655 lines
31 KiB
CSV
655 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230809,195200,323109165,4140,4140,4140,4140,667
|
|
20230809,195100,323109165,4140,4140,4140,4140,0
|
|
20230809,195000,323109165,4140,4140,4140,4140,0
|
|
20230809,194900,323109165,4140,4140,4140,4140,0
|
|
20230809,194800,323109165,4140,4140,4140,4140,0
|
|
20230809,194700,323109165,4140,4140,4140,4140,0
|
|
20230809,194600,323109165,4140,4140,4140,4140,0
|
|
20230809,194500,323109165,4140,4140,4140,4140,0
|
|
20230809,194400,323109165,4140,4140,4140,4140,0
|
|
20230809,194300,323109165,4140,4140,4140,4140,0
|
|
20230809,194200,323109165,4140,4140,4140,4140,0
|
|
20230809,194100,323109165,4140,4140,4140,4140,0
|
|
20230809,194000,323109165,4140,4140,4140,4140,0
|
|
20230809,193900,323109165,4140,4140,4140,4140,0
|
|
20230809,193800,323109165,4140,4140,4140,4140,0
|
|
20230809,193700,323109165,4140,4140,4140,4140,0
|
|
20230809,193600,323109165,4140,4140,4140,4140,0
|
|
20230809,193500,323109165,4140,4140,4140,4140,0
|
|
20230809,193400,323109165,4140,4140,4140,4140,0
|
|
20230809,193300,323109165,4140,4140,4140,4140,0
|
|
20230809,193200,323109165,4140,4140,4140,4140,0
|
|
20230809,193100,323109165,4140,4140,4140,4140,0
|
|
20230809,193000,323109165,4140,4140,4140,4140,0
|
|
20230809,192900,323109165,4140,4140,4140,4140,0
|
|
20230809,192800,323109165,4140,4140,4140,4140,0
|
|
20230809,192700,323109165,4140,4140,4140,4140,0
|
|
20230809,192600,323109165,4140,4140,4140,4140,0
|
|
20230809,192500,323109165,4140,4140,4140,4140,0
|
|
20230809,192400,323109165,4140,4140,4140,4140,0
|
|
20230809,192300,323109165,4140,4140,4140,4140,0
|
|
20230809,192200,323109165,4140,4140,4140,4140,667
|
|
20230809,192100,323109165,4140,4140,4140,4140,0
|
|
20230809,192000,323109165,4140,4140,4140,4140,0
|
|
20230809,191900,323109165,4140,4140,4140,4140,0
|
|
20230809,191800,323109165,4140,4140,4140,4140,0
|
|
20230809,191700,323109165,4140,4140,4140,4140,0
|
|
20230809,191600,323109165,4140,4140,4140,4140,0
|
|
20230809,191500,323109165,4140,4140,4140,4140,0
|
|
20230809,191400,323109165,4140,4140,4140,4140,0
|
|
20230809,191300,323109165,4140,4140,4140,4140,0
|
|
20230809,191200,323109165,4140,4140,4140,4140,0
|
|
20230809,191100,323109165,4140,4140,4140,4140,0
|
|
20230809,191000,323109165,4140,4140,4140,4140,0
|
|
20230809,190900,323109165,4140,4140,4140,4140,0
|
|
20230809,190800,323109165,4140,4140,4140,4140,0
|
|
20230809,190700,323109165,4140,4140,4140,4140,0
|
|
20230809,190600,323109165,4140,4140,4140,4140,0
|
|
20230809,190500,323109165,4140,4140,4140,4140,0
|
|
20230809,190400,323109165,4140,4140,4140,4140,0
|
|
20230809,190300,323109165,4140,4140,4140,4140,0
|
|
20230809,190200,323109165,4140,4140,4140,4140,0
|
|
20230809,190100,323109165,4140,4140,4140,4140,0
|
|
20230809,190000,323109165,4140,4140,4140,4140,0
|
|
20230809,185900,323109165,4140,4140,4140,4140,0
|
|
20230809,185800,323109165,4140,4140,4140,4140,0
|
|
20230809,185700,323109165,4140,4140,4140,4140,0
|
|
20230809,185600,323109165,4140,4140,4140,4140,0
|
|
20230809,185500,323109165,4140,4140,4140,4140,0
|
|
20230809,185400,323109165,4140,4140,4140,4140,0
|
|
20230809,185300,323109165,4140,4140,4140,4140,0
|
|
20230809,185200,323109165,4140,4140,4140,4140,667
|
|
20230809,185100,323109165,4140,4140,4140,4140,0
|
|
20230809,185000,323109165,4140,4140,4140,4140,0
|
|
20230809,184900,323109165,4140,4140,4140,4140,0
|
|
20230809,184800,323109165,4140,4140,4140,4140,0
|
|
20230809,184700,323109165,4140,4140,4140,4140,0
|
|
20230809,184600,323109165,4140,4140,4140,4140,0
|
|
20230809,184500,323109165,4140,4140,4140,4140,0
|
|
20230809,184400,323109165,4140,4140,4140,4140,0
|
|
20230809,184300,323109165,4140,4140,4140,4140,0
|
|
20230809,184200,323109165,4140,4140,4140,4140,0
|
|
20230809,184100,323109165,4140,4140,4140,4140,0
|
|
20230809,184000,323109165,4140,4140,4140,4140,0
|
|
20230809,183900,323109165,4140,4140,4140,4140,0
|
|
20230809,183800,323109165,4140,4140,4140,4140,0
|
|
20230809,183700,323109165,4140,4140,4140,4140,0
|
|
20230809,183600,323109165,4140,4140,4140,4140,0
|
|
20230809,183500,323109165,4140,4140,4140,4140,0
|
|
20230809,183400,323109165,4140,4140,4140,4140,0
|
|
20230809,183300,323109165,4140,4140,4140,4140,0
|
|
20230809,183200,323109165,4140,4140,4140,4140,0
