624 lines
29 KiB
CSV
624 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230809,192100,94385210,6000,6000,6000,6000,205
|
|
20230809,192000,94385210,6000,6000,6000,6000,0
|
|
20230809,191900,94385210,6000,6000,6000,6000,0
|
|
20230809,191800,94385210,6000,6000,6000,6000,0
|
|
20230809,191700,94385210,6000,6000,6000,6000,0
|
|
20230809,191600,94385210,6000,6000,6000,6000,0
|
|
20230809,191500,94385210,6000,6000,6000,6000,0
|
|
20230809,191400,94385210,6000,6000,6000,6000,0
|
|
20230809,191300,94385210,6000,6000,6000,6000,0
|
|
20230809,191200,94385210,6000,6000,6000,6000,0
|
|
20230809,191100,94385210,6000,6000,6000,6000,0
|
|
20230809,191000,94385210,6000,6000,6000,6000,0
|
|
20230809,190900,94385210,6000,6000,6000,6000,0
|
|
20230809,190800,94385210,6000,6000,6000,6000,0
|
|
20230809,190700,94385210,6000,6000,6000,6000,0
|
|
20230809,190600,94385210,6000,6000,6000,6000,0
|
|
20230809,190500,94385210,6000,6000,6000,6000,0
|
|
20230809,190400,94385210,6000,6000,6000,6000,0
|
|
20230809,190300,94385210,6000,6000,6000,6000,0
|
|
20230809,190200,94385210,6000,6000,6000,6000,0
|
|
20230809,190100,94385210,6000,6000,6000,6000,0
|
|
20230809,190000,94385210,6000,6000,6000,6000,0
|
|
20230809,185900,94385210,6000,6000,6000,6000,0
|
|
20230809,185800,94385210,6000,6000,6000,6000,0
|
|
20230809,185700,94385210,6000,6000,6000,6000,0
|
|
20230809,185600,94385210,6000,6000,6000,6000,0
|
|
20230809,185500,94385210,6000,6000,6000,6000,0
|
|
20230809,185400,94385210,6000,6000,6000,6000,0
|
|
20230809,185300,94385210,6000,6000,6000,6000,0
|
|
20230809,185200,94385210,6000,6000,6000,6000,0
|
|
20230809,185100,94385210,6000,6000,6000,6000,205
|
|
20230809,185000,94385210,6000,6000,6000,6000,0
|
|
20230809,184900,94385210,6000,6000,6000,6000,0
|
|
20230809,184800,94385210,6000,6000,6000,6000,0
|
|
20230809,184700,94385210,6000,6000,6000,6000,0
|
|
20230809,184600,94385210,6000,6000,6000,6000,0
|
|
20230809,184500,94385210,6000,6000,6000,6000,0
|
|
20230809,184400,94385210,6000,6000,6000,6000,0
|
|
20230809,184300,94385210,6000,6000,6000,6000,0
|
|
20230809,184200,94385210,6000,6000,6000,6000,0
|
|
20230809,184100,94385210,6000,6000,6000,6000,0
|
|
20230809,184000,94385210,6000,6000,6000,6000,0
|
|
20230809,183900,94385210,6000,6000,6000,6000,0
|
|
20230809,183800,94385210,6000,6000,6000,6000,0
|
|
20230809,183700,94385210,6000,6000,6000,6000,0
|
|
20230809,183600,94385210,6000,6000,6000,6000,0
|
|
20230809,183500,94385210,6000,6000,6000,6000,0
|
|
20230809,183400,94385210,6000,6000,6000,6000,0
|
|
20230809,183300,94385210,6000,6000,6000,6000,0
|
|
20230809,183200,94385210,6000,6000,6000,6000,0
|
|
20230809,183100,94385210,6000,6000,6000,6000,0
|
|
20230809,183000,94385210,6000,6000,6000,6000,0
|
|
20230809,182900,94385210,6000,6000,6000,6000,0
|
|
20230809,182800,94385210,6000,6000,6000,6000,0
