656 lines
31 KiB
CSV
656 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230809,195300,454681425,4780,4780,4780,4780,978
|
|
20230809,195200,454681425,4780,4780,4780,4780,0
|
|
20230809,195100,454681425,4780,4780,4780,4780,0
|
|
20230809,195000,454681425,4780,4780,4780,4780,0
|
|
20230809,194900,454681425,4780,4780,4780,4780,0
|
|
20230809,194800,454681425,4780,4780,4780,4780,0
|
|
20230809,194700,454681425,4780,4780,4780,4780,0
|
|
20230809,194600,454681425,4780,4780,4780,4780,0
|
|
20230809,194500,454681425,4780,4780,4780,4780,0
|
|
20230809,194400,454681425,4780,4780,4780,4780,0
|
|
20230809,194300,454681425,4780,4780,4780,4780,0
|
|
20230809,194200,454681425,4780,4780,4780,4780,0
|
|
20230809,194100,454681425,4780,4780,4780,4780,0
|
|
20230809,194000,454681425,4780,4780,4780,4780,0
|
|
20230809,193900,454681425,4780,4780,4780,4780,0
|
|
20230809,193800,454681425,4780,4780,4780,4780,0
|
|
20230809,193700,454681425,4780,4780,4780,4780,0
|
|
20230809,193600,454681425,4780,4780,4780,4780,0
|
|
20230809,193500,454681425,4780,4780,4780,4780,0
|
|
20230809,193400,454681425,4780,4780,4780,4780,0
|
|
20230809,193300,454681425,4780,4780,4780,4780,0
|
|
20230809,193200,454681425,4780,4780,4780,4780,0
|
|
20230809,193100,454681425,4780,4780,4780,4780,0
|
|
20230809,193000,454681425,4780,4780,4780,4780,0
|
|
20230809,192900,454681425,4780,4780,4780,4780,0
|
|
20230809,192800,454681425,4780,4780,4780,4780,0
|
|
20230809,192700,454681425,4780,4780,4780,4780,0
|
|
20230809,192600,454681425,4780,4780,4780,4780,0
|
|
20230809,192500,454681425,4780,4780,4780,4780,0
|
|
20230809,192400,454681425,4780,4780,4780,4780,0
|
|
20230809,192300,454681425,4780,4780,4780,4780,978
|
|
20230809,192200,454681425,4780,4780,4780,4780,0
|
|
20230809,192100,454681425,4780,4780,4780,4780,0
|
|
20230809,192000,454681425,4780,4780,4780,4780,0
|
|
20230809,191900,454681425,4780,4780,4780,4780,0
|
|
20230809,191800,454681425,4780,4780,4780,4780,0
|
|
20230809,191700,454681425,4780,4780,4780,4780,0
|
|
20230809,191600,454681425,4780,4780,4780,4780,0
|
|
20230809,191500,454681425,4780,4780,4780,4780,0
|
|
20230809,191400,454681425,4780,4780,4780,4780,0
|
|
20230809,191300,454681425,4780,4780,4780,4780,0
|
|
20230809,191200,454681425,4780,4780,4780,4780,0
|
|
20230809,191100,454681425,4780,4780,4780,4780,0
|
|
20230809,191000,454681425,4780,4780,4780,4780,0
|
|
20230809,190900,454681425,4780,4780,4780,4780,0
|
|
20230809,190800,454681425,4780,4780,4780,4780,0
|
|
20230809,190700,454681425,4780,4780,4780,4780,0
|
|
20230809,190600,454681425,4780,4780,4780,4780,0
|
|
20230809,190500,454681425,4780,4780,4780,4780,0
|
|
20230809,190400,454681425,4780,4780,4780,4780,0
|
|
20230809,190300,454681425,4780,4780,4780,4780,0
|
|
20230809,190200,454681425,4780,4780,4780,4780,0
|
|
20230809,190100,454681425,4780,4780,4780,4780,0
|
|
20230809,190000,454681425,4780,4780,4780,4780,0
|
|
20230809,185900,454681425,4780,4780,4780,4780,0
|
|
20230809,185800,454681425,4780,4780,4780,4780,0
|
|
20230809,185700,454681425,4780,4780,4780,4780,0
|
|
20230809,185600,454681425,4780,4780,4780,4780,0
|
|
20230809,185500,454681425,4780,4780,4780,4780,0
|
|
20230809,185400,454681425,4780,4780,4780,4780,0
|
|
20230809,185300,454681425,4780,4780,4780,4780,978
|
|
20230809,185200,454681425,4780,4780,4780,4780,0
|
|
20230809,185100,454681425,4780,4780,4780,4780,0
|
|
20230809,185000,454681425,4780,4780,4780,4780,0
|
|
20230809,184900,454681425,4780,4780,4780,4780,0
|
|
20230809,184800,454681425,4780,4780,4780,4780,0
|
|
20230809,184700,454681425,4780,4780,4780,4780,0
|
|
20230809,184600,454681425,4780,4780,4780,4780,0
|
|
20230809,184500,454681425,4780,4780,4780,4780,0
|
|
20230809,184400,454681425,4780,4780,4780,4780,0
|
|
20230809,184300,454681425,4780,4780,4780,4780,0
|
|
20230809,184200,454681425,4780,4780,4780,4780,0
|
|
20230809,184100,454681425,4780,4780,4780,4780,0
|
|
20230809,184000,454681425,4780,4780,4780,4780,0
|
|
20230809,183900,454681425,4780,4780,4780,4780,0
|
|
20230809,183800,454681425,4780,4780,4780,4780,0
|
|
20230809,183700,454681425,4780,4780,4780,4780,0
|
|
20230809,183600,454681425,4780,4780,4780,4780,0
|
|
20230809,183500,454681425,4780,4780,4780,4780,0
|
|
20230809,183400,454681425,4780,4780,4780,4780,0
|
|
20230809,183300,454681425,4780,4780,4780,4780,0
|
|