|
|
20230809,183100,323109165,4140,4140,4140,4140,0
|
|
20230809,183000,323109165,4140,4140,4140,4140,0
|
|
20230809,182900,323109165,4140,4140,4140,4140,0
|
|
20230809,182800,323109165,4140,4140,4140,4140,0
|
|
20230809,182700,323109165,4140,4140,4140,4140,0
|
|
20230809,182600,323109165,4140,4140,4140,4140,0
|
|
20230809,182500,323109165,4140,4140,4140,4140,0
|
|
20230809,182400,323109165,4140,4140,4140,4140,0
|
|
20230809,182300,323109165,4140,4140,4140,4140,0
|
|
20230809,182200,323109165,4140,4140,4140,4140,667
|
|
20230809,182100,323109165,4140,4140,4140,4140,0
|
|
20230809,182000,323109165,4140,4140,4140,4140,0
|
|
20230809,181900,323109165,4140,4140,4140,4140,0
|
|
20230809,181800,323109165,4140,4140,4140,4140,0
|
|
20230809,181700,323109165,4140,4140,4140,4140,0
|
|
20230809,181600,323109165,4140,4140,4140,4140,0
|
|
20230809,181500,323109165,4140,4140,4140,4140,0
|
|
20230809,181400,323109165,4140,4140,4140,4140,0
|
|
20230809,181300,323109165,4140,4140,4140,4140,0
|
|
20230809,181200,323109165,4140,4140,4140,4140,0
|
|
20230809,181100,323109165,4140,4140,4140,4140,0
|
|
20230809,181000,323109165,4140,4140,4140,4140,0
|
|
20230809,180900,323109165,4140,4140,4140,4140,0
|
|
20230809,180800,323109165,4140,4140,4140,4140,0
|
|
20230809,180700,323109165,4140,4140,4140,4140,0
|
|
20230809,180600,323109165,4140,4140,4140,4140,0
|
|
20230809,180500,323109165,4140,4140,4140,4140,0
|
|
20230809,180400,323109165,4140,4140,4140,4140,0
|
|
20230809,180300,323109165,4140,4140,4140,4140,0
|
|
20230809,180200,323109165,4140,4140,4140,4140,0
|
|
20230809,180100,323109165,4140,4140,4140,4140,0
|
|
20230809,180000,323109165,4140,4140,4140,4140,0
|
|
20230809,175900,323109165,4140,4140,4140,4140,0
|
|
20230809,175800,323109165,4140,4140,4140,4140,0
|
|
20230809,175700,323109165,4140,4140,4140,4140,0
|
|
20230809,175600,323109165,4140,4140,4140,4140,0
|
|
20230809,175500,323109165,4140,4140,4140,4140,0
|
|
20230809,175400,323109165,4140,4140,4140,4140,0
|
|
20230809,175300,323109165,4140,4140,4140,4140,0
|
|
20230809,175200,323109165,4140,4140,4140,4140,667
|
|
20230809,175100,323109165,4140,4140,4140,4140,0
|
|
20230809,175000,323109165,4140,4140,4140,4140,0
|
|
20230809,174900,323109165,4140,4140,4140,4140,0
|
|
20230809,174800,323109165,4140,4140,4140,4140,0
|
|
20230809,174700,323109165,4140,4140,4140,4140,0
|
|
20230809,174600,323109165,4140,4140,4140,4140,0
|
|
20230809,174500,323109165,4140,4140,4140,4140,0
|
|
20230809,174400,323109165,4140,4140,4140,4140,0
|
|
20230809,174300,323109165,4140,4140,4140,4140,0
|
|
20230809,174200,323109165,4140,4140,4140,4140,0
|
|
20230809,174100,323109165,4140,4140,4140,4140,0
|
|
20230809,174000,323109165,4140,4140,4140,4140,0
|
|
20230809,173900,323109165,4140,4140,4140,4140,0
|
|
20230809,173800,323109165,4140,4140,4140,4140,0
|
|
20230809,173700,323109165,4140,4140,4140,4140,0
|
|
20230809,173600,323109165,4140,4140,4140,4140,0
|
|
20230809,173500,323109165,4140,4140,4140,4140,0
|
|
20230809,173400,323109165,4140,4140,4140,4140,0
|
|
20230809,173300,323109165,4140,4140,4140,4140,0
|
|
20230809,173200,323109165,4140,4140,4140,4140,0
|
|
20230809,173100,323109165,4140,4140,4140,4140,0
|
|
20230809,173000,323109165,4140,4140,4140,4140,0
|
|
20230809,172900,323109165,4140,4140,4140,4140,0
|
|
20230809,172800,323109165,4140,4140,4140,4140,0
|
|
20230809,172700,323109165,4140,4140,4140,4140,0
|
|
20230809,172600,323109165,4140,4140,4140,4140,0
|
|
20230809,172500,323109165,4140,4140,4140,4140,0
|
|
20230809,172400,323109165,4140,4140,4140,4140,0
|
|
20230809,172300,323109165,4140,4140,4140,4140,0
|
|
20230809,172200,323109165,4140,4140,4140,4140,667
|
|
20230809,172100,323109165,4140,4140,4140,4140,0
|
|
20230809,172000,323109165,4140,4140,4140,4140,0
|
|
20230809,171900,323109165,4140,4140,4140,4140,0
|
|
20230809,171800,323109165,4140,4140,4140,4140,0
|
|
20230809,171700,323109165,4140,4140,4140,4140,0
|
|
20230809,171600,323109165,4140,4140,4140,4140,0
|
|
20230809,171500,323109165,4140,4140,4140,4140,0
|
|
20230809,171400,323109165,4140,4140,4140,4140,0
|
|
20230809,171300,323109165,4140,4140,4140,4140,0
|
|
20230809,171200,323109165,4140,4140,4140,4140,0
|
|
20230809,171100,323109165,4140,4140,4140,4140,0
|
|
20230809,171000,323109165,4140,4140,4140,4140,0
