4065,4065,0
|
|
20230809,160800,1343475835,4065,4065,4065,4065,0
|
|
20230809,160700,1343475835,4065,4065,4065,4065,0
|
|
20230809,160600,1343475835,4065,4065,4065,4065,0
|
|
20230809,160500,1343475835,4065,4065,4065,4065,0
|
|
20230809,160400,1343475835,4065,4065,4065,4065,0
|
|
20230809,160300,1343475835,4065,4065,4065,4065,0
|
|
20230809,160200,1343475835,4065,4065,4065,4065,0
|
|
20230809,160100,1343475835,4065,4065,4065,4065,0
|
|
20230809,160000,1343475835,4065,4065,4065,4065,0
|
|
20230809,155900,1343475835,4065,4065,4065,4065,0
|
|
20230809,155800,1343475835,4065,4065,4065,4065,0
|
|
20230809,155700,1343475835,4065,4065,4065,4065,0
|
|
20230809,155600,1343475835,4065,4065,4065,4065,0
|
|
20230809,155500,1343475835,4065,4065,4065,4065,0
|
|
20230809,155400,1343475835,4065,4065,4065,4065,4716
|
|
20230809,155300,1343475835,4065,4065,4065,4065,0
|
|
20230809,155200,1343475835,4065,4065,4065,4065,0
|
|
20230809,155100,1343475835,4065,4065,4065,4065,0
|
|
20230809,155000,1343475835,4065,4065,4065,4065,0
|
|
20230809,154900,1343475835,4065,4065,4065,4065,0
|
|
20230809,154800,1343475835,4065,4065,4065,4065,0
|
|
20230809,154700,1343475835,4065,4065,4065,4065,0
|
|
20230809,154600,1343475835,4065,4065,4065,4065,0
|
|
20230809,154500,1343475835,4065,4065,4065,4065,0
|
|
20230809,154400,1343475835,4065,4065,4065,4065,0
|
|
20230809,154300,1343475835,4065,4065,4065,4065,0
|
|
20230809,154200,1343475835,4065,4065,4065,4065,0
|
|
20230809,154100,1343475835,4065,4065,4065,4065,0
|
|
20230809,154000,1343475835,4065,4065,4065,4065,0
|
|
20230809,153900,1343475835,4065,4065,4065,4065,0
|
|
20230809,153800,1343475835,4065,4065,4065,4065,0
|
|
20230809,153700,1343475835,4065,4065,4065,4065,0
|
|
20230809,153600,1343475835,4065,4065,4065,4065,0
|
|
20230809,153500,1343475835,4065,4065,4065,4065,0
|
|
20230809,153400,1343475835,4065,4065,4065,4065,0
|
|
20230809,153300,1343475835,4065,4065,4065,4065,0
|
|
20230809,153200,1343475835,4065,4065,4065,4065,0
|
|
20230809,153100,1343475835,4065,4065,4065,4065,0
|
|
20230809,153000,1343475835,4065,4065,4065,4065,4716
|
|
20230809,152900,1324305295,4065,4065,4065,4065,0
|
|
20230809,152800,1324305295,4065,4065,4065,4065,0
|
|
20230809,152700,1324305295,4065,4065,4065,4065,0
|
|
20230809,152600,1324305295,4065,4065,4065,4065,0
|
|
20230809,152500,1324305295,4065,4065,4065,4065,0
|
|
20230809,152400,1324305295,4065,4065,4065,4065,0
|
|
20230809,152300,1324305295,4065,4065,4065,4065,0
|
|
20230809,152200,1324305295,4065,4065,4065,4065,0
|
|
20230809,152100,1324305295,4065,4065,4065,4065,0
|
|
20230809,152000,1324305295,4065,4065,4065,4065,0
|
|
20230809,151900,1324305295,4065,4060,4065,4055,857
|
|
20230809,151800,1320828650,4065,4065,4065,4065,33
|
|
20230809,151700,1320694505,4065,4060,4065,4055,666
|
|
20230809,151600,1317990515,4055,4060,4060,4055,2062
|
|
20230809,151500,1309619160,4070,4060,4070,4060,249