|
|
20230809,182700,94385210,6000,6000,6000,6000,0
|
|
20230809,182600,94385210,6000,6000,6000,6000,0
|
|
20230809,182500,94385210,6000,6000,6000,6000,0
|
|
20230809,182400,94385210,6000,6000,6000,6000,0
|
|
20230809,182300,94385210,6000,6000,6000,6000,0
|
|
20230809,182200,94385210,6000,6000,6000,6000,0
|
|
20230809,182100,94385210,6000,6000,6000,6000,205
|
|
20230809,182000,94385210,6000,6000,6000,6000,0
|
|
20230809,181900,94385210,6000,6000,6000,6000,0
|
|
20230809,181800,94385210,6000,6000,6000,6000,0
|
|
20230809,181700,94385210,6000,6000,6000,6000,0
|
|
20230809,181600,94385210,6000,6000,6000,6000,0
|
|
20230809,181500,94385210,6000,6000,6000,6000,0
|
|
20230809,181400,94385210,6000,6000,6000,6000,0
|
|
20230809,181300,94385210,6000,6000,6000,6000,0
|
|
20230809,181200,94385210,6000,6000,6000,6000,0
|
|
20230809,181100,94385210,6000,6000,6000,6000,0
|
|
20230809,181000,94385210,6000,6000,6000,6000,0
|
|
20230809,180900,94385210,6000,6000,6000,6000,0
|
|
20230809,180800,94385210,6000,6000,6000,6000,0
|
|
20230809,180700,94385210,6000,6000,6000,6000,0
|
|
20230809,180600,94385210,6000,6000,6000,6000,0
|
|
20230809,180500,94385210,6000,6000,6000,6000,0
|
|
20230809,180400,94385210,6000,6000,6000,6000,0
|
|
20230809,180300,94385210,6000,6000,6000,6000,0
|
|
20230809,180200,94385210,6000,6000,6000,6000,0
|
|
20230809,180100,94385210,6000,6000,6000,6000,0
|
|
20230809,180000,94385210,6000,6000,6000,6000,0
|
|
20230809,175900,94385210,6000,6000,6000,6000,0
|
|
20230809,175800,94385210,6000,6000,6000,6000,0
|
|
20230809,175700,94385210,6000,6000,6000,6000,0
|
|
20230809,175600,94385210,6000,6000,6000,6000,0
|
|
20230809,175500,94385210,6000,6000,6000,6000,0
|
|
20230809,175400,94385210,6000,6000,6000,6000,0
|
|
20230809,175300,94385210,6000,6000,6000,6000,0
|
|
20230809,175200,94385210,6000,6000,6000,6000,0
|
|
20230809,175100,94385210,6000,6000,6000,6000,205
|
|
20230809,175000,94385210,6000,6000,6000,6000,0
|
|
20230809,174900,94385210,6000,6000,6000,6000,0
|
|
20230809,174800,94385210,6000,6000,6000,6000,0
|
|
20230809,174700,94385210,6000,6000,6000,6000,0
|
|
20230809,174600,94385210,6000,6000,6000,6000,0
|
|
20230809,174500,94385210,6000,6000,6000,6000,0
|
|
20230809,174400,94385210,6000,6000,6000,6000,0
|
|
20230809,174300,94385210,6000,6000,6000,6000,0
|
|
20230809,174200,94385210,6000,6000,6000,6000,0
|
|
20230809,174100,94385210,6000,6000,6000,6000,0
|
|
20230809,174000,94385210,6000,6000,6000,6000,0
|
|
20230809,173900,94385210,6000,6000,6000,6000,0
|
|
20230809,173800,94385210,6000,6000,6000,6000,0
|
|
20230809,173700,94385210,6000,6000,6000,6000,0
|
|
20230809,173600,94385210,6000,6000,6000,6000,0
|
|
20230809,173500,94385210,6000,6000,6000,6000,0
|
|
20230809,173400,94385210,6000,6000,6000,6000,0
|
|
20230809,173300,94385210,6000,6000,6000,6000,0