|
|
20230809,170900,323109165,4140,4140,4140,4140,0
|
|
20230809,170800,323109165,4140,4140,4140,4140,0
|
|
20230809,170700,323109165,4140,4140,4140,4140,0
|
|
20230809,170600,323109165,4140,4140,4140,4140,0
|
|
20230809,170500,323109165,4140,4140,4140,4140,0
|
|
20230809,170400,323109165,4140,4140,4140,4140,0
|
|
20230809,170300,323109165,4140,4140,4140,4140,0
|
|
20230809,170200,323109165,4140,4140,4140,4140,0
|
|
20230809,170100,323109165,4140,4140,4140,4140,0
|
|
20230809,170000,323109165,4140,4140,4140,4140,0
|
|
20230809,165900,323109165,4140,4140,4140,4140,0
|
|
20230809,165800,323109165,4140,4140,4140,4140,0
|
|
20230809,165700,323109165,4140,4140,4140,4140,0
|
|
20230809,165600,323109165,4140,4140,4140,4140,0
|
|
20230809,165500,323109165,4140,4140,4140,4140,0
|
|
20230809,165400,323109165,4140,4140,4140,4140,0
|
|
20230809,165300,323109165,4140,4140,4140,4140,0
|
|
20230809,165200,323109165,4140,4140,4140,4140,667
|
|
20230809,165100,323109165,4140,4140,4140,4140,0
|
|
20230809,165000,323109165,4140,4140,4140,4140,0
|
|
20230809,164900,323109165,4140,4140,4140,4140,0
|
|
20230809,164800,323109165,4140,4140,4140,4140,0
|
|
20230809,164700,323109165,4140,4140,4140,4140,0
|
|
20230809,164600,323109165,4140,4140,4140,4140,0
|
|
20230809,164500,323109165,4140,4140,4140,4140,0
|
|
20230809,164400,323109165,4140,4140,4140,4140,0
|
|
20230809,164300,323109165,4140,4140,4140,4140,0
|
|
20230809,164200,323109165,4140,4140,4140,4140,0
|
|
20230809,164100,323109165,4140,4140,4140,4140,0
|
|
20230809,164000,323109165,4140,4140,4140,4140,0
|
|
20230809,163900,323109165,4140,4140,4140,4140,0
|
|
20230809,163800,323109165,4140,4140,4140,4140,0
|
|
20230809,163700,323109165,4140,4140,4140,4140,0
|
|
20230809,163600,323109165,4140,4140,4140,4140,0
|
|
20230809,163500,323109165,4140,4140,4140,4140,0
|
|
20230809,163400,323109165,4140,4140,4140,4140,0
|
|
20230809,163300,323109165,4140,4140,4140,4140,0
|
|
20230809,163200,323109165,4140,4140,4140,4140,0
|
|
20230809,163100,323109165,4140,4140,4140,4140,0
|
|
20230809,163000,323109165,4140,4140,4140,4140,0
|
|
20230809,162900,323109165,4140,4140,4140,4140,0
|
|
20230809,162800,323109165,4140,4140,4140,4140,0
|
|
20230809,162700,323109165,4140,4140,4140,4140,0
|
|
20230809,162600,323109165,4140,4140,4140,4140,0
|
|
20230809,162500,323109165,4140,4140,4140,4140,0
|
|
20230809,162400,323109165,4140,4140,4140,4140,0
|
|
20230809,162300,323109165,4140,4140,4140,4140,0
|
|
20230809,162200,323109165,4140,4140,4140,4140,667
|
|
20230809,162100,323109165,4140,4140,4140,4140,0
|
|
20230809,162000,323109165,4140,4140,4140,4140,0
|
|
20230809,161900,323109165,4140,4140,4140,4140,0
|
|
20230809,161800,323109165,4140,4140,4140,4140,0
|
|
20230809,161700,323109165,4140,4140,4140,4140,0
|
|
20230809,161600,323109165,4140,4140,4140,4140,0
|
|
20230809,161500,323109165,4140,4140,4140,4140,0
|
|
20230809,161400,323109165,4140,4140,4140,4140,0
|
|
20230809,161300,323109165,4140,4140,4140,4140,0
|
|
20230809,161200,323109165,4140,4140,4140,4140,0
|
|
20230809,161100,323109165,4140,4140,4140,4140,0
|
|
20230809,161000,323109165,4140,4140,4140,4140,0
|
|
20230809,160900,323109165,4140,4140,4140,4140,0
|
|
20230809,160800,323109165,4140,4140,4140,4140,0
|
|
20230809,160700,323109165,4140,4140,4140,4140,0
|
|
20230809,160600,323109165,4140,4140,4140,4140,0
|
|
20230809,160500,323109165,4140,4140,4140,4140,0
|
|
20230809,160400,323109165,4140,4140,4140,4140,0
|
|
20230809,160300,323109165,4140,4140,4140,4140,0
|
|
20230809,160200,323109165,4140,4140,4140,4140,0
|
|
20230809,160100,323109165,4140,4140,4140,4140,0
|
|
20230809,160000,323109165,4140,4140,4140,4140,0
|
|
20230809,155900,323109165,4140,4140,4140,4140,0
|
|
20230809,155800,323109165,4140,4140,4140,4140,0
|
|
20230809,155700,323109165,4140,4140,4140,4140,0
|
|
20230809,155600,323109165,4140,4140,4140,4140,0
|
|
20230809,155500,323109165,4140,4140,4140,4140,0
|
|
20230809,155400,323109165,4140,4140,4140,4140,0
|
|
20230809,155300,323109165,4140,4140,4140,4140,0
|
|
20230809,155200,323109165,4140,4140,4140,4140,667
|
|
20230809,155100,323109165,4140,4140,4140,4140,0
|
|
20230809,155000,323109165,4140,4140,4140,4140,0
|
|
20230809,154900,323109165,4140,4140,4140,4140,0
|
|
20230809,154800,323109165,4140,4140,4140,4140,0