|
|
20230809,151400,1308607840,4060,4060,4060,4060,500
|
|
20230809,151300,1306577840,4070,4070,4070,4070,37
|
|
20230809,151200,1306427250,4060,4060,4060,4060,300
|
|
20230809,151100,1305209250,4060,4060,4060,4060,24
|
|
20230809,151000,1305111810,4060,4060,4060,4060,0
|
|
20230809,150900,1305111810,4060,4060,4060,4060,0
|
|
20230809,150800,1305111810,4060,4060,4060,4060,0
|
|
20230809,150700,1305111810,4060,4060,4060,4060,0
|
|
20230809,150600,1305111810,4060,4060,4060,4060,0
|
|
20230809,150500,1305111810,4060,4060,4060,4060,0
|
|
20230809,150400,1305111810,4060,4060,4060,4060,0
|
|
20230809,150300,1305111810,4060,4060,4060,4060,0
|
|
20230809,150200,1305111810,4060,4060,4060,4060,0
|
|
20230809,150100,1305111810,4060,4060,4060,4060,0
|
|
20230809,150000,1305111810,4060,4060,4060,4060,500
|
|
20230809,145900,1303081810,4060,4060,4060,4060,0
|
|
20230809,145800,1303081810,4060,4070,4070,4060,2
|
|
20230809,145700,1303073680,4070,4070,4070,4070,5
|
|
20230809,145600,1303053330,4070,4070,4070,4070,0
|
|
20230809,145500,1303053330,4070,4060,4070,4060,101
|
|
20230809,145400,1302643260,4060,4060,4060,4060,200
|
|
20230809,145300,1301831260,4070,4070,4070,4070,0
|
|
20230809,145200,1301831260,4070,4070,4070,4070,0
|
|
20230809,145100,1301831260,4070,4070,4070,4070,0
|
|
20230809,145000,1301831260,4070,4070,4070,4070,0
|
|
20230809,144900,1301831260,4070,4070,4070,4070,0
|
|
20230809,144800,1301831260,4070,4070,4070,4070,426
|
|
20230809,144700,1300097440,4065,4065,4065,4065,0
|
|
20230809,144600,1300097440,4065,4060,4065,4060,3450
|
|
20230809,144500,1286090190,4055,4055,4055,4055,50
|
|
20230809,144400,1285887440,4055,4055,4055,4055,200
|
|
20230809,144300,1285076440,4060,4060,4060,4060,200
|
|
20230809,144200,1284264440,4060,4060,4060,4060,229
|
|
20230809,144100,1283334700,4055,4060,4060,4055,456
|
|
20230809,144000,1281483350,4045,4045,4045,4045,0
|
|
20230809,143900,1281483350,4045,4045,4045,4045,50
|
|
20230809,143800,1281281100,4060,4060,4060,4060,1
|
|
20230809,143700,1281277040,4060,4060,4060,4060,0
|
|
20230809,143600,1281277040,4060,4060,4060,4060,0
|
|
20230809,143500,1281277040,4060,4060,4060,4060,5
|
|
20230809,143400,1281256740,4060,4055,4060,4055,541
|
|
20230809,143300,1279062980,4045,4045,4045,4045,1493
|
|
20230809,143200,1273023795,4040,4040,4040,4040,0
|
|
20230809,143100,1273023795,4040,4050,4060,4030,42701
|
|
20230809,143000,1100473455,4050,4050,4050,4050,502
|
|
20230809,142900,1098440355,4050,4060,4060,4050,1577
|
|
20230809,142800,1092043120,4065,4065,4065,4065,300
|
|
20230809,142700,1090823620,4065,4065,4065,4065,103
|
|
20230809,142600,1090404925,4075,4075,4075,4075,100
|
|
20230809,142500,1089997425,4070,4070,4070,4070,0
|
|
20230809,142400,1089997425,4070,4070,4070,4070,0
|
|
20230809,142300,1089997425,4070,4070,4070,4070,0
|
|
20230809,142200,1089997425,4070,4055,4070,4055,615
|
|