|
|
20230809,173200,94385210,6000,6000,6000,6000,0
|
|
20230809,173100,94385210,6000,6000,6000,6000,0
|
|
20230809,173000,94385210,6000,6000,6000,6000,0
|
|
20230809,172900,94385210,6000,6000,6000,6000,0
|
|
20230809,172800,94385210,6000,6000,6000,6000,0
|
|
20230809,172700,94385210,6000,6000,6000,6000,0
|
|
20230809,172600,94385210,6000,6000,6000,6000,0
|
|
20230809,172500,94385210,6000,6000,6000,6000,0
|
|
20230809,172400,94385210,6000,6000,6000,6000,0
|
|
20230809,172300,94385210,6000,6000,6000,6000,0
|
|
20230809,172200,94385210,6000,6000,6000,6000,0
|
|
20230809,172100,94385210,6000,6000,6000,6000,205
|
|
20230809,172000,94385210,6000,6000,6000,6000,0
|
|
20230809,171900,94385210,6000,6000,6000,6000,0
|
|
20230809,171800,94385210,6000,6000,6000,6000,0
|
|
20230809,171700,94385210,6000,6000,6000,6000,0
|
|
20230809,171600,94385210,6000,6000,6000,6000,0
|
|
20230809,171500,94385210,6000,6000,6000,6000,0
|
|
20230809,171400,94385210,6000,6000,6000,6000,0
|
|
20230809,171300,94385210,6000,6000,6000,6000,0
|
|
20230809,171200,94385210,6000,6000,6000,6000,0
|
|
20230809,171100,94385210,6000,6000,6000,6000,0
|
|
20230809,171000,94385210,6000,6000,6000,6000,0
|
|
20230809,170900,94385210,6000,6000,6000,6000,0
|
|
20230809,170800,94385210,6000,6000,6000,6000,0
|
|
20230809,170700,94385210,6000,6000,6000,6000,0
|
|
20230809,170600,94385210,6000,6000,6000,6000,0
|
|
20230809,170500,94385210,6000,6000,6000,6000,0
|
|
20230809,170400,94385210,6000,6000,6000,6000,0
|
|
20230809,170300,94385210,6000,6000,6000,6000,0
|
|
20230809,170200,94385210,6000,6000,6000,6000,0
|
|
20230809,170100,94385210,6000,6000,6000,6000,0
|
|
20230809,170000,94385210,6000,6000,6000,6000,0
|
|
20230809,165900,94385210,6000,6000,6000,6000,0
|
|
20230809,165800,94385210,6000,6000,6000,6000,0
|
|
20230809,165700,94385210,6000,6000,6000,6000,0
|
|
20230809,165600,94385210,6000,6000,6000,6000,0
|
|
20230809,165500,94385210,6000,6000,6000,6000,0
|
|
20230809,165400,94385210,6000,6000,6000,6000,0
|
|
20230809,165300,94385210,6000,6000,6000,6000,0
|
|
20230809,165200,94385210,6000,6000,6000,6000,0
|
|
20230809,165100,94385210,6000,6000,6000,6000,205
|
|
20230809,165000,94385210,6000,6000,6000,6000,0
|
|
20230809,164900,94385210,6000,6000,6000,6000,0
|
|
20230809,164800,94385210,6000,6000,6000,6000,0
|
|
20230809,164700,94385210,6000,6000,6000,6000,0
|
|
20230809,164600,94385210,6000,6000,6000,6000,0
|
|
20230809,164500,94385210,6000,6000,6000,6000,0
|
|
20230809,164400,94385210,6000,6000,6000,6000,0
|
|
20230809,164300,94385210,6000,6000,6000,6000,0
|
|
20230809,164200,94385210,6000,6000,6000,6000,0
|
|
20230809,164100,94385210,6000,6000,6000,6000,0
|
|
20230809,164000,94385210,6000,6000,6000,6000,0
|
|
20230809,163900,94385210,6000,6000,6000,6000,0
|
|
20230809,163800,94385210,6000,6000,6000,6000,0