|
|
20230809,154700,323109165,4140,4140,4140,4140,0
|
|
20230809,154600,323109165,4140,4140,4140,4140,0
|
|
20230809,154500,323109165,4140,4140,4140,4140,0
|
|
20230809,154400,323109165,4140,4140,4140,4140,0
|
|
20230809,154300,323109165,4140,4140,4140,4140,0
|
|
20230809,154200,323109165,4140,4140,4140,4140,0
|
|
20230809,154100,323109165,4140,4140,4140,4140,0
|
|
20230809,154000,323109165,4140,4140,4140,4140,0
|
|
20230809,153900,323109165,4140,4140,4140,4140,0
|
|
20230809,153800,323109165,4140,4140,4140,4140,0
|
|
20230809,153700,323109165,4140,4140,4140,4140,0
|
|
20230809,153600,323109165,4140,4140,4140,4140,0
|
|
20230809,153500,323109165,4140,4140,4140,4140,0
|
|
20230809,153400,323109165,4140,4140,4140,4140,0
|
|
20230809,153300,323109165,4140,4140,4140,4140,0
|
|
20230809,153200,323109165,4140,4140,4140,4140,0
|
|
20230809,153100,323109165,4140,4140,4140,4140,0
|
|
20230809,153000,323109165,4140,4140,4140,4140,667
|
|
20230809,152900,320347785,4130,4130,4130,4130,0
|
|
20230809,152800,320347785,4130,4130,4130,4130,0
|
|
20230809,152700,320347785,4130,4130,4130,4130,0
|
|
20230809,152600,320347785,4130,4130,4130,4130,0
|
|
20230809,152500,320347785,4130,4130,4130,4130,0
|
|
20230809,152400,320347785,4130,4130,4130,4130,0
|
|
20230809,152300,320347785,4130,4130,4130,4130,0
|
|
20230809,152200,320347785,4130,4130,4130,4130,0
|
|
20230809,152100,320347785,4130,4130,4130,4130,0
|
|
20230809,152000,320347785,4130,4130,4130,4130,0
|
|
20230809,151900,320347785,4130,4135,4140,4130,142
|
|
20230809,151800,319760540,4135,4135,4140,4135,1233
|
|
20230809,151700,314661485,4140,4135,4140,4135,92
|
|
20230809,151600,314280965,4135,4135,4135,4135,61
|
|
20230809,151500,314028730,4135,4135,4135,4135,139
|
|
20230809,151400,313453965,4135,4135,4135,4135,192
|
|
20230809,151300,312660045,4140,4140,4140,4140,20
|
|
20230809,151200,312577245,4140,4140,4140,4140,170
|
|
20230809,151100,311873445,4140,4140,4140,4140,167
|
|
20230809,151000,311182065,4140,4140,4140,4140,160
|
|
20230809,150900,310519665,4140,4140,4140,4140,0
|
|
20230809,150800,310519665,4140,4140,4140,4140,20
|
|
20230809,150700,310436865,4140,4135,4140,4130,50
|
|
20230809,150600,310229935,4140,4145,4145,4140,302
|
|
20230809,150500,308978555,4145,4145,4145,4145,29
|
|
20230809,150400,308858350,4145,4145,4145,4145,233
|
|
20230809,150300,307892565,4145,4145,4145,4145,29
|
|
20230809,150200,307772360,4145,4145,4145,4145,20
|
|
20230809,150100,307689460,4145,4145,4145,4145,636
|
|
20230809,150000,305053240,4140,4145,4145,4140,54
|
|
20230809,145900,304829435,4145,4145,4145,4145,30
|
|
20230809,145800,304705085,4145,4140,4145,4140,193
|
|
20230809,145700,303905770,4140,4140,4140,4140,130
|
|
20230809,145600,303367570,4140,4140,4140,4140,64
|
|
20230809,145500,303102610,4140,4130,4140,4130,723
|
|
20230809,145400,300115505,4135,4140,4140,4135,379
|
|
20230809,145300,298547425,4140,4145,4145,4140,115
|
|
20230809,145200,298071085,4140,4140,4140,4140,50
|
|
20230809,145100,297864085,4140,4140,4145,4140,138
|
|
20230809,145000,297292265,4145,4145,4145,4145,59
|
|
20230809,144900,297047710,4145,4135,4145,4135,813
|
|
20230809,144800,293681655,4135,4140,4140,4135,51
|
|
20230809,144700,293470760,4140,4135,4140,4135,1402
|
|
20230809,144600,287672880,4140,4140,4140,4140,0
|
|
20230809,144500,287672880,4140,4140,4140,4135,43
|
|
20230809,144400,287494950,4140,4140,4140,4140,123
|
|
20230809,144300,286985730,4140,4140,4140,4140,9
|
|
20230809,144200,286948470,4140,4130,4140,4130,263
|
|
20230809,144100,285862010,4120,4125,4130,4120,188
|
|
20230809,144000,285086405,4125,4125,4125,4125,273
|
|
20230809,143900,283960280,4125,4125,4125,4125,29
|
|
20230809,143800,283840655,4125,4125,4125,4125,592
|
|
20230809,143700,281398655,4125,4125,4125,4125,0
|
|
20230809,143600,281398655,4125,4120,4125,4120,513
|
|
20230809,143500,279284925,4120,4120,4120,4120,9
|
|
20230809,143400,279247845,4115,4115,4115,4115,58
|
|
20230809,143300,279009175,4120,4120,4120,4120,37
|
|
20230809,143200,278856735,4120,4120,4120,4120,11
|
|
20230809,143100,278811415,4120,4120,4120,4120,66
|
|
20230809,143000,278539495,4120,4120,4120,4120,33
|
|
20230809,142900,278403535,4120,4120,4120,4120,37
|
|
20230809,142800,278251095,4120,4120,4120,4120,22
|
|
20230809,142700,278160455,4120,4120,4120,4120,33