20230809,183200,454681425,4780,4780,4780,4780,0
|
|
20230809,183100,454681425,4780,4780,4780,4780,0
|
|
20230809,183000,454681425,4780,4780,4780,4780,0
|
|
20230809,182900,454681425,4780,4780,4780,4780,0
|
|
20230809,182800,454681425,4780,4780,4780,4780,0
|
|
20230809,182700,454681425,4780,4780,4780,4780,0
|
|
20230809,182600,454681425,4780,4780,4780,4780,0
|
|
20230809,182500,454681425,4780,4780,4780,4780,0
|
|
20230809,182400,454681425,4780,4780,4780,4780,0
|
|
20230809,182300,454681425,4780,4780,4780,4780,978
|
|
20230809,182200,454681425,4780,4780,4780,4780,0
|
|
20230809,182100,454681425,4780,4780,4780,4780,0
|
|
20230809,182000,454681425,4780,4780,4780,4780,0
|
|
20230809,181900,454681425,4780,4780,4780,4780,0
|
|
20230809,181800,454681425,4780,4780,4780,4780,0
|
|
20230809,181700,454681425,4780,4780,4780,4780,0
|
|
20230809,181600,454681425,4780,4780,4780,4780,0
|
|
20230809,181500,454681425,4780,4780,4780,4780,0
|
|
20230809,181400,454681425,4780,4780,4780,4780,0
|
|
20230809,181300,454681425,4780,4780,4780,4780,0
|
|
20230809,181200,454681425,4780,4780,4780,4780,0
|
|
20230809,181100,454681425,4780,4780,4780,4780,0
|
|
20230809,181000,454681425,4780,4780,4780,4780,0
|
|
20230809,180900,454681425,4780,4780,4780,4780,0
|
|
20230809,180800,454681425,4780,4780,4780,4780,0
|
|
20230809,180700,454681425,4780,4780,4780,4780,0
|
|
20230809,180600,454681425,4780,4780,4780,4780,0
|
|
20230809,180500,454681425,4780,4780,4780,4780,0
|
|
20230809,180400,454681425,4780,4780,4780,4780,0
|
|
20230809,180300,454681425,4780,4780,4780,4780,0
|
|
20230809,180200,454681425,4780,4780,4780,4780,0
|
|
20230809,180100,454681425,4780,4780,4780,4780,0
|
|
20230809,180000,454681425,4780,4780,4780,4780,0
|
|
20230809,175900,454681425,4780,4780,4780,4780,0
|
|
20230809,175800,454681425,4780,4780,4780,4780,0
|
|
20230809,175700,454681425,4780,4780,4780,4780,0
|
|
20230809,175600,454681425,4780,4780,4780,4780,0
|
|
20230809,175500,454681425,4780,4780,4780,4780,0
|
|
20230809,175400,454681425,4780,4780,4780,4780,0
|
|
20230809,175300,454681425,4780,4780,4780,4780,978
|
|
20230809,175200,454681425,4780,4780,4780,4780,0
|
|
20230809,175100,454681425,4780,4780,4780,4780,0
|
|
20230809,175000,454681425,4780,4780,4780,4780,0
|
|
20230809,174900,454681425,4780,4780,4780,4780,0
|
|
20230809,174800,454681425,4780,4780,4780,4780,0
|
|
20230809,174700,454681425,4780,4780,4780,4780,0
|
|
20230809,174600,454681425,4780,4780,4780,4780,0
|
|
20230809,174500,454681425,4780,4780,4780,4780,0
|
|
20230809,174400,454681425,4780,4780,4780,4780,0
|
|
20230809,174300,454681425,4780,4780,4780,4780,0
|
|
20230809,174200,454681425,4780,4780,4780,4780,0
|
|
20230809,174100,454681425,4780,4780,4780,4780,0
|
|
20230809,174000,454681425,4780,4780,4780,4780,0
|
|
20230809,173900,454681425,4780,4780,4780,4780,0
|
|
20230809,173800,454681425,4780,4780,4780,4780,0
|
|
20230809,173700,454681425,4780,4780,4780,4780,0
|
|
20230809,173600,454681425,4780,4780,4780,4780,0
|
|
20230809,173500,454681425,4780,4780,4780,4780,0
|
|
20230809,173400,454681425,4780,4780,4780,4780,0
|
|
20230809,173300,454681425,4780,4780,4780,4780,0
|
|
20230809,173200,454681425,4780,4780,4780,4780,0
|
|
20230809,173100,454681425,4780,4780,4780,4780,0
|
|
20230809,173000,454681425,4780,4780,4780,4780,0
|
|
20230809,172900,454681425,4780,4780,4780,4780,0
|
|
20230809,172800,454681425,4780,4780,4780,4780,0
|
|
20230809,172700,454681425,4780,4780,4780,4780,0
|
|
20230809,172600,454681425,4780,4780,4780,4780,0
|
|
20230809,172500,454681425,4780,4780,4780,4780,0
|
|
20230809,172400,454681425,4780,4780,4780,4780,0
|
|
20230809,172300,454681425,4780,4780,4780,4780,978
|
|
20230809,172200,454681425,4780,4780,4780,4780,0
|
|
20230809,172100,454681425,4780,4780,4780,4780,0
|
|
20230809,172000,454681425,4780,4780,4780,4780,0
|
|
20230809,171900,454681425,4780,4780,4780,4780,0
|
|
20230809,171800,454681425,4780,4780,4780,4780,0
|
|
20230809,171700,454681425,4780,4780,4780,4780,0
|
|
20230809,171600,454681425,4780,4780,4780,4780,0
|
|
20230809,171500,454681425,4780,4780,4780,4780,0
|
|
20230809,171400,454681425,4780,4780,4780,4780,0
|
|
20230809,171300,454681425,4780,4780,4780,4780,0
|
|
20230809,171200,454681425,4780,4780,4780,4780,0
|
|
20230809,171100,454681425,4780,4780,4780,4780,0
|
|
20230809,171000,454681425,4780,4780,4780,4780,0