|
|
20230809,163700,94385210,6000,6000,6000,6000,0
|
|
20230809,163600,94385210,6000,6000,6000,6000,0
|
|
20230809,163500,94385210,6000,6000,6000,6000,0
|
|
20230809,163400,94385210,6000,6000,6000,6000,0
|
|
20230809,163300,94385210,6000,6000,6000,6000,0
|
|
20230809,163200,94385210,6000,6000,6000,6000,0
|
|
20230809,163100,94385210,6000,6000,6000,6000,0
|
|
20230809,163000,94385210,6000,6000,6000,6000,0
|
|
20230809,162900,94385210,6000,6000,6000,6000,0
|
|
20230809,162800,94385210,6000,6000,6000,6000,0
|
|
20230809,162700,94385210,6000,6000,6000,6000,0
|
|
20230809,162600,94385210,6000,6000,6000,6000,0
|
|
20230809,162500,94385210,6000,6000,6000,6000,0
|
|
20230809,162400,94385210,6000,6000,6000,6000,0
|
|
20230809,162300,94385210,6000,6000,6000,6000,0
|
|
20230809,162200,94385210,6000,6000,6000,6000,0
|
|
20230809,162100,94385210,6000,6000,6000,6000,205
|
|
20230809,162000,94385210,6000,6000,6000,6000,0
|
|
20230809,161900,94385210,6000,6000,6000,6000,0
|
|
20230809,161800,94385210,6000,6000,6000,6000,0
|
|
20230809,161700,94385210,6000,6000,6000,6000,0
|
|
20230809,161600,94385210,6000,6000,6000,6000,0
|
|
20230809,161500,94385210,6000,6000,6000,6000,0
|
|
20230809,161400,94385210,6000,6000,6000,6000,0
|
|
20230809,161300,94385210,6000,6000,6000,6000,0
|
|
20230809,161200,94385210,6000,6000,6000,6000,0
|
|
20230809,161100,94385210,6000,6000,6000,6000,0
|
|
20230809,161000,94385210,6000,6000,6000,6000,0
|
|
20230809,160900,94385210,6000,6000,6000,6000,0
|
|
20230809,160800,94385210,6000,6000,6000,6000,0
|
|
20230809,160700,94385210,6000,6000,6000,6000,0
|
|
20230809,160600,94385210,6000,6000,6000,6000,0
|
|
20230809,160500,94385210,6000,6000,6000,6000,0
|
|
20230809,160400,94385210,6000,6000,6000,6000,0
|
|
20230809,160300,94385210,6000,6000,6000,6000,0
|
|
20230809,160200,94385210,6000,6000,6000,6000,0
|
|
20230809,160100,94385210,6000,6000,6000,6000,0
|
|
20230809,160000,94385210,6000,6000,6000,6000,0
|
|
20230809,155900,94385210,6000,6000,6000,6000,0
|
|
20230809,155800,94385210,6000,6000,6000,6000,0
|
|
20230809,155700,94385210,6000,6000,6000,6000,0
|
|
20230809,155600,94385210,6000,6000,6000,6000,0
|
|
20230809,155500,94385210,6000,6000,6000,6000,0
|
|
20230809,155400,94385210,6000,6000,6000,6000,0
|
|
20230809,155300,94385210,6000,6000,6000,6000,0
|
|
20230809,155200,94385210,6000,6000,6000,6000,0
|
|
20230809,155100,94385210,6000,6000,6000,6000,205
|
|
20230809,155000,94385210,6000,6000,6000,6000,0
|
|
20230809,154900,94385210,6000,6000,6000,6000,0
|
|
20230809,154800,94385210,6000,6000,6000,6000,0
|
|
20230809,154700,94385210,6000,6000,6000,6000,0
|
|
20230809,154600,94385210,6000,6000,6000,6000,0
|
|
20230809,154500,94385210,6000,6000,6000,6000,0
|
|
20230809,154400,94385210,6000,6000,6000,6000,0
|
|
20230809,154300,94385210,6000,6000,6000,6000,0