|
|
20230809,142600,278024495,4120,4120,4120,4115,23
|
|
20230809,142500,277929740,4115,4115,4115,4115,0
|
|
20230809,142400,277929740,4115,4120,4120,4115,69
|
|
20230809,142300,277645490,4115,4115,4115,4115,156
|
|
20230809,142200,277003550,4120,4120,4120,4120,0
|
|
20230809,142100,277003550,4120,4120,4120,4120,131
|
|
20230809,142000,276463830,4120,4120,4120,4120,6
|
|
20230809,141900,276439110,4125,4125,4125,4125,10
|
|
20230809,141800,276397860,4125,4125,4125,4120,80
|
|
20230809,141700,276067890,4115,4115,4115,4115,0
|
|
20230809,141600,276067890,4115,4115,4115,4115,0
|
|
20230809,141500,276067890,4115,4120,4120,4115,1186
|
|
20230809,141400,271187325,4120,4120,4120,4120,2
|
|
20230809,141300,271179085,4120,4120,4120,4120,560
|
|
20230809,141200,268871885,4115,4115,4115,4115,208
|
|
20230809,141100,268015965,4120,4120,4120,4120,0
|
|
20230809,141000,268015965,4120,4120,4120,4120,7
|
|
20230809,140900,267987125,4120,4115,4120,4115,436
|
|
20230809,140800,266192670,4115,4115,4115,4115,0
|
|
20230809,140700,266192670,4115,4115,4115,4115,8
|
|
20230809,140600,266159750,4110,4125,4125,4110,212
|
|
20230809,140500,265285520,4125,4125,4125,4125,1
|
|
20230809,140400,265281395,4100,4100,4100,4100,42
|
|
20230809,140300,265109195,4100,4130,4130,4100,52
|
|
20230809,140200,264895095,4130,4130,4130,4130,0
|
|
20230809,140100,264895095,4130,4130,4130,4130,180
|
|
20230809,140000,264151695,4130,4130,4130,4130,2000
|
|
20230809,135900,255891695,4130,4130,4130,4130,0
|
|
20230809,135800,255891695,4130,4130,4130,4130,0
|
|
20230809,135700,255891695,4130,4135,4140,4130,501
|
|
20230809,135600,253819005,4105,4135,4135,4105,1723
|
|
20230809,135500,246702610,4135,4125,4135,4125,1064
|
|
20230809,135400,242306535,4120,4120,4120,4120,710
|
|
20230809,135300,239381335,4110,4110,4110,4110,0
|
|
20230809,135200,239381335,4110,4110,4110,4110,34
|
|
20230809,135100,239241595,4105,4105,4105,4105,0
|
|
20230809,135000,239241595,4105,4105,4105,4105,312
|
|
20230809,134900,237960835,4105,4105,4105,4105,513
|
|
20230809,134800,235854970,4100,4100,4100,4100,0
|
|
20230809,134700,235854970,4100,4100,4100,4100,0
|
|
20230809,134600,235854970,4100,4100,4100,4100,0
|
|
20230809,134500,235854970,4100,4100,4100,4100,41
|
|
20230809,134400,235686870,4120,4120,4120,4120,4
|
|
20230809,134300,235670390,4120,4120,4120,4120,0
|
|
20230809,134200,235670390,4120,4120,4120,4120,0
|
|
20230809,134100,235670390,4120,4120,4120,4120,0
|
|
20230809,134000,235670390,4120,4120,4120,4120,1
|
|
20230809,133900,235666270,4100,4100,4100,4100,22
|
|
20230809,133800,235576070,4100,4100,4100,4100,3
|
|
20230809,133700,235563770,4100,4100,4100,4100,0
|
|
20230809,133600,235563770,4100,4100,4100,4100,0
|
|
20230809,133500,235563770,4100,4100,4100,4100,0
|
|
20230809,133400,235563770,4100,4100,4100,4100,41
|
|
20230809,133300,235395670,4100,4100,4100,4100,16
|
|
20230809,133200,235330070,4100,4100,4100,4100,0
|
|
20230809,133100,235330070,4100,4100,4100,4100,33
|
|
20230809,133000,235194770,4100,4100,4100,4100,0
|
|
20230809,132900,235194770,4100,4100,4100,4100,0
|
|
20230809,132800,235194770,4100,4100,4100,4100,0
|
|
20230809,132700,235194770,4100,4100,4100,4100,242
|
|
20230809,132600,234202570,4100,4100,4100,4100,0
|
|
20230809,132500,234202570,4100,4100,4100,4100,0
|
|
20230809,132400,234202570,4100,4100,4100,4100,0
|
|
20230809,132300,234202570,4100,4100,4100,4100,41
|
|
20230809,132200,234034470,4100,4100,4100,4100,22
|
|
20230809,132100,233944270,4105,4120,4120,4105,247
|
|
20230809,132000,232926690,4115,4115,4115,4115,0
|
|
20230809,131900,232926690,4115,4120,4120,4115,246
|
|
20230809,131800,231913190,4120,4120,4120,4120,36
|
|
20230809,131700,231764870,4120,4115,4120,4115,115
|
|
20230809,131600,231291180,4115,4115,4115,4115,5
|
|
20230809,131500,231270605,4120,4120,4120,4120,0
|
|
20230809,131400,231270605,4120,4120,4120,4120,0
|
|
20230809,131300,231270605,4120,4120,4120,4120,1768
|
|
20230809,131200,223986445,4120,4125,4125,4120,123
|
|
20230809,131100,223479195,4125,4125,4125,4120,701
|
|
20230809,131000,220590070,4120,4115,4120,4115,70
|
|
20230809,130900,220301920,4115,4110,4115,4110,1342
|
|
20230809,130800,214779890,4110,4110,4110,4110,0
|
|
20230809,130700,214779890,4110,4105,4110,4105,320
|
|
20230809,130600,213465580,4110,4110,4110,4110,0