20230809,142100,1087495305,4055,4055,4055,4055,0
|
|
20230809,142000,1087495305,4055,4055,4055,4055,0
|
|
20230809,141900,1087495305,4055,4055,4055,4055,10
|
|
20230809,141800,1087454755,4060,4060,4060,4060,10
|
|
20230809,141700,1087414155,4070,4070,4070,4070,0
|
|
20230809,141600,1087414155,4070,4070,4070,4070,12
|
|
20230809,141500,1087365315,4070,4070,4070,4070,0
|
|
20230809,141400,1087365315,4070,4070,4070,4070,0
|
|
20230809,141300,1087365315,4070,4070,4070,4070,0
|
|
20230809,141200,1087365315,4070,4070,4070,4070,0
|
|
20230809,141100,1087365315,4070,4070,4070,4070,3
|
|
20230809,141000,1087353105,4060,4060,4060,4060,495
|
|
20230809,140900,1085343405,4075,4075,4075,4075,0
|
|
20230809,140800,1085343405,4075,4070,4075,4070,509
|
|
20230809,140700,1083271765,4070,4070,4070,4070,0
|
|
20230809,140600,1083271765,4070,4070,4070,4070,0
|
|
20230809,140500,1083271765,4070,4070,4070,4070,1000
|
|
20230809,140400,1079201765,4065,4065,4065,4065,635
|
|
20230809,140300,1076620490,4060,4060,4060,4060,3178
|
|
20230809,140200,1063717810,4070,4070,4070,4060,1032
|
|
20230809,140100,1059517790,4060,4070,4070,4060,1233
|
|
20230809,140000,1054510810,4075,4070,4075,4070,1003
|
|
20230809,135900,1050428585,4075,4075,4075,4075,0
|
|
20230809,135800,1050428585,4075,4075,4075,4075,500
|
|
20230809,135700,1048391085,4075,4075,4075,4075,508
|
|
20230809,135600,1046320985,4080,4080,4080,4080,2
|
|
20230809,135500,1046312825,4075,4080,4080,4075,74
|
|
20230809,135400,1046011265,4080,4080,4080,4080,0
|
|
20230809,135300,1046011265,4080,4075,4080,4070,412
|
|
20230809,135200,1044331875,4060,4065,4065,4055,9535
|
|
20230809,135100,1005626600,4070,4070,4070,4070,0
|
|
20230809,135000,1005626600,4070,4070,4070,4070,0
|
|
20230809,134900,1005626600,4070,4070,4070,4070,1078
|
|
20230809,134800,1001239140,4070,4075,4075,4070,836
|
|
20230809,134700,997833505,4080,4085,4085,4080,1194
|
|
20230809,134600,992961015,4095,4090,4095,4090,230
|
|
20230809,134500,992019740,4085,4085,4090,4085,2805
|
|
20230809,134400,980558815,4085,4080,4090,4080,763
|
|
20230809,134300,977445535,4080,4080,4080,4080,223
|
|
20230809,134200,976535695,4080,4080,4080,4080,0
|
|
20230809,134100,976535695,4080,4080,4080,4080,100
|
|
20230809,134000,976127695,4080,4080,4080,4080,62
|
|
20230809,133900,975874735,4080,4090,4090,4080,997
|
|
20230809,133800,971798425,4090,4090,4090,4090,0
|
|
20230809,133700,971798425,4090,4090,4090,4090,111
|
|
20230809,133600,971344435,4090,4090,4090,4090,0
|
|
20230809,133500,971344435,4090,4090,4090,4090,0
|
|
20230809,133400,971344435,4090,4090,4090,4090,0
|
|
20230809,133300,971344435,4090,4090,4090,4090,0
|
|
20230809,133200,971344435,4090,4090,4090,4090,0
|
|
20230809,133100,971344435,4090,4090,4090,4090,618
|
|
20230809,133000,968816815,4095,4095,4095,4095,0
|
|
20230809,132900,968816815,4095,4095,4095,4095,67
|
|
20230809,132800,968542450,4095,4095,4095,4095,0
