626 lines
29 KiB
CSV
626 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230807,192300,154867130,5920,5920,5920,5920,1478
|
|
20230807,192200,154867130,5920,5920,5920,5920,0
|
|
20230807,192100,154867130,5920,5920,5920,5920,0
|
|
20230807,192000,154867130,5920,5920,5920,5920,0
|
|
20230807,191900,154867130,5920,5920,5920,5920,0
|
|
20230807,191800,154867130,5920,5920,5920,5920,0
|
|
20230807,191700,154867130,5920,5920,5920,5920,0
|
|
20230807,191600,154867130,5920,5920,5920,5920,0
|
|
20230807,191500,154867130,5920,5920,5920,5920,0
|
|
20230807,191400,154867130,5920,5920,5920,5920,0
|
|
20230807,191300,154867130,5920,5920,5920,5920,0
|
|
20230807,191200,154867130,5920,5920,5920,5920,0
|
|
20230807,191100,154867130,5920,5920,5920,5920,0
|
|
20230807,191000,154867130,5920,5920,5920,5920,0
|
|
20230807,190900,154867130,5920,5920,5920,5920,0
|
|
20230807,190800,154867130,5920,5920,5920,5920,0
|
|
20230807,190700,154867130,5920,5920,5920,5920,0
|
|
20230807,190600,154867130,5920,5920,5920,5920,0
|
|
20230807,190500,154867130,5920,5920,5920,5920,0
|
|
20230807,190400,154867130,5920,5920,5920,5920,0
|
|
20230807,190300,154867130,5920,5920,5920,5920,0
|
|
20230807,190200,154867130,5920,5920,5920,5920,0
|
|
20230807,190100,154867130,5920,5920,5920,5920,0
|
|
20230807,190000,154867130,5920,5920,5920,5920,0
|
|
20230807,185900,154867130,5920,5920,5920,5920,0
|
|
20230807,185800,154867130,5920,5920,5920,5920,0
|
|
20230807,185700,154867130,5920,5920,5920,5920,0
|
|
20230807,185600,154867130,5920,5920,5920,5920,0
|
|
20230807,185500,154867130,5920,5920,5920,5920,0
|
|
20230807,185400,154867130,5920,5920,5920,5920,0
|
|
20230807,185300,154867130,5920,5920,5920,5920,1478
|
|
20230807,185200,154867130,5920,5920,5920,5920,0
|
|
20230807,185100,154867130,5920,5920,5920,5920,0
|
|
20230807,185000,154867130,5920,5920,5920,5920,0
|
|
20230807,184900,154867130,5920,5920,5920,5920,0
|
|
20230807,184800,154867130,5920,5920,5920,5920,0
|
|
20230807,184700,154867130,5920,5920,5920,5920,0
|
|
20230807,184600,154867130,5920,5920,5920,5920,0
|
|
20230807,184500,154867130,5920,5920,5920,5920,0
|
|
20230807,184400,154867130,5920,5920,5920,5920,0
|
|
20230807,184300,154867130,5920,5920,5920,5920,0
|
|
20230807,184200,154867130,5920,5920,5920,5920,0
|
|
20230807,184100,154867130,5920,5920,5920,5920,0
|
|
20230807,184000,154867130,5920,5920,5920,5920,0
|
|
20230807,183900,154867130,5920,5920,5920,5920,0
|
|
20230807,183800,154867130,5920,5920,5920,5920,0
|
|
20230807,183700,154867130,5920,5920,5920,5920,0
|
|
20230807,183600,154867130,5920,5920,5920,5920,0
|
|
20230807,183500,154867130,5920,5920,5920,5920,0
|
|
20230807,183400,154867130,5920,5920,5920,5920,0
|
|
20230807,183300,154867130,5920,5920,5920,5920,0
|
|
20230807,183200,154867130,5920,5920,5920,5920,0
|
|
20230807,183100,154867130,5920,5920,5920,5920,0
|
|
20230807,183000,154867130,5920,5920,5920,5920,0
|
|
20230807,182900,154867130,5920,5920,5920,5920,0
|
|
20230807,182800,154867130,5920,5920,5920,5920,0
|
|
20230807,182700,154867130,5920,5920,5920,5920,0
|
|
20230807,182600,154867130,5920,5920,5920,5920,0
|
|
20230807,182500,154867130,5920,5920,5920,5920,0
|
|
20230807,182400,154867130,5920,5920,5920,5920,0
|
|
20230807,182300,154867130,5920,5920,5920,5920,1478
|
|
20230807,182200,154867130,5920,5920,5920,5920,0
|
|
20230807,182100,154867130,5920,5920,5920,5920,0
|
|
20230807,182000,154867130,5920,5920,5920,5920,0
|
|
20230807,181900,154867130,5920,5920,5920,5920,0
|
|
20230807,181800,154867130,5920,5920,5920,5920,0
|
|
20230807,181700,154867130,5920,5920,5920,5920,0
|
|
20230807,181600,154867130,5920,5920,5920,5920,0
|
|
20230807,181500,154867130,5920,5920,5920,5920,0
|
|
20230807,181400,154867130,5920,5920,5920,5920,0
|
|
20230807,181300,154867130,5920,5920,5920,5920,0
|
|
20230807,181200,154867130,5920,5920,5920,5920,0
|
|
20230807,181100,154867130,5920,5920,5920,5920,0
|
|
20230807,181000,154867130,5920,5920,5920,5920,0
|
|
20230807,180900,154867130,5920,5920,5920,5920,0
|
|
20230807,180800,154867130,5920,5920,5920,5920,0
|
|
20230807,180700,154867130,5920,5920,5920,5920,0