|
|
20230809,130500,213465580,4110,4110,4110,4110,0
|
|
20230809,130400,213465580,4110,4110,4110,4110,6
|
|
20230809,130300,213440920,4105,4105,4105,4105,0
|
|
20230809,130200,213440920,4105,4105,4105,4105,0
|
|
20230809,130100,213440920,4105,4110,4110,4105,173
|
|
20230809,130000,212730745,4115,4115,4115,4115,100
|
|
20230809,125900,212319245,4100,4100,4100,4100,23
|
|
20230809,125800,212224945,4100,4100,4100,4100,0
|
|
20230809,125700,212224945,4100,4100,4100,4100,98
|
|
20230809,125600,211823145,4100,4100,4100,4100,0
|
|
20230809,125500,211823145,4100,4100,4100,4100,2
|
|
20230809,125400,211814945,4100,4100,4100,4100,11
|
|
20230809,125300,211769845,4115,4115,4115,4115,1
|
|
20230809,125200,211765730,4095,4095,4095,4095,0
|
|
20230809,125100,211765730,4095,4095,4095,4095,0
|
|
20230809,125000,211765730,4095,4100,4115,4095,494
|
|
20230809,124900,209740320,4100,4100,4100,4100,11
|
|
20230809,124800,209695220,4105,4110,4110,4100,449
|
|
20230809,124700,207852900,4110,4115,4115,4110,112
|
|
20230809,124600,207392570,4105,4110,4115,4105,10
|
|
20230809,124500,207351470,4120,4120,4120,4120,0
|
|
20230809,124400,207351470,4120,4120,4120,4120,0
|
|
20230809,124300,207351470,4120,4120,4120,4120,0
|
|
20230809,124200,207351470,4120,4120,4120,4120,0
|
|
20230809,124100,207351470,4120,4120,4120,4120,0
|
|
20230809,124000,207351470,4120,4120,4120,4120,200
|
|
20230809,123900,206527470,4120,4120,4120,4120,0
|
|
20230809,123800,206527470,4120,4120,4120,4120,1
|
|
20230809,123700,206523350,4120,4120,4120,4120,0
|
|
20230809,123600,206523350,4120,4120,4130,4120,2657
|
|
20230809,123500,195575060,4115,4095,4115,4095,4438
|
|
20230809,123400,177378325,4095,4095,4095,4095,0
|
|
20230809,123300,177378325,4095,4095,4095,4095,0
|
|
20230809,123200,177378325,4095,4095,4095,4085,1763
|
|
20230809,123100,170173840,4100,4085,4100,4085,1609
|
|
20230809,123000,163588270,4085,4085,4085,4085,24
|
|
20230809,122900,163490230,4085,4085,4085,4085,12
|
|
20230809,122800,163441210,4085,4070,4085,4070,2723
|
|
20230809,122700,152349585,4070,4070,4070,4070,0
|
|
20230809,122600,152349585,4070,4060,4075,4060,2760
|
|
20230809,122500,141127070,4055,4055,4055,4055,121
|
|
20230809,122400,140636415,4050,4050,4050,4050,11
|
|
20230809,122300,140591865,4050,4055,4055,4040,21
|
|
20230809,122200,140506795,4050,4045,4050,4045,306
|
|
20230809,122100,139268995,4045,4045,4045,4045,100
|
|
20230809,122000,138864495,4045,4055,4055,4045,164
|
|
20230809,121900,138200025,4055,4055,4055,4055,10
|
|
20230809,121800,138159475,4055,4055,4055,4055,11
|
|
20230809,121700,138114870,4055,4055,4055,4055,0
|
|
20230809,121600,138114870,4055,4055,4055,4055,0
|
|
20230809,121500,138114870,4055,4055,4055,4055,9
|
|
20230809,121400,138078375,4055,4055,4055,4055,6
|
|
20230809,121300,138054045,4050,4050,4050,4050,0
|
|
20230809,121200,138054045,4050,4050,4050,4050,0
|
|
20230809,121100,138054045,4050,4060,4060,4050,2
|
|
20230809,121000,138045935,4060,4060,4060,4060,0
|
|
20230809,120900,138045935,4060,4060,4060,4060,0
|
|
20230809,120800,138045935,4060,4060,4060,4060,0
|
|
20230809,120700,138045935,4060,4055,4060,4055,31
|
|
20230809,120600,137920095,4055,4065,4065,4055,170
|
|
20230809,120500,137229260,4070,4070,4070,4070,1
|
|
20230809,120400,137225190,4065,4065,4065,4065,6
|
|
20230809,120300,137200800,4070,4070,4070,4070,0
|
|
20230809,120200,137200800,4070,4060,4070,4050,445
|
|
20230809,120100,135389720,4060,4070,4070,4060,289
|
|
20230809,120000,134216260,4070,4050,4070,4050,3420
|
|
20230809,115900,120342530,4045,4045,4045,4045,0
|
|
20230809,115800,120342530,4045,4060,4060,4040,1853
|
|
20230809,115700,112833260,4055,4065,4065,4055,1809
|
|
20230809,115600,105490695,4065,4070,4070,4065,79
|
|
20230809,115500,105169220,4075,4070,4075,4070,8
|
|
20230809,115400,105136655,4075,4075,4075,4075,100
|
|
20230809,115300,104729155,4080,4080,4080,4080,0
|
|
20230809,115200,104729155,4080,4075,4080,4075,7
|
|
20230809,115100,104700625,4080,4080,4080,4080,0
|
|
20230809,115000,104700625,4080,4080,4080,4080,0
|
|
20230809,114900,104700625,4080,4080,4080,4080,100
|
|
20230809,114800,104292625,4080,4080,4080,4080,0
|
|
20230809,114700,104292625,4080,4080,4080,4080,300
|
|
20230809,114600,103068625,4080,4080,4080,4080,0
|
|