|
|
20230809,132700,968542450,4095,4095,4095,4095,150
|
|
20230809,132600,967928200,4080,4080,4080,4080,0
|
|
20230809,132500,967928200,4080,4085,4085,4080,200
|
|
20230809,132400,967111700,4085,4085,4085,4085,20
|
|
20230809,132300,967030000,4095,4095,4095,4095,1
|
|
20230809,132200,967025905,4095,4095,4095,4095,8
|
|
20230809,132100,966993145,4090,4090,4090,4090,364
|
|
20230809,132000,965504385,4080,4085,4085,4080,134
|
|
20230809,131900,964957570,4085,4085,4085,4085,50
|
|
20230809,131800,964753320,4085,4085,4090,4085,1283
|
|
20230809,131700,959511190,4085,4085,4085,4085,58
|
|
20230809,131600,959274260,4085,4085,4085,4085,673
|
|
20230809,131500,956525055,4085,4085,4085,4085,4
|
|
20230809,131400,956508715,4090,4090,4090,4090,86
|
|
20230809,131300,956156975,4090,4090,4090,4090,5
|
|
20230809,131200,956136525,4090,4090,4090,4090,10
|
|
20230809,131100,956095625,4100,4100,4100,4100,0
|
|
20230809,131000,956095625,4100,4100,4100,4100,0
|
|
20230809,130900,956095625,4100,4100,4100,4100,10
|
|
20230809,130800,956054625,4095,4085,4095,4085,540
|
|
20230809,130700,953843935,4085,4090,4090,4085,3048
|
|
20230809,130600,941382615,4085,4085,4085,4085,10
|
|
20230809,130500,941341765,4085,4085,4085,4085,290
|
|
20230809,130400,940157115,4085,4070,4085,4070,2805
|
|
20230809,130300,928700235,4065,4065,4065,4065,501
|
|
20230809,130200,926663670,4065,4085,4085,4065,2602
|
|
20230809,130100,916086500,4070,4070,4070,4070,806
|
|
20230809,130000,912806080,4070,4085,4085,4070,1344
|
|
20230809,125900,907331575,4075,4085,4085,4075,394
|
|
20230809,125800,905724085,4090,4075,4090,4075,1800
|
|
20230809,125700,898373445,4080,4070,4080,4070,94
|
|
20230809,125600,897990845,4055,4060,4060,4055,148
|
|
20230809,125500,897390100,4070,4055,4070,4055,1739
|
|
20230809,125400,890320750,4060,4085,4085,4060,495
|
|
20230809,125300,888311000,4065,4075,4075,4065,3613
|
|
20230809,125200,873599635,4075,4065,4080,4065,83
|
|
20230809,125100,873262200,4085,4065,4085,4065,1154
|
|
20230809,125000,868571170,4065,4080,4080,4065,89
|
|
20230809,124900,868209130,4075,4090,4090,4075,1024
|
|
20230809,124800,864030705,4080,4065,4080,4060,2623
|
|
20230809,124700,853352280,4075,4100,4100,4075,3151
|
|
20230809,124600,840496150,4100,4090,4100,4085,4281
|
|
20230809,124500,822969690,4090,4090,4090,4090,202
|
|
20230809,124400,822143510,4085,4070,4085,4070,5441
|
|
20230809,124300,799955450,4070,4065,4070,4060,998
|
|
20230809,124200,795898880,4070,4070,4070,4070,0
|
|
20230809,124100,795898880,4070,4065,4070,4065,498
|
|
20230809,124000,793874410,4070,4070,4070,4065,150
|
|
20230809,123900,793263945,4070,4070,4070,4070,31
|
|
20230809,123800,793137775,4060,4060,4070,4060,3029
|
|
20230809,123700,780839935,4070,4070,4070,4060,271
|
|
20230809,123600,779737745,4075,4075,4075,4070,512
|
|
20230809,123500,777653545,4075,4065,4075,4060,3075
|
|