|
|
20230809,154200,94385210,6000,6000,6000,6000,0
|
|
20230809,154100,94385210,6000,6000,6000,6000,0
|
|
20230809,154000,94385210,6000,6000,6000,6000,0
|
|
20230809,153900,94385210,6000,6000,6000,6000,0
|
|
20230809,153800,94385210,6000,6000,6000,6000,0
|
|
20230809,153700,94385210,6000,6000,6000,6000,0
|
|
20230809,153600,94385210,6000,6000,6000,6000,0
|
|
20230809,153500,94385210,6000,6000,6000,6000,0
|
|
20230809,153400,94385210,6000,6000,6000,6000,0
|
|
20230809,153300,94385210,6000,6000,6000,6000,0
|
|
20230809,153200,94385210,6000,6000,6000,6000,0
|
|
20230809,153100,94385210,6000,6000,6000,6000,0
|
|
20230809,153000,94385210,6000,6000,6000,6000,205
|
|
20230809,152900,93155210,5990,5990,5990,5990,0
|
|
20230809,152800,93155210,5990,5990,5990,5990,0
|
|
20230809,152700,93155210,5990,5990,5990,5990,0
|
|
20230809,152600,93155210,5990,5990,5990,5990,0
|
|
20230809,152500,93155210,5990,5990,5990,5990,0
|
|
20230809,152400,93155210,5990,5990,5990,5990,0
|
|
20230809,152300,93155210,5990,5990,5990,5990,0
|
|
20230809,152200,93155210,5990,5990,5990,5990,0
|
|
20230809,152100,93155210,5990,5990,5990,5990,0
|
|
20230809,152000,93155210,5990,5990,5990,5990,0
|
|
20230809,151900,93155210,5990,5980,5990,5960,877
|
|
20230809,151800,87918700,5970,5970,5970,5970,1
|
|
20230809,151700,87912730,5960,5960,5960,5960,0
|
|
20230809,151600,87912730,5960,5960,5960,5960,0
|
|
20230809,151500,87912730,5960,5950,5960,5950,20
|
|
20230809,151400,87793690,5990,5990,5990,5990,0
|
|
20230809,151300,87793690,5990,5990,5990,5990,0
|
|
20230809,151200,87793690,5990,5990,5990,5990,0
|
|
20230809,151100,87793690,5990,5990,5990,5990,0
|
|
20230809,151000,87793690,5990,5990,5990,5990,0
|
|
20230809,150900,87793690,5990,5990,5990,5990,0
|
|
20230809,150800,87793690,5990,5990,5990,5990,0
|
|
20230809,150700,87793690,5990,5990,5990,5990,0
|
|
20230809,150600,87793690,5990,5940,5990,5940,7
|
|
20230809,150500,87752060,5990,5990,5990,5990,0
|
|
20230809,150400,87752060,5990,5930,5990,5930,1002
|
|
20230809,150300,81782150,5940,5940,5940,5940,0
|
|
20230809,150200,81782150,5940,5920,5940,5920,35
|
|
20230809,150100,81574920,5920,5920,5920,5920,0
|
|
20230809,150000,81574920,5920,5920,5920,5920,0
|
|
20230809,145900,81574920,5920,5920,5920,5920,36
|
|
20230809,145800,81361800,5940,5940,5940,5940,0
|
|
20230809,145700,81361800,5940,5930,5940,5930,89
|
|
20230809,145600,80833740,5940,5940,5940,5940,0
|
|
20230809,145500,80833740,5940,5940,5940,5940,0
|
|
20230809,145400,80833740,5940,5940,5940,5940,0
|
|
20230809,145300,80833740,5940,5940,5940,5940,122
|
|
20230809,145200,80109060,5940,5940,5940,5940,0
|
|
20230809,145100,80109060,5940,5920,5940,5920,46
|
|
20230809,145000,79836650,5930,5930,5930,5920,124
|
|
20230809,144900,79102330,5930,5930,5930,5930,0
|
|
20230809,144800,79102330,5930,5930,5930,5930,0