20230809,114500,103068625,4080,4080,4080,4080,5
|
|
20230809,114400,103048225,4080,4080,4080,4080,1
|
|
20230809,114300,103044145,4075,4075,4075,4075,0
|
|
20230809,114200,103044145,4075,4070,4075,4065,870
|
|
20230809,114100,99503150,4065,4065,4065,4065,1
|
|
20230809,114000,99499085,4065,4065,4065,4065,0
|
|
20230809,113900,99499085,4065,4065,4065,4065,13
|
|
20230809,113800,99446240,4080,4080,4080,4080,0
|
|
20230809,113700,99446240,4080,4080,4080,4080,567
|
|
20230809,113600,97132880,4080,4080,4080,4080,0
|
|
20230809,113500,97132880,4080,4080,4080,4080,50
|
|
20230809,113400,96928880,4080,4080,4080,4080,0
|
|
20230809,113300,96928880,4080,4080,4080,4080,1
|
|
20230809,113200,96924800,4080,4080,4080,4080,10
|
|
20230809,113100,96884000,4080,4080,4080,4080,0
|
|
20230809,113000,96884000,4080,4080,4080,4080,1
|
|
20230809,112900,96879920,4055,4055,4055,4055,0
|
|
20230809,112800,96879920,4055,4055,4055,4055,0
|
|
20230809,112700,96879920,4055,4055,4055,4055,0
|
|
20230809,112600,96879920,4055,4065,4065,4055,5
|
|
20230809,112500,96859625,4080,4060,4080,4060,989
|
|
20230809,112400,92833770,4065,4065,4065,4065,0
|
|
20230809,112300,92833770,4065,4065,4065,4065,0
|
|
20230809,112200,92833770,4065,4065,4065,4065,0
|
|
20230809,112100,92833770,4065,4065,4065,4065,0
|
|
20230809,112000,92833770,4065,4055,4065,4055,164
|
|
20230809,111900,92168080,4040,4040,4040,4040,11
|
|
20230809,111800,92123640,4055,4055,4055,4055,0
|
|
20230809,111700,92123640,4055,4055,4055,4055,1
|
|
20230809,111600,92119585,4035,4035,4035,4035,19
|
|
20230809,111500,92042920,4035,4055,4055,4035,23
|
|
20230809,111400,91950095,4035,4035,4035,4035,0
|
|
20230809,111300,91950095,4035,4035,4035,4035,0
|
|
20230809,111200,91950095,4035,4035,4035,4035,0
|
|
20230809,111100,91950095,4035,4035,4035,4035,50
|
|
20230809,111000,91748345,4030,4030,4030,4030,22
|
|
20230809,110900,91659685,4030,4045,4045,4020,1517
|
|
20230809,110800,85546235,4045,4045,4045,4045,41
|
|
20230809,110700,85380390,4045,4045,4045,4045,19
|
|
20230809,110600,85303535,4075,4075,4075,4075,0
|
|
20230809,110500,85303535,4075,4075,4075,4075,0
|
|
20230809,110400,85303535,4075,4075,4075,4075,0
|
|
20230809,110300,85303535,4075,4075,4075,4075,0
|
|
20230809,110200,85303535,4075,4075,4075,4075,0
|
|
20230809,110100,85303535,4075,4075,4075,4075,0
|
|
20230809,110000,85303535,4075,4075,4075,4075,0
|
|
20230809,105900,85303535,4075,4075,4075,4075,0
|
|
20230809,105800,85303535,4075,4060,4075,4045,1246
|
|
20230809,105700,80245225,4060,4060,4060,4060,70
|
|
20230809,105600,79961025,4060,4060,4060,4060,15
|
|
20230809,105500,79900125,4060,4060,4060,4060,26
|
|
20230809,105400,79794565,4075,4075,4075,4075,1
|
|
20230809,105300,79790490,4060,4060,4060,4060,9
|
|
20230809,105200,79753950,4070,4070,4070,4070,0
|
|
20230809,105100,79753950,4070,4075,4075,4070,118
|
|
20230809,105000,79273120,4075,4075,4075,4075,9
|
|
20230809,104900,79236445,4080,4080,4080,4080,0
|
|
20230809,104800,79236445,4080,4080,4080,4080,0
|
|
20230809,104700,79236445,4080,4080,4080,4080,0
|
|
20230809,104600,79236445,4080,4080,4080,4080,2
|
|
20230809,104500,79228285,4075,4070,4075,4070,165
|
|
20230809,104400,78555930,4075,4075,4075,4075,0
|
|
20230809,104300,78555930,4075,4075,4075,4075,2
|
|
20230809,104200,78547780,4075,4075,4075,4075,7
|
|
20230809,104100,78519255,4085,4080,4085,4080,6
|
|
20230809,104000,78494770,4080,4080,4080,4080,0
|
|
20230809,103900,78494770,4080,4080,4080,4080,873
|
|
20230809,103800,74932930,4080,4085,4085,4080,312
|
|
20230809,103700,73659965,4080,4080,4080,4080,5
|
|
20230809,103600,73639565,4090,4090,4090,4090,0
|
|
20230809,103500,73639565,4090,4090,4090,4090,0
|
|
20230809,103400,73639565,4090,4090,4090,4090,0
|
|
20230809,103300,73639565,4090,4090,4090,4090,0
|
|
20230809,103200,73639565,4090,4080,4090,4080,3
|
|
20230809,103100,73627315,4090,4085,4090,4085,200
|
|
20230809,103000,72809365,4080,4075,4080,4075,524
|
|
20230809,102900,70672000,4065,4065,4065,4065,0
|
|
20230809,102800,70672000,4065,4065,4065,4065,51
|
|
20230809,102700,70464685,4075,4075,4075,4075,0
|
|
20230809,102600,70464685,4075,4060,4075,4060,1013
|
|
20230809,102500,66337880,4060,4065,4065,4060,109
|
|
20230809,102400,65895315,4075,4075,4075,4075,0
|
|
20230809,102300,65895315,4075,4075,4075,4075,492
|
|