20230809,123400,765153930,4060,4055,4060,4055,2028
|
|
20230809,123300,756920255,4050,4050,4050,4050,0
|
|
20230809,123200,756920255,4050,4050,4050,4050,20
|
|
20230809,123100,756839255,4050,4050,4050,4050,0
|
|
20230809,123000,756839255,4050,4055,4060,4050,344
|
|
20230809,122900,755443820,4050,4050,4050,4050,0
|
|
20230809,122800,755443820,4050,4050,4050,4050,0
|
|
20230809,122700,755443820,4050,4050,4050,4050,0
|
|
20230809,122600,755443820,4050,4050,4050,4050,500
|
|
20230809,122500,753418820,4045,4045,4045,4045,634
|
|
20230809,122400,750854290,4040,4045,4055,4035,3057
|
|
20230809,122300,738508660,4040,4040,4040,4040,0
|
|
20230809,122200,738508660,4040,4040,4040,4040,0
|
|
20230809,122100,738508660,4040,4055,4055,4040,2000
|
|
20230809,122000,730424360,4055,4050,4055,4050,190
|
|
20230809,121900,729653960,4050,4050,4050,4050,0
|
|
20230809,121800,729653960,4050,4050,4050,4050,0
|
|
20230809,121700,729653960,4050,4050,4050,4050,0
|
|
20230809,121600,729653960,4050,4050,4050,4050,0
|
|
20230809,121500,729653960,4050,4050,4050,4050,1
|
|
20230809,121400,729649910,4060,4060,4060,4060,10
|
|
20230809,121300,729609310,4060,4060,4060,4060,120
|
|
20230809,121200,729122110,4060,4060,4060,4060,25
|
|
20230809,121100,729020610,4060,4050,4060,4050,730
|
|
20230809,121000,726058385,4050,4050,4050,4050,25
|
|
20230809,120900,725957135,4055,4055,4055,4055,0
|
|
20230809,120800,725957135,4055,4045,4055,4045,310
|
|
20230809,120700,724703085,4045,4045,4045,4045,0
|
|
20230809,120600,724703085,4045,4045,4045,4045,0
|
|
20230809,120500,724703085,4045,4045,4045,4045,393
|
|
20230809,120400,723113400,4055,4055,4055,4055,0
|
|
20230809,120300,723113400,4055,4055,4055,4055,0
|
|
20230809,120200,723113400,4055,4055,4055,4055,0
|
|
20230809,120100,723113400,4055,4055,4055,4055,0
|
|
20230809,120000,723113400,4055,4055,4055,4055,125
|
|
20230809,115900,722606525,4055,4060,4060,4055,1222
|
|
20230809,115800,717645285,4060,4060,4060,4060,50
|
|
20230809,115700,717442285,4060,4060,4060,4060,15
|
|
20230809,115600,717381385,4065,4065,4070,4065,9896
|
|
20230809,115500,677151140,4065,4065,4065,4065,9283
|
|
20230809,115400,639415745,4065,4060,4065,4060,20
|
|
20230809,115300,639334520,4060,4060,4060,4060,1050
|
|
20230809,115200,635071520,4055,4055,4055,4055,91
|
|
20230809,115100,634702515,4045,4045,4045,4045,0
|
|
20230809,115000,634702515,4045,4050,4055,4045,3535
|
|
20230809,114900,620385740,4050,4050,4050,4050,16
|
|
20230809,114800,620320940,4050,4050,4050,4050,0
|
|
20230809,114700,620320940,4050,4050,4050,4050,15
|
|
20230809,114600,620260190,4050,4055,4055,4050,315
|
|
20230809,114500,618983220,4045,4050,4050,4045,306
|
|
20230809,114400,617743995,4050,4050,4050,4050,16
|
|
20230809,114300,617679195,4050,4050,4050,4050,0
|
|
20230809,114200,617679195,4050,4050,4050,4050,15
|
|
20230809,114100,617618445,4060,4055,4060,4055,71
|
|