|
|
20230809,170900,454681425,4780,4780,4780,4780,0
|
|
20230809,170800,454681425,4780,4780,4780,4780,0
|
|
20230809,170700,454681425,4780,4780,4780,4780,0
|
|
20230809,170600,454681425,4780,4780,4780,4780,0
|
|
20230809,170500,454681425,4780,4780,4780,4780,0
|
|
20230809,170400,454681425,4780,4780,4780,4780,0
|
|
20230809,170300,454681425,4780,4780,4780,4780,0
|
|
20230809,170200,454681425,4780,4780,4780,4780,0
|
|
20230809,170100,454681425,4780,4780,4780,4780,0
|
|
20230809,170000,454681425,4780,4780,4780,4780,0
|
|
20230809,165900,454681425,4780,4780,4780,4780,0
|
|
20230809,165800,454681425,4780,4780,4780,4780,0
|
|
20230809,165700,454681425,4780,4780,4780,4780,0
|
|
20230809,165600,454681425,4780,4780,4780,4780,0
|
|
20230809,165500,454681425,4780,4780,4780,4780,0
|
|
20230809,165400,454681425,4780,4780,4780,4780,0
|
|
20230809,165300,454681425,4780,4780,4780,4780,978
|
|
20230809,165200,454681425,4780,4780,4780,4780,0
|
|
20230809,165100,454681425,4780,4780,4780,4780,0
|
|
20230809,165000,454681425,4780,4780,4780,4780,0
|
|
20230809,164900,454681425,4780,4780,4780,4780,0
|
|
20230809,164800,454681425,4780,4780,4780,4780,0
|
|
20230809,164700,454681425,4780,4780,4780,4780,0
|
|
20230809,164600,454681425,4780,4780,4780,4780,0
|
|
20230809,164500,454681425,4780,4780,4780,4780,0
|
|
20230809,164400,454681425,4780,4780,4780,4780,0
|
|
20230809,164300,454681425,4780,4780,4780,4780,0
|
|
20230809,164200,454681425,4780,4780,4780,4780,0
|
|
20230809,164100,454681425,4780,4780,4780,4780,0
|
|
20230809,164000,454681425,4780,4780,4780,4780,0
|
|
20230809,163900,454681425,4780,4780,4780,4780,0
|
|
20230809,163800,454681425,4780,4780,4780,4780,0
|
|
20230809,163700,454681425,4780,4780,4780,4780,0
|
|
20230809,163600,454681425,4780,4780,4780,4780,0
|
|
20230809,163500,454681425,4780,4780,4780,4780,0
|
|
20230809,163400,454681425,4780,4780,4780,4780,0
|
|
20230809,163300,454681425,4780,4780,4780,4780,0
|
|
20230809,163200,454681425,4780,4780,4780,4780,0
|
|
20230809,163100,454681425,4780,4780,4780,4780,0
|
|
20230809,163000,454681425,4780,4780,4780,4780,0
|
|
20230809,162900,454681425,4780,4780,4780,4780,0
|
|
20230809,162800,454681425,4780,4780,4780,4780,0
|
|
20230809,162700,454681425,4780,4780,4780,4780,0
|
|
20230809,162600,454681425,4780,4780,4780,4780,0
|
|
20230809,162500,454681425,4780,4780,4780,4780,0
|
|
20230809,162400,454681425,4780,4780,4780,4780,0
|
|
20230809,162300,454681425,4780,4780,4780,4780,978
|
|
20230809,162200,454681425,4780,4780,4780,4780,0
|
|
20230809,162100,454681425,4780,4780,4780,4780,0
|
|
20230809,162000,454681425,4780,4780,4780,4780,0
|
|
20230809,161900,454681425,4780,4780,4780,4780,0
|
|
20230809,161800,454681425,4780,4780,4780,4780,0
|
|
20230809,161700,454681425,4780,4780,4780,4780,0
|
|
20230809,161600,454681425,4780,4780,4780,4780,0
|
|
20230809,161500,454681425,4780,4780,4780,4780,0
|
|
20230809,161400,454681425,4780,4780,4780,4780,0
|
|
20230809,161300,454681425,4780,4780,4780,4780,0
|
|
20230809,161200,454681425,4780,4780,4780,4780,0
|
|
20230809,161100,454681425,4780,4780,4780,4780,0
|
|
20230809,161000,454681425,4780,4780,4780,4780,0
|
|
20230809,160900,454681425,4780,4780,4780,4780,0
|
|
20230809,160800,454681425,4780,4780,4780,4780,0
|
|
20230809,160700,454681425,4780,4780,4780,4780,0
|
|
20230809,160600,454681425,4780,4780,4780,4780,0
|
|
20230809,160500,454681425,4780,4780,4780,4780,0
|
|
20230809,160400,454681425,4780,4780,4780,4780,0
|
|
20230809,160300,454681425,4780,4780,4780,4780,0
|
|
20230809,160200,454681425,4780,4780,4780,4780,0
|
|
20230809,160100,454681425,4780,4780,4780,4780,0
|
|
20230809,160000,454681425,4780,4780,4780,4780,0
|
|
20230809,155900,454681425,4780,4780,4780,4780,0
|
|
20230809,155800,454681425,4780,4780,4780,4780,0
|
|
20230809,155700,454681425,4780,4780,4780,4780,0
|
|
20230809,155600,454681425,4780,4780,4780,4780,0
|
|
20230809,155500,454681425,4780,4780,4780,4780,0
|
|
20230809,155400,454681425,4780,4780,4780,4780,0
|
|
20230809,155300,454681425,4780,4780,4780,4780,978
|
|
20230809,155200,454681425,4780,4780,4780,4780,0
|
|
20230809,155100,454681425,4780,4780,4780,4780,0
|
|
20230809,155000,454681425,4780,4780,4780,4780,0
|
|
20230809,154900,454681425,4780,4780,4780,4780,0
|
|
20230809,154800,454681425,4780,4780,4780,4780,0
|
|