|
|
20230807,180600,154867130,5920,5920,5920,5920,0
|
|
20230807,180500,154867130,5920,5920,5920,5920,0
|
|
20230807,180400,154867130,5920,5920,5920,5920,0
|
|
20230807,180300,154867130,5920,5920,5920,5920,0
|
|
20230807,180200,154867130,5920,5920,5920,5920,0
|
|
20230807,180100,154867130,5920,5920,5920,5920,0
|
|
20230807,180000,154867130,5920,5920,5920,5920,0
|
|
20230807,175900,154867130,5920,5920,5920,5920,0
|
|
20230807,175800,154867130,5920,5920,5920,5920,0
|
|
20230807,175700,154867130,5920,5920,5920,5920,0
|
|
20230807,175600,154867130,5920,5920,5920,5920,0
|
|
20230807,175500,154867130,5920,5920,5920,5920,0
|
|
20230807,175400,154867130,5920,5920,5920,5920,0
|
|
20230807,175300,154867130,5920,5920,5920,5920,1478
|
|
20230807,175200,154867130,5920,5920,5920,5920,0
|
|
20230807,175100,154867130,5920,5920,5920,5920,0
|
|
20230807,175000,154867130,5920,5920,5920,5920,0
|
|
20230807,174900,154867130,5920,5920,5920,5920,0
|
|
20230807,174800,154867130,5920,5920,5920,5920,0
|
|
20230807,174700,154867130,5920,5920,5920,5920,0
|
|
20230807,174600,154867130,5920,5920,5920,5920,0
|
|
20230807,174500,154867130,5920,5920,5920,5920,0
|
|
20230807,174400,154867130,5920,5920,5920,5920,0
|
|
20230807,174300,154867130,5920,5920,5920,5920,0
|
|
20230807,174200,154867130,5920,5920,5920,5920,0
|
|
20230807,174100,154867130,5920,5920,5920,5920,0
|
|
20230807,174000,154867130,5920,5920,5920,5920,0
|
|
20230807,173900,154867130,5920,5920,5920,5920,0
|
|
20230807,173800,154867130,5920,5920,5920,5920,0
|
|
20230807,173700,154867130,5920,5920,5920,5920,0
|
|
20230807,173600,154867130,5920,5920,5920,5920,0
|
|
20230807,173500,154867130,5920,5920,5920,5920,0
|
|
20230807,173400,154867130,5920,5920,5920,5920,0
|
|
20230807,173300,154867130,5920,5920,5920,5920,0
|
|
20230807,173200,154867130,5920,5920,5920,5920,0
|
|
20230807,173100,154867130,5920,5920,5920,5920,0
|
|
20230807,173000,154867130,5920,5920,5920,5920,0
|
|
20230807,172900,154867130,5920,5920,5920,5920,0
|
|
20230807,172800,154867130,5920,5920,5920,5920,0
|
|
20230807,172700,154867130,5920,5920,5920,5920,0
|
|
20230807,172600,154867130,5920,5920,5920,5920,0
|
|
20230807,172500,154867130,5920,5920,5920,5920,0
|
|
20230807,172400,154867130,5920,5920,5920,5920,0
|
|
20230807,172300,154867130,5920,5920,5920,5920,1478
|
|
20230807,172200,154867130,5920,5920,5920,5920,0
|
|
20230807,172100,154867130,5920,5920,5920,5920,0
|
|
20230807,172000,154867130,5920,5920,5920,5920,0
|
|
20230807,171900,154867130,5920,5920,5920,5920,0
|
|
20230807,171800,154867130,5920,5920,5920,5920,0
|
|
20230807,171700,154867130,5920,5920,5920,5920,0
|
|
20230807,171600,154867130,5920,5920,5920,5920,0
|
|
20230807,171500,154867130,5920,5920,5920,5920,0
|
|
20230807,171400,154867130,5920,5920,5920,5920,0
|
|
20230807,171300,154867130,5920,5920,5920,5920,0
|
|
20230807,171200,154867130,5920,5920,5920,5920,0
|
|
20230807,171100,154867130,5920,5920,5920,5920,0
|
|
20230807,171000,154867130,5920,5920,5920,5920,0
|
|
20230807,170900,154867130,5920,5920,5920,5920,0
|
|
20230807,170800,154867130,5920,5920,5920,5920,0
|
|
20230807,170700,154867130,5920,5920,5920,5920,0
|
|
20230807,170600,154867130,5920,5920,5920,5920,0
|
|
20230807,170500,154867130,5920,5920,5920,5920,0
|
|
20230807,170400,154867130,5920,5920,5920,5920,0
|
|
20230807,170300,154867130,5920,5920,5920,5920,0
|
|
20230807,170200,154867130,5920,5920,5920,5920,0
|
|
20230807,170100,154867130,5920,5920,5920,5920,0
|
|
20230807,170000,154867130,5920,5920,5920,5920,0
|
|
20230807,165900,154867130,5920,5920,5920,5920,0
|
|
20230807,165800,154867130,5920,5920,5920,5920,0
|
|
20230807,165700,154867130,5920,5920,5920,5920,0
|
|
20230807,165600,154867130,5920,5920,5920,5920,0
|
|
20230807,165500,154867130,5920,5920,5920,5920,0
|
|
20230807,165400,154867130,5920,5920,5920,5920,0
|
|
20230807,165300,154867130,5920,5920,5920,5920,1478
|
|
20230807,165200,154867130,5920,5920,5920,5920,0
|
|
20230807,165100,154867130,5920,5920,5920,5920,0
|
|
20230807,165000,154867130,5920,5920,5920,5920,0
|
|
20230807,164900,154867130,5920,5920,5920,5920,0