20230809,114000,617330535,4060,4050,4060,4050,2295
|
|
20230809,113900,608015130,4045,4045,4045,4045,312
|
|
20230809,113800,606753090,4040,4040,4040,4040,16
|
|
20230809,113700,606688450,4040,4045,4045,4040,67
|
|
20230809,113600,606417755,4045,4045,4045,4045,0
|
|
20230809,113500,606417755,4045,4045,4045,4045,16
|
|
20230809,113400,606353035,4045,4045,4045,4045,26
|
|
20230809,113300,606247865,4045,4045,4050,4045,649
|
|
20230809,113200,603621640,4040,4040,4040,4040,573
|
|
20230809,113100,601306720,4040,4040,4040,4040,0
|
|
20230809,113000,601306720,4040,4040,4040,4040,16
|
|
20230809,112900,601242080,4050,4060,4060,4050,986
|
|
20230809,112800,597247410,4060,4045,4060,4045,957
|
|
20230809,112700,593365000,4050,4040,4050,4040,701
|
|
20230809,112600,590526880,4030,4030,4030,4030,15
|
|
20230809,112500,590466430,4035,4030,4035,4030,19
|
|
20230809,112400,590389845,4035,4030,4035,4030,150
|
|
20230809,112300,589784645,4030,4030,4030,4030,15
|
|
20230809,112200,589724195,4030,4030,4030,4030,1120
|
|
20230809,112100,585210595,4030,4030,4030,4030,66
|
|
20230809,112000,584944615,4030,4030,4030,4030,15
|
|
20230809,111900,584884165,4040,4040,4040,4040,618
|
|
20230809,111800,582387445,4045,4040,4045,4035,927
|
|
20230809,111700,578637930,4040,4040,4040,4040,10
|
|
20230809,111600,578597530,4035,4025,4035,4025,126
|
|
20230809,111500,578089280,4030,4025,4030,4025,100
|
|
20230809,111400,577686530,4025,4025,4030,4025,245
|
|
20230809,111300,576699430,4020,4025,4025,4020,116
|
|
20230809,111200,576233100,4025,4025,4025,4025,322
|
|
20230809,111100,574937050,4020,4015,4020,4015,846
|
|
20230809,111000,571536240,4005,4005,4005,4005,0
|
|
20230809,110900,571536240,4005,4005,4010,4005,25
|
|
20230809,110800,571436110,4005,3995,4005,3995,32
|
|
20230809,110700,571308110,3995,3990,3995,3990,11975
|
|
20230809,110600,523527685,3990,3990,3990,3990,16
|
|
20230809,110500,523463845,4000,4000,4000,4000,1533
|
|
20230809,110400,517331845,4000,4005,4005,4000,2214
|
|
20230809,110300,508473320,4010,4010,4015,4010,337
|
|
20230809,110200,507121700,4010,4010,4010,4010,17
|
|
20230809,110100,507053530,4015,4005,4015,4005,304
|
|
20230809,110000,505833120,4005,4005,4005,4005,0
|
|
20230809,105900,505833120,4005,4010,4015,4005,928
|
|
20230809,105800,502110470,4020,4025,4025,4015,3312
|
|
20230809,105700,488804240,4025,4030,4040,4025,129
|
|
20230809,105600,488284520,4040,4045,4045,4030,40
|
|
20230809,105500,488122950,4045,4030,4045,4030,301
|
|
20230809,105400,486908090,4030,4035,4035,4015,424
|
|
20230809,105300,485197670,4030,4010,4030,4010,3448
|
|
20230809,105200,471331470,4005,4025,4025,4005,4291
|
|
20230809,105100,454109660,4025,4020,4025,4020,28
|
|
20230809,105000,453997035,4035,4040,4040,4005,3993
|
|
20230809,104900,437914530,4040,4050,4050,4040,134
|
|
20230809,104800,437372450,4055,4045,4055,3995,9855
|
|
20230809,104700,397737295,3995,4040,4040,3995,6073