20230809,154700,454681425,4780,4780,4780,4780,0
|
|
20230809,154600,454681425,4780,4780,4780,4780,0
|
|
20230809,154500,454681425,4780,4780,4780,4780,0
|
|
20230809,154400,454681425,4780,4780,4780,4780,0
|
|
20230809,154300,454681425,4780,4780,4780,4780,0
|
|
20230809,154200,454681425,4780,4780,4780,4780,0
|
|
20230809,154100,454681425,4780,4780,4780,4780,0
|
|
20230809,154000,454681425,4780,4780,4780,4780,0
|
|
20230809,153900,454681425,4780,4780,4780,4780,0
|
|
20230809,153800,454681425,4780,4780,4780,4780,0
|
|
20230809,153700,454681425,4780,4780,4780,4780,0
|
|
20230809,153600,454681425,4780,4780,4780,4780,0
|
|
20230809,153500,454681425,4780,4780,4780,4780,0
|
|
20230809,153400,454681425,4780,4780,4780,4780,0
|
|
20230809,153300,454681425,4780,4780,4780,4780,0
|
|
20230809,153200,454681425,4780,4780,4780,4780,0
|
|
20230809,153100,454681425,4780,4780,4780,4780,0
|
|
20230809,153000,454681425,4780,4780,4780,4780,978
|
|
20230809,152900,450006585,4780,4780,4780,4780,0
|
|
20230809,152800,450006585,4780,4780,4780,4780,0
|
|
20230809,152700,450006585,4780,4780,4780,4780,0
|
|
20230809,152600,450006585,4780,4780,4780,4780,0
|
|
20230809,152500,450006585,4780,4780,4780,4780,0
|
|
20230809,152400,450006585,4780,4780,4780,4780,0
|
|
20230809,152300,450006585,4780,4780,4780,4780,0
|
|
20230809,152200,450006585,4780,4780,4780,4780,0
|
|
20230809,152100,450006585,4780,4780,4780,4780,0
|
|
20230809,152000,450006585,4780,4780,4780,4780,0
|
|
20230809,151900,450006585,4780,4770,4790,4765,583
|
|
20230809,151800,447220130,4770,4775,4775,4765,1015
|
|
20230809,151700,442378580,4785,4785,4785,4785,57
|
|
20230809,151600,442105835,4785,4775,4785,4775,126
|
|
20230809,151500,441503625,4780,4770,4785,4770,148
|
|
20230809,151400,440796095,4785,4760,4785,4760,401
|
|
20230809,151300,438882310,4760,4780,4785,4760,1119
|
|
20230809,151200,433531140,4785,4785,4785,4785,0
|
|
20230809,151100,433531140,4785,4785,4785,4785,0
|
|
20230809,151000,433531140,4785,4785,4785,4785,0
|
|
20230809,150900,433531140,4785,4785,4785,4785,1
|
|
20230809,150800,433526355,4780,4765,4780,4760,2738
|
|
20230809,150700,420478355,4790,4790,4790,4790,0
|
|
20230809,150600,420478355,4790,4790,4790,4790,232
|
|
20230809,150500,419367075,4790,4790,4790,4790,105
|
|
20230809,150400,418864125,4790,4790,4790,4765,82
|
|
20230809,150300,418473295,4765,4780,4780,4765,1042
|
|
20230809,150200,413500300,4790,4780,4790,4780,848
|
|
20230809,150100,409446725,4780,4780,4780,4780,100
|
|
20230809,150000,408968725,4780,4780,4780,4780,3
|
|
20230809,145900,408954385,4775,4785,4785,4775,394
|
|
20230809,145800,407071215,4780,4780,4780,4780,20
|
|
20230809,145700,406975615,4790,4780,4790,4780,20
|
|
20230809,145600,406879995,4790,4790,4790,4790,1
|
|
20230809,145500,406875205,4780,4780,4780,4780,10
|
|
20230809,145400,406827405,4790,4790,4790,4790,2
|
|
20230809,145300,406817825,4780,4790,4790,4780,308
|
|
20230809,145200,405345555,4780,4790,4790,4780,3
|
|
20230809,145100,405331205,4780,4785,4785,4780,1438
|
|
20230809,145000,398454930,4790,4790,4790,4790,0
|
|
20230809,144900,398454930,4790,4785,4790,4785,1276
|
|
20230809,144800,392349255,4785,4785,4785,4785,35
|
|
20230809,144700,392181780,4790,4790,4790,4785,424
|
|
20230809,144600,390152900,4785,4790,4790,4785,3
|
|
20230809,144500,390138540,4790,4790,4790,4790,31
|
|
20230809,144400,389990050,4795,4795,4795,4795,1
|
|
20230809,144300,389985255,4790,4795,4795,4790,19
|
|
20230809,144200,389894170,4795,4795,4795,4795,2
|
|
20230809,144100,389884580,4795,4795,4795,4795,5
|
|
20230809,144000,389860605,4795,4795,4795,4795,20
|
|
20230809,143900,389764705,4795,4795,4795,4795,0
|
|
20230809,143800,389764705,4795,4790,4795,4790,12
|
|
20230809,143700,389707215,4795,4795,4795,4795,3
|
|
20230809,143600,389692830,4795,4790,4795,4790,117
|
|
20230809,143500,389132315,4795,4795,4795,4795,0
|
|
20230809,143400,389132315,4795,4795,4795,4795,2
|
|
20230809,143300,389122725,4790,4795,4795,4790,38
|
|
20230809,143200,388940605,4795,4795,4795,4795,0
|
|
20230809,143100,388940605,4795,4795,4795,4795,0
|
|
20230809,143000,388940605,4795,4795,4795,4795,250
|
|
20230809,142900,387741855,4795,4795,4795,4795,0
|
|
20230809,142800,387741855,4795,4790,4795,4785,198
|
|
20230809,142700,386793415,4790,4790,4790,4790,3
|
|
20230809,142600,386779045,4790,4795,4795,4790,710