|
|
20230809,144700,79102330,5930,5920,5930,5920,58
|
|
20230809,144600,78758890,5920,5920,5920,5920,0
|
|
20230809,144500,78758890,5920,5920,5920,5920,1
|
|
20230809,144400,78752970,5920,5920,5920,5920,1
|
|
20230809,144300,78747050,5940,5940,5940,5940,0
|
|
20230809,144200,78747050,5940,5940,5940,5940,0
|
|
20230809,144100,78747050,5940,5940,5940,5940,25
|
|
20230809,144000,78598550,5940,5940,5940,5940,1
|
|
20230809,143900,78592610,5940,5940,5940,5940,0
|
|
20230809,143800,78592610,5940,5940,5940,5940,0
|
|
20230809,143700,78592610,5940,5940,5940,5940,0
|
|
20230809,143600,78592610,5940,5940,5940,5940,0
|
|
20230809,143500,78592610,5940,5940,5940,5940,0
|
|
20230809,143400,78592610,5940,5940,5940,5940,0
|
|
20230809,143300,78592610,5940,5940,5940,5940,0
|
|
20230809,143200,78592610,5940,5940,5940,5940,0
|
|
20230809,143100,78592610,5940,5940,5940,5940,0
|
|
20230809,143000,78592610,5940,5940,5940,5940,0
|
|
20230809,142900,78592610,5940,5940,5940,5940,0
|
|
20230809,142800,78592610,5940,5940,5940,5940,0
|
|
20230809,142700,78592610,5940,5940,5940,5940,5
|
|
20230809,142600,78562910,5940,5940,5940,5940,0
|
|
20230809,142500,78562910,5940,5940,5940,5940,0
|
|
20230809,142400,78562910,5940,5930,5940,5930,2
|
|
20230809,142300,78551040,5950,5950,5950,5950,0
|
|
20230809,142200,78551040,5950,5950,5950,5950,0
|
|
20230809,142100,78551040,5950,5950,5950,5950,0
|
|
20230809,142000,78551040,5950,5950,5950,5950,0
|
|
20230809,141900,78551040,5950,5950,5950,5950,0
|
|
20230809,141800,78551040,5950,5950,5950,5950,0
|
|
20230809,141700,78551040,5950,5950,5950,5950,0
|
|
20230809,141600,78551040,5950,5950,5950,5950,0
|
|
20230809,141500,78551040,5950,5950,5950,5950,0
|
|
20230809,141400,78551040,5950,5950,5950,5950,0
|
|
20230809,141300,78551040,5950,5950,5950,5950,0
|
|
20230809,141200,78551040,5950,5950,5950,5950,0
|
|
20230809,141100,78551040,5950,5950,5950,5950,0
|
|
20230809,141000,78551040,5950,5950,5950,5950,0
|
|
20230809,140900,78551040,5950,5950,5950,5950,0
|
|
20230809,140800,78551040,5950,5950,5950,5950,0
|
|
20230809,140700,78551040,5950,5950,5950,5950,0
|
|
20230809,140600,78551040,5950,5950,5950,5950,0
|
|
20230809,140500,78551040,5950,5950,5950,5950,0
|
|
20230809,140400,78551040,5950,5950,5950,5950,0
|
|
20230809,140300,78551040,5950,5950,5950,5950,0
|
|
20230809,140200,78551040,5950,5950,5950,5950,0
|
|
20230809,140100,78551040,5950,5950,5950,5950,0
|
|
20230809,140000,78551040,5950,5950,5950,5950,0
|
|
20230809,135900,78551040,5950,5950,5950,5950,0
|
|
20230809,135800,78551040,5950,5950,5950,5940,47
|
|
20230809,135700,78271750,5950,5900,5980,5900,1270
|
|
20230809,135600,70732490,5910,5910,5910,5910,0
|
|
20230809,135500,70732490,5910,5910,5910,5910,1
|
|
20230809,135400,70726580,5900,5900,5900,5900,1
|
|
20230809,135300,70720680,5910,5910,5910,5910,0