|
|
20230807,164800,154867130,5920,5920,5920,5920,0
|
|
20230807,164700,154867130,5920,5920,5920,5920,0
|
|
20230807,164600,154867130,5920,5920,5920,5920,0
|
|
20230807,164500,154867130,5920,5920,5920,5920,0
|
|
20230807,164400,154867130,5920,5920,5920,5920,0
|
|
20230807,164300,154867130,5920,5920,5920,5920,0
|
|
20230807,164200,154867130,5920,5920,5920,5920,0
|
|
20230807,164100,154867130,5920,5920,5920,5920,0
|
|
20230807,164000,154867130,5920,5920,5920,5920,0
|
|
20230807,163900,154867130,5920,5920,5920,5920,0
|
|
20230807,163800,154867130,5920,5920,5920,5920,0
|
|
20230807,163700,154867130,5920,5920,5920,5920,0
|
|
20230807,163600,154867130,5920,5920,5920,5920,0
|
|
20230807,163500,154867130,5920,5920,5920,5920,0
|
|
20230807,163400,154867130,5920,5920,5920,5920,0
|
|
20230807,163300,154867130,5920,5920,5920,5920,0
|
|
20230807,163200,154867130,5920,5920,5920,5920,0
|
|
20230807,163100,154867130,5920,5920,5920,5920,0
|
|
20230807,163000,154867130,5920,5920,5920,5920,0
|
|
20230807,162900,154867130,5920,5920,5920,5920,0
|
|
20230807,162800,154867130,5920,5920,5920,5920,0
|
|
20230807,162700,154867130,5920,5920,5920,5920,0
|
|
20230807,162600,154867130,5920,5920,5920,5920,0
|
|
20230807,162500,154867130,5920,5920,5920,5920,0
|
|
20230807,162400,154867130,5920,5920,5920,5920,0
|
|
20230807,162300,154867130,5920,5920,5920,5920,1478
|
|
20230807,162200,154867130,5920,5920,5920,5920,0
|
|
20230807,162100,154867130,5920,5920,5920,5920,0
|
|
20230807,162000,154867130,5920,5920,5920,5920,0
|
|
20230807,161900,154867130,5920,5920,5920,5920,0
|
|
20230807,161800,154867130,5920,5920,5920,5920,0
|
|
20230807,161700,154867130,5920,5920,5920,5920,0
|
|
20230807,161600,154867130,5920,5920,5920,5920,0
|
|
20230807,161500,154867130,5920,5920,5920,5920,0
|
|
20230807,161400,154867130,5920,5920,5920,5920,0
|
|
20230807,161300,154867130,5920,5920,5920,5920,0
|
|
20230807,161200,154867130,5920,5920,5920,5920,0
|
|
20230807,161100,154867130,5920,5920,5920,5920,0
|
|
20230807,161000,154867130,5920,5920,5920,5920,0
|
|
20230807,160900,154867130,5920,5920,5920,5920,0
|
|
20230807,160800,154867130,5920,5920,5920,5920,0
|
|
20230807,160700,154867130,5920,5920,5920,5920,0
|
|
20230807,160600,154867130,5920,5920,5920,5920,0
|
|
20230807,160500,154867130,5920,5920,5920,5920,0
|
|
20230807,160400,154867130,5920,5920,5920,5920,0
|
|
20230807,160300,154867130,5920,5920,5920,5920,0
|
|
20230807,160200,154867130,5920,5920,5920,5920,0
|
|
20230807,160100,154867130,5920,5920,5920,5920,0
|
|
20230807,160000,154867130,5920,5920,5920,5920,0
|
|
20230807,155900,154867130,5920,5920,5920,5920,0
|
|
20230807,155800,154867130,5920,5920,5920,5920,0
|
|
20230807,155700,154867130,5920,5920,5920,5920,0
|
|
20230807,155600,154867130,5920,5920,5920,5920,0
|
|
20230807,155500,154867130,5920,5920,5920,5920,0
|
|
20230807,155400,154867130,5920,5920,5920,5920,0
|
|
20230807,155300,154867130,5920,5920,5920,5920,1478
|
|
20230807,155200,154867130,5920,5920,5920,5920,0
|
|
20230807,155100,154867130,5920,5920,5920,5920,0
|
|
20230807,155000,154867130,5920,5920,5920,5920,0
|
|
20230807,154900,154867130,5920,5920,5920,5920,0
|
|
20230807,154800,154867130,5920,5920,5920,5920,0
|
|
20230807,154700,154867130,5920,5920,5920,5920,0
|
|
20230807,154600,154867130,5920,5920,5920,5920,0
|
|
20230807,154500,154867130,5920,5920,5920,5920,0
|
|
20230807,154400,154867130,5920,5920,5920,5920,0
|
|
20230807,154300,154867130,5920,5920,5920,5920,0
|
|
20230807,154200,154867130,5920,5920,5920,5920,0
|
|
20230807,154100,154867130,5920,5920,5920,5920,0
|
|
20230807,154000,154867130,5920,5920,5920,5920,0
|
|
20230807,153900,154867130,5920,5920,5920,5920,0
|
|
20230807,153800,154867130,5920,5920,5920,5920,0
|
|
20230807,153700,154867130,5920,5920,5920,5920,0
|
|
20230807,153600,154867130,5920,5920,5920,5920,0
|
|
20230807,153500,154867130,5920,5920,5920,5920,0
|
|
20230807,153400,154867130,5920,5920,5920,5920,0
|
|
20230807,153300,154867130,5920,5920,5920,5920,0
|
|
20230807,153200,154867130,5920,5920,5920,5920,0
|
|
20230807,153100,154867130,5920,5920,5920,5920,0