|
|
20230809,142500,383378095,4795,4790,4795,4785,23
|
|
20230809,142400,383268015,4790,4790,4795,4790,887
|
|
20230809,142300,379019255,4790,4785,4790,4785,2
|
|
20230809,142200,379009680,4790,4790,4790,4790,2
|
|
20230809,142100,379000100,4790,4790,4790,4790,23
|
|
20230809,142000,378889930,4795,4795,4795,4795,23
|
|
20230809,141900,378779645,4790,4790,4790,4785,682
|
|
20230809,141800,375512870,4790,4790,4790,4790,0
|
|
20230809,141700,375512870,4790,4790,4790,4790,1
|
|
20230809,141600,375508080,4790,4790,4790,4790,11
|
|
20230809,141500,375455390,4790,4790,4790,4790,0
|
|
20230809,141400,375455390,4790,4790,4790,4790,16
|
|
20230809,141300,375378750,4790,4790,4790,4790,0
|
|
20230809,141200,375378750,4790,4785,4790,4785,19
|
|
20230809,141100,375287830,4790,4790,4790,4790,4
|
|
20230809,141000,375268670,4790,4790,4790,4790,0
|
|
20230809,140900,375268670,4790,4790,4790,4790,3
|
|
20230809,140800,375254300,4790,4790,4790,4790,2
|
|
20230809,140700,375244720,4790,4790,4790,4790,0
|
|
20230809,140600,375244720,4790,4790,4790,4790,59
|
|
20230809,140500,374962110,4790,4790,4790,4790,0
|
|
20230809,140400,374962110,4790,4790,4790,4790,2
|
|
20230809,140300,374952530,4780,4785,4795,4780,218
|
|
20230809,140200,373909985,4780,4780,4780,4780,715
|
|
20230809,140100,370492285,4785,4780,4785,4780,52
|
|
20230809,140000,370243715,4790,4790,4790,4790,0
|
|
20230809,135900,370243715,4790,4790,4790,4790,33
|
|
20230809,135800,370085645,4795,4795,4795,4795,0
|
|
20230809,135700,370085645,4795,4795,4795,4795,553
|
|
20230809,135600,367434010,4795,4795,4795,4795,0
|
|
20230809,135500,367434010,4795,4795,4795,4795,0
|
|
20230809,135400,367434010,4795,4790,4795,4790,1087
|
|
20230809,135300,362227265,4790,4785,4790,4785,537
|
|
20230809,135200,359657705,4790,4790,4790,4790,67
|
|
20230809,135100,359336775,4795,4795,4795,4795,0
|
|
20230809,135000,359336775,4795,4795,4795,4795,0
|
|
20230809,134900,359336775,4795,4795,4795,4795,10
|
|
20230809,134800,359288825,4795,4795,4795,4795,0
|
|
20230809,134700,359288825,4795,4790,4795,4790,12
|
|
20230809,134600,359231325,4790,4790,4790,4790,520
|
|
20230809,134500,356740525,4795,4795,4795,4795,39
|
|
20230809,134400,356553520,4795,4790,4795,4790,246
|
|
20230809,134300,355374840,4785,4785,4785,4785,4
|
|
20230809,134200,355355700,4790,4790,4790,4790,42
|
|
20230809,134100,355154520,4785,4780,4785,4780,2883
|
|
20230809,134000,341371835,4780,4775,4780,4775,170
|
|
20230809,133900,340560075,4775,4770,4775,4770,467
|
|
20230809,133800,338330295,4770,4780,4780,4770,23
|
|
20230809,133700,338220470,4780,4780,4780,4780,20
|
|
20230809,133600,338124870,4780,4770,4780,4760,1864
|
|
20230809,133500,329239835,4780,4780,4780,4780,56
|
|
20230809,133400,328972155,4775,4765,4775,4765,3789
|
|
20230809,133300,310879930,4775,4770,4775,4770,1030
|
|
20230809,133200,305966820,4770,4770,4770,4770,20
|
|
20230809,133100,305871420,4770,4770,4770,4770,1
|
|
20230809,133000,305866650,4760,4760,4760,4760,200
|
|
20230809,132900,304914650,4770,4770,4770,4770,0
|
|
20230809,132800,304914650,4770,4770,4770,4770,20
|
|
20230809,132700,304819250,4770,4770,4770,4770,2
|
|
20230809,132600,304809710,4770,4770,4770,4770,0
|
|
20230809,132500,304809710,4770,4770,4770,4770,9
|
|
20230809,132400,304766780,4770,4770,4770,4770,25
|
|
20230809,132300,304647530,4770,4770,4770,4770,20
|
|
20230809,132200,304552130,4770,4775,4775,4755,272
|
|
20230809,132100,303257315,4775,4765,4775,4765,3368
|
|
20230809,132000,287192460,4755,4770,4770,4755,1025
|
|
20230809,131900,282316135,4770,4770,4770,4770,3
|
|
20230809,131800,282301825,4760,4770,4770,4760,235
|
|
20230809,131700,281181015,4770,4770,4770,4770,22
|
|
20230809,131600,281076075,4770,4765,4770,4765,826
|
|
20230809,131500,277136120,4770,4760,4770,4760,85
|
|
20230809,131400,276731480,4770,4770,4770,4770,1
|
|
20230809,131300,276726710,4770,4770,4770,4770,10
|
|
20230809,131200,276679010,4770,4770,4770,4770,2
|
|
20230809,131100,276669470,4770,4770,4770,4770,0
|
|
20230809,131000,276669470,4770,4770,4770,4770,12
|
|
20230809,130900,276612230,4770,4770,4770,4770,68
|
|
20230809,130800,276287870,4770,4770,4770,4770,2
|
|
20230809,130700,276278330,4770,4770,4770,4770,1
|
|
20230809,130600,276273560,4770,4770,4770,4770,27
|
|
20230809,130500,276144770,4770,4755,4770,4755,101
|
|