|
|
20230809,104600,373405610,4035,4035,4035,4035,1100
|
|
20230809,104500,368967110,4035,4035,4050,4035,1407
|
|
20230809,104400,363277210,4035,4050,4050,4030,814
|
|
20230809,104300,359987635,4030,4040,4040,4030,5193
|
|
20230809,104200,339043565,4040,4045,4045,4040,1015
|
|
20230809,104100,334942610,4050,4050,4050,4050,1000
|
|
20230809,104000,330892610,4040,4050,4050,4040,116
|
|
20230809,103900,330422970,4050,4050,4050,4040,1263
|
|
20230809,103800,325316090,4060,4065,4065,4055,445
|
|
20230809,103700,323511260,4065,4055,4065,4055,1348
|
|
20230809,103600,318041925,4055,4035,4055,4035,882
|
|
20230809,103500,314474100,4035,4035,4035,4035,16
|
|
20230809,103400,314409540,4045,4045,4045,4040,285
|
|
20230809,103300,313256765,4045,4040,4045,4040,501
|
|
20230809,103200,311231135,4035,4035,4035,4035,100
|
|
20230809,103100,310827635,4035,4025,4035,4025,3399
|
|
20230809,103000,297122020,4025,4015,4025,4015,16
|
|
20230809,102900,297057770,4015,4015,4015,4015,0
|
|
20230809,102800,297057770,4015,4015,4015,4015,15
|
|
20230809,102700,296997545,4015,4015,4015,4015,16
|
|
20230809,102600,296933305,4015,4020,4020,4015,30
|
|
20230809,102500,296812815,4020,4020,4020,4020,92
|
|
20230809,102400,296442975,4020,4020,4020,4020,734
|
|
20230809,102300,293492295,4020,4025,4025,4020,1417
|
|
20230809,102200,287789200,4025,4025,4025,4025,7
|
|
20230809,102100,287761025,4025,4025,4025,4025,52
|
|
20230809,102000,287551725,4025,4025,4025,4025,69
|
|
20230809,101900,287274000,4030,4030,4030,4030,19
|
|
20230809,101800,287197430,4035,4030,4040,4030,543
|
|
20230809,101700,285004260,4030,4030,4030,4030,230
|
|
20230809,101600,284077360,4020,4035,4035,4020,42
|
|
20230809,101500,283908240,4035,4010,4035,4010,583
|
|
20230809,101400,281561695,4010,4010,4010,4010,44
|
|
20230809,101300,281385255,4010,4010,4010,4010,26
|
|
20230809,101200,281280995,4010,4010,4010,4010,0
|
|
20230809,101100,281280995,4010,4010,4010,4010,3682
|
|
20230809,101000,266516175,4010,4005,4010,4005,137
|
|
20230809,100900,265967015,4000,4005,4005,4000,553
|
|
20230809,100800,263752330,4000,4000,4000,4000,25
|
|
20230809,100700,263652330,4005,4005,4005,4005,500
|
|
20230809,100600,261649830,4005,4005,4005,4005,16
|
|
20230809,100500,261585750,4020,4020,4020,4020,2
|
|
20230809,100400,261577710,4005,4015,4015,4005,36
|
|
20230809,100300,261433330,4015,3995,4015,3995,2557
|
|
20230809,100200,251176025,3995,4000,4005,3995,327
|
|
20230809,100100,249868015,4005,4005,4005,3995,137
|
|
20230809,100000,249319480,4005,4005,4005,4005,509
|
|
20230809,095900,247280935,4005,4005,4005,4005,17
|
|
20230809,095800,247212850,4005,4005,4010,4005,5
|
|
20230809,095700,247192820,3995,4015,4015,3995,17
|
|
20230809,095600,247124865,4015,4000,4015,3995,34
|
|
20230809,095500,246988935,4005,4005,4005,4005,5
|
|
20230809,095400,246968910,4005,3990,4005,3990,385
|
|
20230809,095300,245427210,3990,3995,4000,3990,2173