|
|
20230807,153000,154867130,5920,5920,5920,5920,1478
|
|
20230807,152900,146117370,5960,5960,5960,5960,0
|
|
20230807,152800,146117370,5960,5960,5960,5960,0
|
|
20230807,152700,146117370,5960,5960,5960,5960,0
|
|
20230807,152600,146117370,5960,5960,5960,5960,0
|
|
20230807,152500,146117370,5960,5960,5960,5960,0
|
|
20230807,152400,146117370,5960,5960,5960,5960,0
|
|
20230807,152300,146117370,5960,5960,5960,5960,0
|
|
20230807,152200,146117370,5960,5960,5960,5960,0
|
|
20230807,152100,146117370,5960,5960,5960,5960,0
|
|
20230807,152000,146117370,5960,5960,5960,5960,0
|
|
20230807,151900,146117370,5960,5960,5960,5960,0
|
|
20230807,151800,146117370,5960,5970,5970,5960,52
|
|
20230807,151700,145807240,5960,5960,5960,5960,40
|
|
20230807,151600,145568840,5960,5960,5960,5960,0
|
|
20230807,151500,145568840,5960,5960,5960,5960,0
|
|
20230807,151400,145568840,5960,5960,5960,5960,0
|
|
20230807,151300,145568840,5960,5960,5960,5960,2
|
|
20230807,151200,145556920,5960,5960,5960,5960,0
|
|
20230807,151100,145556920,5960,5960,5960,5960,14
|
|
20230807,151000,145473480,5960,5960,5960,5960,0
|
|
20230807,150900,145473480,5960,5960,5960,5960,0
|
|
20230807,150800,145473480,5960,5960,5960,5960,0
|
|
20230807,150700,145473480,5960,5960,5960,5960,0
|
|
20230807,150600,145473480,5960,5960,5960,5960,2
|
|
20230807,150500,145461560,5960,5960,5960,5960,248
|
|
20230807,150400,143983480,5960,5960,5960,5960,183
|
|
20230807,150300,142892800,5960,5960,5960,5960,44
|
|
20230807,150200,142630560,5950,5950,5950,5950,0
|
|
20230807,150100,142630560,5950,5950,5950,5950,0
|
|
20230807,150000,142630560,5950,5950,5950,5950,0
|
|
20230807,145900,142630560,5950,5950,5950,5950,0
|
|
20230807,145800,142630560,5950,5950,5950,5950,16
|
|
20230807,145700,142535360,5940,5940,5940,5940,0
|
|
20230807,145600,142535360,5940,5940,5940,5940,0
|
|
20230807,145500,142535360,5940,5940,5940,5940,0
|
|
20230807,145400,142535360,5940,5940,5940,5940,15
|
|
20230807,145300,142446260,5940,5940,5940,5940,0
|
|
20230807,145200,142446260,5940,5940,5940,5940,0
|
|
20230807,145100,142446260,5940,5940,5940,5940,0
|
|
20230807,145000,142446260,5940,5940,5940,5940,4
|
|
20230807,144900,142422500,5930,5930,5930,5930,0
|
|
20230807,144800,142422500,5930,5930,5930,5930,0
|
|
20230807,144700,142422500,5930,5930,5930,5930,0
|
|
20230807,144600,142422500,5930,5930,5930,5930,0
|
|
20230807,144500,142422500,5930,5930,5930,5930,0
|
|
20230807,144400,142422500,5930,5930,5930,5930,0
|
|
20230807,144300,142422500,5930,5930,5930,5930,0
|
|
20230807,144200,142422500,5930,5930,5930,5930,0
|
|
20230807,144100,142422500,5930,5930,5930,5930,0
|
|
20230807,144000,142422500,5930,5930,5930,5930,0
|
|
20230807,143900,142422500,5930,5930,5930,5930,0
|
|
20230807,143800,142422500,5930,5930,5930,5930,0
|
|
20230807,143700,142422500,5930,5930,5930,5930,0
|
|
20230807,143600,142422500,5930,5930,5930,5930,0
|
|
20230807,143500,142422500,5930,5930,5930,5930,0
|
|
20230807,143400,142422500,5930,5930,5930,5930,0
|
|
20230807,143300,142422500,5930,5930,5930,5930,0
|
|
20230807,143200,142422500,5930,5930,5930,5930,0
|
|
20230807,143100,142422500,5930,5930,5930,5930,0
|
|
20230807,143000,142422500,5930,5930,5930,5930,1
|
|
20230807,142900,142416570,5930,5930,5930,5930,0
|
|
20230807,142800,142416570,5930,5930,5930,5930,0
|
|
20230807,142700,142416570,5930,5930,5930,5930,0
|
|
20230807,142600,142416570,5930,5930,5930,5930,0
|
|
20230807,142500,142416570,5930,5930,5930,5930,0
|
|
20230807,142400,142416570,5930,5930,5930,5930,0
|
|
20230807,142300,142416570,5930,5930,5930,5930,0
|
|
20230807,142200,142416570,5930,5930,5930,5930,0
|
|
20230807,142100,142416570,5930,5930,5930,5930,0
|
|
20230807,142000,142416570,5930,5930,5930,5930,0
|
|
20230807,141900,142416570,5930,5930,5930,5930,0
|
|
20230807,141800,142416570,5930,5930,5930,5930,0
|
|
20230807,141700,142416570,5930,5930,5930,5930,3
|
|
20230807,141600,142398780,5930,5930,5930,5930,50
|
|
20230807,141500,142102280,5930,5940,5940,5930,2
|
|
20230807,141400,142090410,5940,5940,5940,5940,71
|
|
20230807,141300,141668670,5950,5950,5950,5950,0