20230809,130400,275663025,4770,4770,4770,4770,2
|
|
20230809,130300,275653485,4770,4770,4770,4770,1
|
|
20230809,130200,275648715,4765,4755,4765,4755,6741
|
|
20230809,130100,243568350,4755,4755,4755,4755,1
|
|
20230809,130000,243563595,4755,4755,4755,4755,1
|
|
20230809,125900,243558840,4750,4750,4750,4750,0
|
|
20230809,125800,243558840,4750,4755,4755,4750,20
|
|
20230809,125700,243463815,4750,4750,4750,4750,0
|
|
20230809,125600,243463815,4750,4750,4750,4750,0
|
|
20230809,125500,243463815,4750,4750,4750,4750,0
|
|
20230809,125400,243463815,4750,4750,4750,4750,0
|
|
20230809,125300,243463815,4750,4750,4750,4750,13
|
|
20230809,125200,243402065,4755,4755,4755,4755,13
|
|
20230809,125100,243340250,4750,4750,4750,4750,86
|
|
20230809,125000,242931750,4755,4755,4755,4755,0
|
|
20230809,124900,242931750,4755,4755,4755,4755,0
|
|
20230809,124800,242931750,4755,4755,4755,4755,0
|
|
20230809,124700,242931750,4755,4755,4755,4755,207
|
|
20230809,124600,241947465,4755,4755,4755,4755,1
|
|
20230809,124500,241942710,4750,4750,4750,4750,308
|
|
20230809,124400,240479710,4755,4755,4755,4755,5
|
|
20230809,124300,240455935,4755,4750,4755,4750,558
|
|
20230809,124200,237805405,4755,4755,4755,4755,3
|
|
20230809,124100,237791140,4750,4755,4755,4750,300
|
|
20230809,124000,236365140,4755,4755,4755,4755,0
|
|
20230809,123900,236365140,4755,4755,4755,4755,0
|
|
20230809,123800,236365140,4755,4755,4755,4755,30
|
|
20230809,123700,236222490,4755,4755,4755,4750,96
|
|
20230809,123600,235766460,4755,4755,4755,4755,0
|
|
20230809,123500,235766460,4755,4755,4755,4755,5
|
|
20230809,123400,235742685,4755,4750,4755,4750,991
|
|
20230809,123300,231035395,4750,4750,4750,4750,0
|
|
20230809,123200,231035395,4750,4750,4750,4750,0
|
|
20230809,123100,231035395,4750,4750,4750,4750,1
|
|
20230809,123000,231030645,4750,4750,4750,4750,0
|
|
20230809,122900,231030645,4750,4750,4750,4750,0
|
|
20230809,122800,231030645,4750,4750,4750,4750,0
|
|
20230809,122700,231030645,4750,4750,4750,4750,4
|
|
20230809,122600,231011645,4750,4750,4750,4750,0
|
|
20230809,122500,231011645,4750,4750,4750,4750,0
|
|
20230809,122400,231011645,4750,4750,4750,4750,0
|
|
20230809,122300,231011645,4750,4745,4750,4745,6
|
|
20230809,122200,230983170,4750,4750,4750,4750,0
|
|
20230809,122100,230983170,4750,4750,4750,4745,556
|
|
20230809,122000,228342320,4755,4750,4755,4750,187
|
|
20230809,121900,227454065,4755,4755,4755,4755,0
|
|
20230809,121800,227454065,4755,4755,4755,4755,0
|
|
20230809,121700,227454065,4755,4755,4755,4755,0
|
|
20230809,121600,227454065,4755,4755,4755,4755,1
|
|
20230809,121500,227449310,4750,4750,4750,4750,0
|
|
20230809,121400,227449310,4750,4750,4750,4750,1
|
|
20230809,121300,227444560,4755,4755,4755,4755,0
|
|
20230809,121200,227444560,4755,4755,4755,4755,4
|
|
20230809,121100,227425540,4755,4755,4755,4755,0
|
|
20230809,121000,227425540,4755,4755,4755,4755,0
|
|
20230809,120900,227425540,4755,4755,4755,4755,10
|
|
20230809,120800,227377990,4755,4755,4755,4755,5
|
|
20230809,120700,227354215,4755,4755,4755,4755,0
|
|
20230809,120600,227354215,4755,4755,4755,4755,60
|
|
20230809,120500,227068915,4755,4755,4755,4755,10
|
|
20230809,120400,227021365,4755,4755,4755,4755,5
|
|
20230809,120300,226997590,4755,4755,4755,4755,0
|
|
20230809,120200,226997590,4755,4755,4755,4755,0
|
|
20230809,120100,226997590,4755,4755,4755,4755,86
|
|
20230809,120000,226588660,4755,4755,4755,4755,10
|
|
20230809,115900,226541110,4755,4755,4755,4755,0
|
|
20230809,115800,226541110,4755,4755,4755,4755,50
|
|
20230809,115700,226303360,4755,4755,4755,4755,0
|
|
20230809,115600,226303360,4755,4755,4755,4755,3
|
|
20230809,115500,226289095,4755,4755,4755,4755,2
|
|
20230809,115400,226279585,4745,4755,4755,4745,1409
|
|
20230809,115300,219593160,4755,4755,4755,4755,48
|
|
20230809,115200,219364920,4755,4755,4755,4755,0
|
|
20230809,115100,219364920,4755,4755,4755,4755,53
|
|
20230809,115000,219112905,4755,4755,4755,4755,0
|
|
20230809,114900,219112905,4755,4755,4755,4755,0
|
|
20230809,114800,219112905,4755,4755,4755,4755,0
|
|
20230809,114700,219112905,4755,4755,4755,4755,0
|
|
20230809,114600,219112905,4755,4750,4755,4745,11
|
|
20230809,114500,219060690,4755,4755,4755,4755,0
|
|
20230809,114400,219060690,4755,4755,4755,4755,0
|
|
20230809,114300,219060690,4755,4755,4755,4755,50
|
|