|
|
20230809,135200,70720680,5910,5900,5910,5900,2
|
|
20230809,135100,70708870,5900,5910,5910,5900,4
|
|
20230809,135000,70685250,5910,5910,5910,5910,1
|
|
20230809,134900,70679340,5920,5920,5920,5920,0
|
|
20230809,134800,70679340,5920,5920,5920,5920,0
|
|
20230809,134700,70679340,5920,5920,5920,5920,0
|
|
20230809,134600,70679340,5920,5920,5920,5920,0
|
|
20230809,134500,70679340,5920,5910,5920,5910,170
|
|
20230809,134400,69674350,5920,5920,5920,5920,0
|
|
20230809,134300,69674350,5920,5920,5920,5920,0
|
|
20230809,134200,69674350,5920,5920,5920,5920,0
|
|
20230809,134100,69674350,5920,5920,5920,5920,0
|
|
20230809,134000,69674350,5920,5920,5920,5920,0
|
|
20230809,133900,69674350,5920,5920,5920,5920,0
|
|
20230809,133800,69674350,5920,5920,5920,5920,0
|
|
20230809,133700,69674350,5920,5920,5920,5920,36
|
|
20230809,133600,69461230,5920,5920,5920,5920,0
|
|
20230809,133500,69461230,5920,5920,5920,5920,0
|
|
20230809,133400,69461230,5920,5920,5930,5920,5
|
|
20230809,133300,69431620,5930,5930,5930,5930,0
|
|
20230809,133200,69431620,5930,5930,5930,5930,0
|
|
20230809,133100,69431620,5930,5930,5930,5930,0
|
|
20230809,133000,69431620,5930,5930,5930,5930,0
|
|
20230809,132900,69431620,5930,5930,5930,5930,0
|
|
20230809,132800,69431620,5930,5930,5930,5930,0
|
|
20230809,132700,69431620,5930,5930,5930,5930,0
|
|
20230809,132600,69431620,5930,5930,5930,5930,0
|
|
20230809,132500,69431620,5930,5930,5930,5930,0
|
|
20230809,132400,69431620,5930,5930,5930,5930,0
|
|
20230809,132300,69431620,5930,5930,5930,5930,97
|
|
20230809,132200,68856410,5930,5920,5930,5850,478
|
|
20230809,132100,66038180,5930,5930,5930,5930,0
|
|
20230809,132000,66038180,5930,5930,5930,5930,0
|
|
20230809,131900,66038180,5930,5930,5930,5930,0
|
|
20230809,131800,66038180,5930,5930,5930,5930,0
|
|
20230809,131700,66038180,5930,5930,5930,5930,0
|
|
20230809,131600,66038180,5930,5930,5930,5930,0
|
|
20230809,131500,66038180,5930,5930,5930,5930,0
|
|
20230809,131400,66038180,5930,5930,5930,5930,0
|
|
20230809,131300,66038180,5930,5930,5930,5930,0
|
|
20230809,131200,66038180,5930,5930,5930,5930,0
|
|
20230809,131100,66038180,5930,5930,5930,5930,2
|
|
20230809,131000,66026320,5940,5940,5940,5940,0
|
|
20230809,130900,66026320,5940,5940,5940,5940,0
|
|
20230809,130800,66026320,5940,5940,5940,5940,0
|
|
20230809,130700,66026320,5940,5940,5940,5940,0
|
|
20230809,130600,66026320,5940,5940,5940,5940,0
|
|
20230809,130500,66026320,5940,5940,5940,5940,0
|
|
20230809,130400,66026320,5940,5940,5940,5940,0
|
|
20230809,130300,66026320,5940,5940,5940,5940,0
|
|
20230809,130200,66026320,5940,5940,5940,5940,2
|
|
20230809,130100,66014440,5950,5950,5950,5950,0
|
|
20230809,130000,66014440,5950,5950,5950,5950,0
|
|
20230809,125900,66014440,5950,5950,5950,5950,0
|
|
20230809,125800,66014440,5950,5950,5950,5950,1