|
|
20230807,141200,141668670,5950,5950,5950,5950,1
|
|
20230807,141100,141662720,5960,5960,5960,5960,575
|
|
20230807,141000,138235720,5960,5960,5960,5960,0
|
|
20230807,140900,138235720,5960,5960,5960,5960,0
|
|
20230807,140800,138235720,5960,5960,5960,5960,0
|
|
20230807,140700,138235720,5960,5960,5960,5960,0
|
|
20230807,140600,138235720,5960,5960,5960,5960,0
|
|
20230807,140500,138235720,5960,5960,5960,5960,0
|
|
20230807,140400,138235720,5960,5960,5960,5960,0
|
|
20230807,140300,138235720,5960,5960,5960,5960,0
|
|
20230807,140200,138235720,5960,5960,5960,5960,0
|
|
20230807,140100,138235720,5960,5960,5960,5960,0
|
|
20230807,140000,138235720,5960,5960,5960,5960,0
|
|
20230807,135900,138235720,5960,5960,5960,5960,0
|
|
20230807,135800,138235720,5960,5960,5960,5960,0
|
|
20230807,135700,138235720,5960,5960,5960,5960,0
|
|
20230807,135600,138235720,5960,5960,5960,5960,0
|
|
20230807,135500,138235720,5960,5960,5960,5960,0
|
|
20230807,135400,138235720,5960,5960,5960,5960,0
|
|
20230807,135300,138235720,5960,5960,5960,5960,0
|
|
20230807,135200,138235720,5960,5960,5960,5960,0
|
|
20230807,135100,138235720,5960,5960,5960,5960,0
|
|
20230807,135000,138235720,5960,5960,5960,5960,50
|
|
20230807,134900,137937720,5960,5960,5960,5960,0
|
|
20230807,134800,137937720,5960,5960,5960,5960,1
|
|
20230807,134700,137931760,5920,5920,5920,5920,0
|
|
20230807,134600,137931760,5920,5940,5940,5920,4010
|
|
20230807,134500,114178300,5940,5940,5940,5940,237
|
|
20230807,134400,112770520,5950,5950,5950,5950,0
|
|
20230807,134300,112770520,5950,5950,5950,5950,0
|
|
20230807,134200,112770520,5950,5950,5950,5950,0
|
|
20230807,134100,112770520,5950,5950,5950,5950,0
|
|
20230807,134000,112770520,5950,5950,5950,5950,0
|
|
20230807,133900,112770520,5950,5950,5950,5950,0
|
|
20230807,133800,112770520,5950,5960,5960,5950,251
|
|
20230807,133700,111274570,5940,5940,5940,5940,0
|
|
20230807,133600,111274570,5940,5940,5940,5940,0
|
|
20230807,133500,111274570,5940,5940,5940,5940,0
|
|
20230807,133400,111274570,5940,5940,5940,5940,237
|
|
20230807,133300,109866790,5940,5940,5940,5940,0
|
|
20230807,133200,109866790,5940,5940,5940,5940,9
|
|
20230807,133100,109813330,5940,5940,5940,5940,16
|
|
20230807,133000,109718290,5940,5940,5940,5940,0
|
|
20230807,132900,109718290,5940,5940,5940,5940,1
|
|
20230807,132800,109712350,5970,5970,5970,5970,0
|
|
20230807,132700,109712350,5970,5970,5970,5970,0
|
|
20230807,132600,109712350,5970,5970,5970,5970,0
|
|
20230807,132500,109712350,5970,5970,5970,5970,0
|
|
20230807,132400,109712350,5970,5970,5970,5970,0
|
|
20230807,132300,109712350,5970,5970,5970,5970,0
|
|
20230807,132200,109712350,5970,5970,5970,5970,0
|
|
20230807,132100,109712350,5970,5970,5970,5970,0
|
|
20230807,132000,109712350,5970,5970,5970,5970,0
|
|
20230807,131900,109712350,5970,5970,5970,5970,18
|
|
20230807,131800,109604890,5970,5970,5970,5970,0
|
|
20230807,131700,109604890,5970,5970,5970,5970,0
|
|
20230807,131600,109604890,5970,5970,5970,5970,1
|
|
20230807,131500,109598920,5950,5950,5950,5950,0
|
|
20230807,131400,109598920,5950,5950,5950,5950,0
|
|
20230807,131300,109598920,5950,5950,5950,5950,0
|
|
20230807,131200,109598920,5950,5950,5950,5950,36
|
|
20230807,131100,109384720,5950,5950,5950,5950,15
|
|
20230807,131000,109295470,5950,5970,5970,5950,413
|
|
20230807,130900,106834050,5970,5970,5970,5970,0
|
|
20230807,130800,106834050,5970,5970,5970,5970,0
|
|
20230807,130700,106834050,5970,5970,5970,5970,0
|
|
20230807,130600,106834050,5970,5970,5970,5970,0
|
|
20230807,130500,106834050,5970,5970,5970,5970,0
|
|
20230807,130400,106834050,5970,5970,5970,5970,0
|
|
20230807,130300,106834050,5970,5970,5970,5970,48
|
|
20230807,130200,106547490,5980,5980,5980,5980,0
|
|
20230807,130100,106547490,5980,5980,5980,5980,0
|
|
20230807,130000,106547490,5980,5980,5980,5980,0
|
|
20230807,125900,106547490,5980,5980,5980,5980,0
|
|
20230807,125800,106547490,5980,5980,5980,5980,2
|
|
20230807,125700,106535530,5980,5980,5980,5980,0
|
|
20230807,125600,106535530,5980,5970,5980,5970,17
|
|