20230809,114200,218822940,4755,4755,4755,4755,0
|
|
20230809,114100,218822940,4755,4755,4755,4755,0
|
|
20230809,114000,218822940,4755,4750,4755,4750,546
|
|
20230809,113900,216229430,4750,4750,4750,4750,878
|
|
20230809,113800,212058930,4750,4750,4750,4750,125
|
|
20230809,113700,211465180,4755,4755,4755,4755,22
|
|
20230809,113600,211360570,4755,4755,4755,4755,0
|
|
20230809,113500,211360570,4755,4755,4755,4755,65
|
|
20230809,113400,211051495,4755,4755,4755,4755,128
|
|
20230809,113300,210442855,4760,4760,4760,4760,33
|
|
20230809,113200,210285775,4760,4750,4760,4750,517
|
|
20230809,113100,207829935,4760,4760,4760,4760,2
|
|
20230809,113000,207820415,4760,4760,4760,4750,12
|
|
20230809,112900,207763335,4760,4760,4760,4760,1
|
|
20230809,112800,207758575,4760,4760,4760,4760,0
|
|
20230809,112700,207758575,4760,4760,4760,4760,3
|
|
20230809,112600,207744295,4760,4760,4760,4760,0
|
|
20230809,112500,207744295,4760,4760,4760,4760,0
|
|
20230809,112400,207744295,4760,4760,4760,4760,2
|
|
20230809,112300,207734775,4760,4755,4760,4755,353
|
|
20230809,112200,206056245,4755,4750,4755,4750,549
|
|
20230809,112100,203448490,4750,4750,4750,4750,2
|
|
20230809,112000,203438990,4745,4745,4745,4745,271
|
|
20230809,111900,202153095,4750,4750,4750,4750,3
|
|
20230809,111800,202138845,4750,4750,4750,4750,0
|
|
20230809,111700,202138845,4750,4750,4750,4750,2018
|
|
20230809,111600,192553345,4750,4750,4750,4750,28
|
|
20230809,111500,192420345,4750,4750,4750,4750,37
|
|
20230809,111400,192244595,4750,4750,4750,4750,21
|
|
20230809,111300,192144845,4750,4750,4750,4750,4
|
|
20230809,111200,192125845,4750,4750,4750,4750,123
|
|
20230809,111100,191541595,4745,4745,4745,4745,0
|
|
20230809,111000,191541595,4745,4745,4745,4745,318
|
|
20230809,110900,190032685,4750,4750,4750,4750,1927
|
|
20230809,110800,180879435,4750,4755,4755,4750,43
|
|
20230809,110700,180675070,4760,4760,4760,4760,0
|
|
20230809,110600,180675070,4760,4760,4760,4760,26
|
|
20230809,110500,180551310,4760,4755,4760,4755,110
|
|
20230809,110400,180028210,4760,4760,4760,4760,8
|
|
20230809,110300,179990130,4760,4760,4760,4750,100
|
|
20230809,110200,179514200,4760,4760,4760,4760,3
|
|
20230809,110100,179499920,4765,4765,4765,4765,0
|
|
20230809,110000,179499920,4765,4765,4765,4765,0
|
|
20230809,105900,179499920,4765,4760,4765,4750,2052
|
|
20230809,105800,169736065,4770,4770,4770,4770,0
|
|
20230809,105700,169736065,4770,4770,4770,4770,1
|
|
20230809,105600,169731295,4770,4770,4770,4770,3
|
|
20230809,105500,169716985,4770,4765,4770,4765,182
|
|
20230809,105400,168849715,4765,4765,4765,4765,0
|
|
20230809,105300,168849715,4765,4765,4765,4765,52
|
|
20230809,105200,168601935,4765,4765,4765,4765,0
|
|
20230809,105100,168601935,4765,4770,4770,4760,1273
|
|
20230809,105000,162535265,4770,4770,4770,4770,20
|
|
20230809,104900,162439865,4770,4765,4770,4765,112
|
|
20230809,104800,161905875,4770,4765,4770,4765,113
|
|
20230809,104700,161367385,4770,4770,4770,4770,500
|
|
20230809,104600,158982385,4770,4770,4770,4770,0
|
|
20230809,104500,158982385,4770,4770,4770,4770,1
|
|
20230809,104400,158977615,4770,4765,4770,4765,60
|
|
20230809,104300,158691710,4770,4765,4770,4765,22
|
|
20230809,104200,158586775,4770,4770,4770,4770,0
|
|
20230809,104100,158586775,4770,4760,4770,4760,6
|
|
20230809,104000,158558205,4770,4765,4770,4765,151
|
|
20230809,103900,157838685,4765,4765,4765,4765,591
|
|
20230809,103800,155022570,4765,4765,4765,4765,0
|
|
20230809,103700,155022570,4765,4765,4765,4765,101
|
|
20230809,103600,154541305,4765,4765,4765,4765,1
|
|
20230809,103500,154536540,4765,4765,4765,4765,0
|
|
20230809,103400,154536540,4765,4765,4765,4765,0
|
|
20230809,103300,154536540,4765,4765,4765,4765,0
|
|
20230809,103200,154536540,4765,4765,4765,4765,0
|
|
20230809,103100,154536540,4765,4765,4765,4765,8
|
|
20230809,103000,154498420,4765,4765,4765,4765,6
|
|
20230809,102900,154469830,4760,4760,4760,4760,400
|
|
20230809,102800,152565830,4760,4760,4760,4760,20
|
|
20230809,102700,152470630,4760,4760,4760,4760,7
|
|
20230809,102600,152437310,4760,4760,4760,4760,53
|
|
20230809,102500,152185030,4760,4760,4760,4760,30
|
|
20230809,102400,152042230,4760,4765,4765,4760,1276
|
|
20230809,102300,145968020,4765,4765,4765,4765,4
|
|
20230809,102200,145948960,4765,4765,4765,4765,0
|
|