20230809,102200,63890415,4075,4075,4075,4075,1
|
|
20230809,102100,63886340,4060,4055,4065,4055,1097
|
|
20230809,102000,59432935,4040,4040,4040,4040,200
|
|
20230809,101900,58624935,4040,4040,4040,4040,200
|
|
20230809,101800,57816935,4045,4045,4045,4045,0
|
|
20230809,101700,57816935,4045,4055,4055,4040,1737
|
|
20230809,101600,50799210,4035,4035,4035,4035,1019
|
|
20230809,101500,46687545,4055,4055,4055,4055,0
|
|
20230809,101400,46687545,4055,4055,4055,4055,0
|
|
20230809,101300,46687545,4055,4055,4055,4055,0
|
|
20230809,101200,46687545,4055,4045,4055,4035,1049
|
|
20230809,101100,42436870,4045,4045,4045,4045,157
|
|
20230809,101000,41801805,4045,4045,4045,4045,0
|
|
20230809,100900,41801805,4045,4040,4050,4040,2116
|
|
20230809,100800,33241240,4040,4040,4040,4040,0
|
|
20230809,100700,33241240,4040,4040,4040,4040,0
|
|
20230809,100600,33241240,4040,4040,4040,4040,3
|
|
20230809,100500,33229120,4040,4040,4040,4040,50
|
|
20230809,100400,33027120,4045,4040,4050,4040,619
|
|
20230809,100300,30524260,4040,4025,4040,4025,409
|
|
20230809,100200,28872060,4025,4025,4025,4025,0
|
|
20230809,100100,28872060,4025,4030,4030,4025,215
|
|
20230809,100000,28005660,4035,4035,4035,4035,59
|
|
20230809,095900,27767595,4040,4040,4045,4040,201
|
|
20230809,095800,26955550,4040,4040,4040,4040,0
|
|
20230809,095700,26955550,4040,4040,4040,4040,100
|
|
20230809,095600,26551550,4035,4030,4035,4030,87
|
|
20230809,095500,26200610,4035,4040,4040,4035,315
|
|
20230809,095400,24929115,4040,4040,4040,4040,2
|
|
20230809,095300,24921035,4040,4035,4040,4035,22
|
|
20230809,095200,24832200,4040,4040,4040,4040,0
|
|
20230809,095100,24832200,4040,4040,4040,4040,0
|
|
20230809,095000,24832200,4040,4040,4040,4040,10
|
|
20230809,094900,24791800,4040,4040,4040,4040,0
|
|
20230809,094800,24791800,4040,4025,4040,4025,10
|
|
20230809,094700,24751535,4035,4030,4035,4030,664
|
|
20230809,094600,22073620,4020,4020,4020,4020,745
|
|
20230809,094500,19078720,4015,4015,4015,4015,167
|
|
20230809,094400,18408215,4020,4020,4020,4020,3
|
|
20230809,094300,18396155,4020,4020,4020,4020,0
|
|
20230809,094200,18396155,4020,4020,4020,4020,1
|
|
20230809,094100,18392135,4015,4015,4015,4015,85
|
|
20230809,094000,18050860,4015,4015,4015,4015,89
|
|
20230809,093900,17693525,4010,4010,4010,4010,7
|
|
20230809,093800,17665455,4010,4010,4010,4010,57
|
|
20230809,093700,17436885,4010,4010,4010,4010,29
|
|
20230809,093600,17320595,4010,4015,4015,4010,189
|
|
20230809,093500,16562260,4015,4015,4015,4015,634
|
|
20230809,093400,14016750,4015,4020,4020,4015,11
|
|
20230809,093300,13972580,4015,4020,4020,4015,349
|
|
20230809,093200,12569645,4020,4030,4030,4020,325
|
|
20230809,093100,11263130,4030,4035,4035,4030,129
|
|
20230809,093000,10743255,4020,4020,4020,4020,9
|
|
20230809,092900,10707075,4035,4035,4035,4035,0
|
|
20230809,092800,10707075,4035,4035,4035,4035,0
|
|
20230809,092700,10707075,4035,4035,4035,4035,0
|
|
20230809,092600,10707075,4035,4025,4035,4025,104
|
|
20230809,092500,10288465,4030,4030,4030,4030,190
|
|
20230809,092400,9522765,4035,4035,4035,4035,0
|
|
20230809,092300,9522765,4035,4030,4035,4030,66
|
|
20230809,092200,9256485,4030,4040,4040,4030,30
|
|
20230809,092100,9135575,4045,4045,4045,4045,1
|
|
20230809,092000,9131530,4030,4035,4045,4030,304
|
|
20230809,091900,7903545,4045,4045,4045,4045,0
|
|
20230809,091800,7903545,4045,4030,4045,4030,185
|
|
20230809,091700,7156645,4005,4035,4035,4005,521
|
|
20230809,091600,5060605,4035,4035,4035,4035,0
|
|
20230809,091500,5060605,4035,4035,4035,4035,1
|
|
20230809,091400,5056570,4035,4010,4035,4010,701
|
|
20230809,091300,2245535,4010,4015,4015,4010,22
|
|
20230809,091200,2157300,4035,4035,4035,4035,0
|
|
20230809,091100,2157300,4035,4035,4035,4035,0
|
|
20230809,091000,2157300,4035,4035,4035,4035,1
|
|
20230809,090900,2153265,4010,4010,4010,4010,0
|
|
20230809,090800,2153265,4010,4010,4010,4010,19
|
|
20230809,090700,2077075,4035,4035,4035,4035,0
|
|
20230809,090600,2077075,4035,4035,4035,4035,1
|
|
20230809,090500,2073040,4005,4005,4005,4005,19
|
|
20230809,090400,1996945,4035,4035,4035,4035,1
|
|
20230809,090300,1992910,4005,4010,4010,4005,207
|
|
20230809,090200,1162900,4010,4010,4010,4010,0
|
|
20230809,090100,1162900,4010,4010,4010,4010,0
|
|
20230809,090000,1162900,4010,4010,4010,4010,290
|