20230807,125500,106434030,5980,5980,5980,5980,0
|
|
20230807,125400,106434030,5980,5980,5980,5980,0
|
|
20230807,125300,106434030,5980,5980,5980,5980,0
|
|
20230807,125200,106434030,5980,5980,5980,5980,0
|
|
20230807,125100,106434030,5980,5980,5980,5980,0
|
|
20230807,125000,106434030,5980,5970,5980,5970,77
|
|
20230807,124900,105974330,5970,5970,5970,5970,0
|
|
20230807,124800,105974330,5970,5970,5970,5970,0
|
|
20230807,124700,105974330,5970,5970,5970,5970,0
|
|
20230807,124600,105974330,5970,5970,5970,5970,0
|
|
20230807,124500,105974330,5970,5970,5970,5970,0
|
|
20230807,124400,105974330,5970,5970,5970,5970,0
|
|
20230807,124300,105974330,5970,5970,5970,5970,0
|
|
20230807,124200,105974330,5970,5970,5970,5970,0
|
|
20230807,124100,105974330,5970,5970,5970,5970,0
|
|
20230807,124000,105974330,5970,5970,5970,5970,14
|
|
20230807,123900,105890750,5970,5970,5970,5970,0
|
|
20230807,123800,105890750,5970,5970,5970,5970,0
|
|
20230807,123700,105890750,5970,5980,5980,5970,182
|
|
20230807,123600,104802420,5990,5990,5990,5990,1
|
|
20230807,123500,104796430,5980,5980,5980,5980,1
|
|
20230807,123400,104790450,5980,5980,5980,5980,0
|
|
20230807,123300,104790450,5980,5980,5980,5980,15
|
|
20230807,123200,104700750,5980,5980,5980,5980,0
|
|
20230807,123100,104700750,5980,5980,5980,5980,0
|
|
20230807,123000,104700750,5980,5980,5980,5980,15
|
|
20230807,122900,104611050,5980,5980,5980,5980,0
|
|
20230807,122800,104611050,5980,5980,5980,5980,36
|
|
20230807,122700,104395770,5980,5980,5980,5980,15
|
|
20230807,122600,104306070,5990,5990,5990,5990,0
|
|
20230807,122500,104306070,5990,5990,5990,5990,0
|
|
20230807,122400,104306070,5990,5990,5990,5990,0
|
|
20230807,122300,104306070,5990,5990,5990,5990,0
|
|
20230807,122200,104306070,5990,5970,5990,5970,15
|
|
20230807,122100,104216240,5970,5970,5970,5970,2
|
|
20230807,122000,104204300,5970,5970,5970,5970,0
|
|
20230807,121900,104204300,5970,5970,5970,5970,15
|
|
20230807,121800,104114750,5980,5980,5980,5980,0
|
|
20230807,121700,104114750,5980,5980,5980,5980,0
|
|
20230807,121600,104114750,5980,5980,5980,5980,71
|
|
20230807,121500,103690170,5970,5970,5970,5970,0
|
|
20230807,121400,103690170,5970,5970,5970,5970,0
|
|
20230807,121300,103690170,5970,5970,5970,5970,100
|
|
20230807,121200,103093170,5970,5970,5970,5970,400
|
|
20230807,121100,100705170,5970,5970,5970,5970,0
|
|
20230807,121000,100705170,5970,5970,5970,5970,1
|
|
20230807,120900,100699200,5980,5980,5980,5980,0
|
|
20230807,120800,100699200,5980,5980,5980,5980,10
|
|
20230807,120700,100639400,5990,5990,5990,5990,0
|
|
20230807,120600,100639400,5990,5990,5990,5990,0
|
|
20230807,120500,100639400,5990,5990,5990,5990,0
|
|
20230807,120400,100639400,5990,5990,5990,5990,0
|
|
20230807,120300,100639400,5990,5990,5990,5990,1
|
|
20230807,120200,100633410,5990,5990,5990,5990,0
|
|
20230807,120100,100633410,5990,5990,5990,5990,0
|
|
20230807,120000,100633410,5990,5990,5990,5990,1
|
|
20230807,115900,100627420,5990,5990,5990,5990,0
|
|
20230807,115800,100627420,5990,5990,5990,5990,1
|
|
20230807,115700,100621430,5980,5980,5980,5980,0
|
|
20230807,115600,100621430,5980,5980,5980,5980,0
|
|
20230807,115500,100621430,5980,5980,5980,5980,20
|
|
20230807,115400,100501830,5990,5990,5990,5990,0
|
|
20230807,115300,100501830,5990,5990,5990,5990,1
|
|
20230807,115200,100495840,5990,5990,5990,5990,0
|
|
20230807,115100,100495840,5990,5990,5990,5990,0
|
|
20230807,115000,100495840,5990,5990,5990,5990,0
|
|
20230807,114900,100495840,5990,5990,5990,5990,0
|
|
20230807,114800,100495840,5990,5990,5990,5990,0
|
|
20230807,114700,100495840,5990,5990,5990,5990,0
|
|
20230807,114600,100495840,5990,5990,5990,5990,0
|
|
20230807,114500,100495840,5990,5990,5990,5990,0
|
|
20230807,114400,100495840,5990,5990,5990,5990,0
|
|
20230807,114300,100495840,5990,5990,5990,5990,5
|
|
20230807,114200,100465890,5990,5990,5990,5990,0
|
|
20230807,114100,100465890,5990,5990,5990,5990,0
|
|
20230807,114000,100465890,5990,5990,5990,5990,0
|
|
20230807,113900,100465890,5990,5990,5990,5990,0
|
|
20230807,113800,100465890,5990,5990,5990,5990,0
|
|