20230809,102100,145948960,4765,4765,4765,4765,1
|
|
20230809,102000,145944195,4765,4765,4765,4765,5
|
|
20230809,101900,145920370,4765,4765,4765,4765,39
|
|
20230809,101800,145734535,4765,4765,4765,4765,7
|
|
20230809,101700,145701180,4765,4765,4765,4765,0
|
|
20230809,101600,145701180,4765,4760,4765,4755,492
|
|
20230809,101500,143359310,4765,4765,4765,4765,273
|
|
20230809,101400,142058465,4770,4780,4780,4765,667
|
|
20230809,101300,138876980,4780,4780,4780,4780,1
|
|
20230809,101200,138872200,4780,4780,4780,4780,8
|
|
20230809,101100,138833960,4780,4780,4780,4780,1
|
|
20230809,101000,138829180,4780,4780,4780,4780,4
|
|
20230809,100900,138810060,4780,4785,4785,4775,359
|
|
20230809,100800,137095795,4780,4780,4780,4775,223
|
|
20230809,100700,136029900,4780,4780,4780,4780,10
|
|
20230809,100600,135982100,4780,4780,4780,4775,343
|
|
20230809,100500,134343255,4780,4780,4780,4780,4
|
|
20230809,100400,134324135,4780,4780,4780,4780,52
|
|
20230809,100300,134075575,4780,4780,4785,4780,1236
|
|
20230809,100200,128167470,4780,4765,4780,4765,647
|
|
20230809,100100,125083365,4765,4760,4765,4760,58
|
|
20230809,100000,124807275,4760,4760,4760,4760,210
|
|
20230809,095900,123807675,4760,4750,4760,4750,1134
|
|
20230809,095800,118418360,4750,4750,4750,4750,0
|
|
20230809,095700,118418360,4750,4740,4750,4730,1152
|
|
20230809,095600,112958065,4740,4730,4740,4730,11
|
|
20230809,095500,112906025,4740,4735,4740,4735,1628
|
|
20230809,095400,105197345,4735,4735,4735,4730,162
|
|
20230809,095300,104430775,4735,4740,4740,4735,998
|
|
20230809,095200,99703415,4740,4740,4745,4740,1518
|
|
20230809,095100,92506180,4740,4740,4740,4740,3
|
|
20230809,095000,92491960,4740,4740,4740,4740,35
|
|
20230809,094900,92326060,4740,4745,4745,4740,294
|
|
20230809,094800,90932350,4745,4745,4745,4745,702
|
|
20230809,094700,87601360,4750,4750,4750,4750,2
|
|
20230809,094600,87591860,4750,4750,4750,4750,1
|
|
20230809,094500,87587110,4750,4750,4750,4750,85
|
|
20230809,094400,87183360,4750,4745,4750,4745,133
|
|
20230809,094300,86552270,4750,4750,4750,4750,10
|
|
20230809,094200,86504770,4750,4755,4755,4745,204
|
|
20230809,094100,85536515,4755,4755,4755,4755,51
|
|
20230809,094000,85294010,4755,4745,4755,4745,968
|
|
20230809,093900,80700640,4745,4745,4745,4745,0
|
|
20230809,093800,80700640,4745,4745,4745,4745,2
|
|
20230809,093700,80691150,4745,4745,4745,4745,0
|
|
20230809,093600,80691150,4745,4745,4745,4745,1
|
|
20230809,093500,80686405,4745,4745,4745,4740,1265
|
|
20230809,093400,74687480,4750,4750,4750,4750,0
|
|
20230809,093300,74687480,4750,4750,4750,4750,6
|
|
20230809,093200,74658980,4745,4750,4750,4745,351
|
|
20230809,093100,72992730,4755,4750,4755,4750,575
|
|
20230809,093000,70261470,4750,4750,4750,4750,20
|
|
20230809,092900,70166470,4750,4745,4750,4745,1964
|
|
20230809,092800,60838080,4750,4745,4750,4745,508
|
|
20230809,092700,58427610,4745,4745,4745,4745,1
|
|
20230809,092600,58422865,4745,4745,4745,4745,2
|
|
20230809,092500,58413375,4745,4745,4745,4745,0
|
|
20230809,092400,58413375,4745,4745,4745,4745,3
|
|
20230809,092300,58399140,4745,4750,4750,4745,931
|
|
20230809,092200,53981455,4755,4755,4755,4745,188
|
|
20230809,092100,53088675,4750,4755,4755,4750,4
|
|
20230809,092000,53069670,4755,4755,4755,4755,1
|
|
20230809,091900,53064915,4745,4755,4755,4745,163
|
|
20230809,091800,52289880,4755,4755,4755,4750,1253
|
|
20230809,091700,46338015,4755,4750,4755,4750,2
|
|
20230809,091600,46328510,4755,4755,4755,4755,2005
|
|
20230809,091500,36794735,4755,4755,4755,4755,9
|
|
20230809,091400,36751940,4745,4755,4755,4745,102
|
|
20230809,091300,36267930,4755,4750,4755,4740,278
|
|
20230809,091200,34948980,4755,4750,4755,4750,739
|
|
20230809,091100,31438715,4750,4760,4760,4750,384
|
|
20230809,091000,29613635,4760,4755,4760,4755,214
|
|
20230809,090900,28596055,4755,4750,4755,4750,294
|
|
20230809,090800,27199330,4750,4745,4750,4745,272
|
|
20230809,090700,25908670,4745,4745,4750,4735,1027
|
|
20230809,090600,21037750,4745,4735,4745,4735,350
|
|
20230809,090500,19380400,4730,4730,4750,4730,118
|
|
20230809,090400,18821540,4730,4720,4730,4700,250
|
|
20230809,090300,17645530,4715,4715,4715,4715,1278
|
|
20230809,090200,11619760,4720,4710,4720,4695,967
|
|
20230809,090100,7073535,4735,4740,4740,4710,1270
|
|
20230809,090000,1090700,4750,4700,4750,4700,232
|