|
|
20230809,095200,236748510,3985,3985,3985,3985,15
|
|
20230809,095100,236688735,3995,3985,3995,3985,19
|
|
20230809,095000,236613000,3990,3990,3990,3990,1472
|
|
20230809,094900,230739720,3990,4010,4010,3990,2305
|
|
20230809,094800,221539010,4005,4005,4020,4005,1024
|
|
20230809,094700,217429195,4005,3985,4005,3985,362
|
|
20230809,094600,215982620,3985,3990,3990,3985,259
|
|
20230809,094500,214950495,3985,3990,3995,3985,22
|
|
20230809,094400,214862790,3985,3995,3995,3985,439
|
|
20230809,094300,213109135,4000,4000,4000,4000,180
|
|
20230809,094200,212389135,4000,3995,4000,3985,2598
|
|
20230809,094100,201998260,3990,3995,4000,3990,400
|
|
20230809,094000,200400500,3995,3985,3995,3985,165
|
|
20230809,093900,199742175,3985,3975,3985,3970,1169
|
|
20230809,093800,195090175,3975,3980,3985,3975,1022
|
|
20230809,093700,191024885,3975,3970,3975,3970,467
|
|
20230809,093600,189170170,3970,3960,3970,3960,1623
|
|
20230809,093500,182731375,3960,3950,3960,3950,25
|
|
20230809,093400,182632525,3950,3950,3950,3950,100
|
|
20230809,093300,182237525,3950,3960,3960,3950,16
|
|
20230809,093200,182174315,3955,3950,3955,3950,41
|
|
20230809,093100,182012360,3950,3955,3955,3950,17
|
|
20230809,093000,181945205,3955,3950,3955,3950,77
|
|
20230809,092900,181641005,3955,3955,3955,3950,663
|
|
20230809,092800,179019135,3945,3950,3950,3945,680
|
|
20230809,092700,176333215,3950,3950,3950,3950,136
|
|
20230809,092600,175796015,3950,3950,3950,3950,15
|
|
20230809,092500,175736765,3945,3945,3945,3945,1015
|
|
20230809,092400,171732590,3955,3950,3955,3950,2892
|
|
20230809,092300,160308950,3950,3950,3960,3950,197
|
|
20230809,092200,159530780,3950,3950,3950,3950,2081
|
|
20230809,092100,151310830,3950,3950,3950,3950,15
|
|
20230809,092000,151251580,3945,3935,3945,3935,1100
|
|
20230809,091900,146913100,3935,3935,3935,3935,319
|
|
20230809,091800,145657835,3935,3930,3935,3930,136
|
|
20230809,091700,145123305,3935,3935,3935,3935,912
|
|
20230809,091600,141534585,3945,3945,3945,3935,2083
|
|
20230809,091500,133326605,3945,3950,3950,3940,343
|
|
20230809,091400,131975000,3950,3950,3955,3950,6341
|
|
20230809,091300,106925190,3950,3955,3955,3935,10800
|
|
20230809,091200,64404065,3955,3955,3955,3955,400
|
|
20230809,091100,62822065,3955,3945,3955,3945,782
|
|
20230809,091000,59730180,3950,3950,3950,3950,85
|
|
20230809,090900,59394430,3950,3940,3950,3940,1408
|
|
20230809,090800,53839615,3940,3945,3945,3935,1976
|
|
20230809,090700,46056660,3945,3950,3950,3945,1650
|
|
20230809,090600,39546580,3965,3950,3965,3950,19
|
|
20230809,090500,39471515,3950,3960,3960,3950,1629
|
|
20230809,090400,33034280,3955,3945,3975,3945,190
|
|
20230809,090300,32283250,3965,3945,3965,3945,2027
|
|
20230809,090200,24275815,3940,3980,3980,3940,4887
|
|
20230809,090100,4950000,3985,3970,3985,3970,375
|
|
20230809,090000,3458395,3970,3970,3970,3970,856
|