20230807,113700,100465890,5990,5990,5990,5990,0
|
|
20230807,113600,100465890,5990,5990,5990,5990,200
|
|
20230807,113500,99267890,5990,5990,5990,5990,6
|
|
20230807,113400,99231950,5990,5990,5990,5990,0
|
|
20230807,113300,99231950,5990,5990,5990,5990,10
|
|
20230807,113200,99172050,5990,5990,5990,5990,0
|
|
20230807,113100,99172050,5990,5990,5990,5990,0
|
|
20230807,113000,99172050,5990,5970,5990,5970,101
|
|
20230807,112900,98567080,5970,5970,5970,5970,56
|
|
20230807,112800,98232760,5990,5990,5990,5970,131
|
|
20230807,112700,97448270,5990,5990,5990,5990,0
|
|
20230807,112600,97448270,5990,5970,5990,5970,37
|
|
20230807,112500,97226760,5990,5990,5990,5990,1
|
|
20230807,112400,97220770,5970,5970,5970,5970,0
|
|
20230807,112300,97220770,5970,5970,5970,5970,0
|
|
20230807,112200,97220770,5970,5970,5970,5970,0
|
|
20230807,112100,97220770,5970,5970,5970,5970,10
|
|
20230807,112000,97161070,5990,5980,5990,5980,2
|
|
20230807,111900,97149100,5970,5970,5970,5970,0
|
|
20230807,111800,97149100,5970,5960,5970,5960,229
|
|
20230807,111700,95783140,5960,5960,5960,5960,0
|
|
20230807,111600,95783140,5960,5960,5960,5960,0
|
|
20230807,111500,95783140,5960,5960,5960,5960,0
|
|
20230807,111400,95783140,5960,5960,5960,5960,2
|
|
20230807,111300,95771220,5960,5960,5960,5960,0
|
|
20230807,111200,95771220,5960,5960,5960,5960,0
|
|
20230807,111100,95771220,5960,5960,5960,5960,20
|
|
20230807,111000,95652020,5960,5960,5960,5920,1193
|
|
20230807,110900,88571270,5970,5970,5970,5970,1
|
|
20230807,110800,88565300,5970,5970,5970,5970,7
|
|
20230807,110700,88523510,6010,5990,6010,5990,201
|
|
20230807,110600,87317270,5990,5990,5990,5990,0
|
|
20230807,110500,87317270,5990,5990,5990,5990,0
|
|
20230807,110400,87317270,5990,5990,5990,5990,0
|
|
20230807,110300,87317270,5990,5990,5990,5990,1
|
|
20230807,110200,87311280,5950,5950,5950,5950,0
|
|
20230807,110100,87311280,5950,5950,5950,5950,5
|
|
20230807,110000,87281530,5960,5960,5960,5960,0
|
|
20230807,105900,87281530,5960,5950,5960,5950,56
|
|
20230807,105800,86947970,5940,5940,5940,5940,0
|
|
20230807,105700,86947970,5940,5940,5940,5940,0
|
|
20230807,105600,86947970,5940,5940,5940,5940,0
|
|
20230807,105500,86947970,5940,5940,5940,5940,501
|
|
20230807,105400,83972030,5950,5950,5950,5950,0
|
|
20230807,105300,83972030,5950,5950,5950,5950,4
|
|
20230807,105200,83948230,5950,5950,5950,5950,0
|
|
20230807,105100,83948230,5950,5940,5950,5940,404
|
|
20230807,105000,81544470,5950,5950,5950,5950,0
|
|
20230807,104900,81544470,5950,5950,5950,5950,0
|
|
20230807,104800,81544470,5950,5950,5950,5950,0
|
|
20230807,104700,81544470,5950,5950,5950,5950,0
|
|
20230807,104600,81544470,5950,5950,5950,5950,0
|
|
20230807,104500,81544470,5950,5950,5950,5950,0
|
|
20230807,104400,81544470,5950,5930,5950,5930,4
|
|
20230807,104300,81520690,5960,5960,5960,5960,0
|
|
20230807,104200,81520690,5960,5960,5960,5960,63
|
|
20230807,104100,81145210,5930,5930,5930,5930,0
|
|
20230807,104000,81145210,5930,5930,5930,5930,0
|
|
20230807,103900,81145210,5930,5930,5930,5930,0
|
|
20230807,103800,81145210,5930,5930,5930,5930,157
|
|
20230807,103700,80214200,5930,5930,5930,5930,63
|
|
20230807,103600,79840610,5960,5950,5960,5940,24
|
|
20230807,103500,79697840,5940,5940,5940,5940,275
|
|
20230807,103400,78064340,5950,5950,5950,5950,0
|
|
20230807,103300,78064340,5950,5950,5950,5950,375
|
|
20230807,103200,75833090,5950,5950,5950,5950,0
|
|
20230807,103100,75833090,5950,5950,5950,5950,0
|
|
20230807,103000,75833090,5950,5950,5950,5950,0
|
|
20230807,102900,75833090,5950,5950,5950,5950,0
|
|
20230807,102800,75833090,5950,5950,5950,5950,1
|
|
20230807,102700,75827140,5950,5950,5950,5950,48
|
|
20230807,102600,75541540,5950,5950,5950,5950,0
|
|
20230807,102500,75541540,5950,5950,5950,5950,0
|
|
20230807,102400,75541540,5950,5950,5950,5950,0
|
|
20230807,102300,75541540,5950,5950,5950,5950,0
|
|
20230807,102200,75541540,5950,5950,5950,5950,3
|
|
20230807,102100,75523690,5950,5950,5950,5950,0
|
|
20230807,102000,75523690,5950,5950,5950,5950,0
|
|
20230807,101900,75523690,5950,5950,5950,5950,0
|
|
20230807,101800,75523690,5950,5950,5950,5950,0
|
|
20230807,101700,75523690,5950,5970,5970,5950,58
|
|
20230807,101600,75178570,5960,5960,5960,5960,0
|
|
20230807,101500,75178570,5960,5960,5960,5960,0
|
|
20230807,101400,75178570,5960,5960,5960,5960,41
|
|
20230807,101300,74934210,5960,5960,5960,5960,0
|
|
20230807,101200,74934210,5960,5960,5960,5960,0
|
|
20230807,101100,74934210,5960,5960,5960,5960,0
|
|
20230807,101000,74934210,5960,5960,5960,5960,0
|
|
20230807,100900,74934210,5960,5960,5960,5960,0
|
|
20230807,100800,74934210,5960,5960,5960,5960,0
|
|
20230807,100700,74934210,5960,5960,5960,5960,0
|
|
20230807,100600,74934210,5960,5960,5960,5960,0
|
|
20230807,100500,74934210,5960,5960,5960,5960,0
|
|
20230807,100400,74934210,5960,5960,5960,5960,0
|
|
20230807,100300,74934210,5960,5960,5960,5960,0
|
|
20230807,100200,74934210,5960,5960,5960,5960,0
|
|
20230807,100100,74934210,5960,5960,5960,5960,2
|
|
20230807,100000,74922290,5950,5950,5950,5950,0
|
|
20230807,095900,74922290,5950,5950,5950,5950,0
|
|
20230807,095800,74922290,5950,5950,5950,5950,0
|
|
20230807,095700,74922290,5950,5990,6000,5950,330
|
|
20230807,095600,72951230,5950,5950,5950,5950,35
|
|
20230807,095500,72742980,5990,5990,5990,5990,6
|
|
20230807,095400,72707040,5990,5990,5990,5990,0
|
|
20230807,095300,72707040,5990,5990,5990,5990,3
|
|
20230807,095200,72689070,6000,5980,6000,5980,400
|
|
20230807,095100,70289230,5970,5970,5970,5970,0
|
|
20230807,095000,70289230,5970,5970,5970,5970,150
|
|
20230807,094900,69393730,5970,5970,5970,5970,10
|
|
20230807,094800,69334030,5970,5970,5970,5970,3
|
|
20230807,094700,69316120,5970,5970,5970,5970,0
|
|
20230807,094600,69316120,5970,5970,5970,5970,0
|
|
20230807,094500,69316120,5970,5970,5970,5970,0
|
|
20230807,094400,69316120,5970,5970,5970,5970,0
|
|
20230807,094300,69316120,5970,5970,5970,5970,0
|
|
20230807,094200,69316120,5970,5970,5970,5970,0
|
|
20230807,094100,69316120,5970,5970,5970,5970,1
|
|
20230807,094000,69310150,5970,5970,5970,5970,32
|
|
20230807,093900,69119110,5950,5950,5950,5950,0
|
|
20230807,093800,69119110,5950,5950,5950,5950,0
|
|
20230807,093700,69119110,5950,5970,5970,5950,288
|
|
20230807,093600,67403490,5970,5970,5970,5970,44
|
|
20230807,093500,67140810,5990,6000,6000,5990,46
|
|
20230807,093400,66865250,5990,5990,5990,5990,1
|
|
20230807,093300,66859260,5980,5980,5980,5980,1
|
|
20230807,093200,66853280,5980,5980,5980,5980,0
|
|
20230807,093100,66853280,5980,5980,5980,5980,1
|
|
20230807,093000,66847300,5980,5990,5990,5980,34
|
|
20230807,092900,66643650,5990,5980,5990,5970,18
|
|
20230807,092800,66536010,5970,5970,5970,5970,1
|
|
20230807,092700,66530040,5980,5980,5980,5980,13
|
|
20230807,092600,66452300,5970,5970,5970,5970,15
|
|
20230807,092500,66362750,5950,5950,5950,5950,0
|
|
20230807,092400,66362750,5950,5950,5950,5950,0
|
|
20230807,092300,66362750,5950,5990,5990,5950,236
|
|
20230807,092200,64957820,5990,5990,5990,5990,0
|
|
20230807,092100,64957820,5990,5980,5990,5980,180
|
|
20230807,092000,63881410,5980,5980,5980,5960,148
|
|
20230807,091900,62997890,5970,5950,5970,5950,3
|
|
20230807,091800,62980010,5940,5930,5940,5930,245
|
|
20230807,091700,61526010,5930,5920,5940,5910,340
|
|
20230807,091600,59510920,5900,5900,5900,5900,1123
|
|
20230807,091500,52885220,5890,5900,5910,5890,411
|
|
20230807,091400,50458630,5900,5900,5900,5900,115
|
|
20230807,091300,49780130,5900,5900,5900,5900,11
|
|
20230807,091200,49715230,5880,5890,5890,5880,22
|
|
20230807,091100,49585750,5890,5870,5890,5870,133
|
|
20230807,091000,48802510,5810,5920,5950,5810,2072
|
|
20230807,090900,36700720,5900,5900,5900,5900,0
|
|
20230807,090800,36700720,5900,5900,5900,5900,467
|
|
20230807,090700,33945420,5900,5900,5900,5900,188
|
|
20230807,090600,32836220,5890,5890,5890,5880,206
|
|
20230807,090500,31623380,5880,5890,5890,5880,183
|
|
20230807,090400,30546230,5880,5900,5900,5880,658
|
|
20230807,090300,26675340,5900,5870,5930,5870,1418
|
|
20230807,090200,18330820,5640,5640,5640,5640,0
|
|
20230807,090100,18330820,5640,5980,5980,5640,2399
|
|
20230807,090000,4325680,5980,6010,6010,5980,720
|