|
|
20230809,125700,66008490,5930,5930,5930,5930,179
|
|
20230809,125600,64947020,5950,5950,5950,5950,0
|
|
20230809,125500,64947020,5950,5940,5950,5940,9
|
|
20230809,125400,64893550,5930,5930,5930,5930,39
|
|
20230809,125300,64662280,5930,5930,5930,5930,0
|
|
20230809,125200,64662280,5930,5930,5930,5930,0
|
|
20230809,125100,64662280,5930,5930,5930,5930,0
|
|
20230809,125000,64662280,5930,5930,5930,5930,0
|
|
20230809,124900,64662280,5930,5930,5930,5930,0
|
|
20230809,124800,64662280,5930,5930,5930,5930,5
|
|
20230809,124700,64632630,5930,5930,5930,5930,22
|
|
20230809,124600,64502170,5950,5950,5950,5950,0
|
|
20230809,124500,64502170,5950,5950,5950,5950,0
|
|
20230809,124400,64502170,5950,5950,5950,5950,0
|
|
20230809,124300,64502170,5950,5950,5950,5950,0
|
|
20230809,124200,64502170,5950,5950,5950,5950,0
|
|
20230809,124100,64502170,5950,5950,5950,5950,0
|
|
20230809,124000,64502170,5950,5950,5950,5950,79
|
|
20230809,123900,64032120,5940,5940,5940,5940,0
|
|
20230809,123800,64032120,5940,5940,5940,5940,32
|
|
20230809,123700,63842040,5950,5940,5950,5940,500
|
|
20230809,123600,60870820,5940,5940,5940,5940,0
|
|
20230809,123500,60870820,5940,5940,5940,5940,0
|
|
20230809,123400,60870820,5940,5940,5940,5940,0
|
|
20230809,123300,60870820,5940,5940,5940,5940,0
|
|
20230809,123200,60870820,5940,5940,5940,5940,122
|
|
20230809,123100,60146140,5940,5890,5940,5890,1832
|
|
20230809,123000,49324490,5860,5860,5860,5860,0
|
|
20230809,122900,49324490,5860,5860,5860,5860,0
|
|
20230809,122800,49324490,5860,5870,5870,5860,10
|
|
20230809,122700,49265810,5870,5870,5870,5870,0
|
|
20230809,122600,49265810,5870,5870,5870,5870,0
|
|
20230809,122500,49265810,5870,5870,5870,5870,0
|
|
20230809,122400,49265810,5870,5870,5870,5870,0
|
|
20230809,122300,49265810,5870,5870,5870,5870,0
|
|
20230809,122200,49265810,5870,5870,5870,5870,0
|
|
20230809,122100,49265810,5870,5870,5870,5870,0
|
|
20230809,122000,49265810,5870,5870,5870,5870,0
|
|
20230809,121900,49265810,5870,5870,5870,5870,4
|
|
20230809,121800,49242330,5890,5890,5890,5890,0
|
|
20230809,121700,49242330,5890,5890,5890,5890,0
|
|
20230809,121600,49242330,5890,5890,5890,5890,0
|
|
20230809,121500,49242330,5890,5890,5890,5890,0
|
|
20230809,121400,49242330,5890,5890,5890,5890,0
|
|
20230809,121300,49242330,5890,5890,5890,5890,0
|
|
20230809,121200,49242330,5890,5890,5890,5890,0
|
|
20230809,121100,49242330,5890,5890,5890,5890,0
|
|
20230809,121000,49242330,5890,5860,5890,5860,61
|
|
20230809,120900,48884540,5890,5890,5890,5890,0
|
|
20230809,120800,48884540,5890,5890,5890,5890,0
|
|
20230809,120700,48884540,5890,5890,5890,5890,0
|
|
20230809,120600,48884540,5890,5890,5890,5890,1
|
|
20230809,120500,48878650,5890,5890,5890,5890,1
|
|
20230809,120400,48872760,5860,5860,5860,5860,0
|
|
20230809,120300,48872760,5860,5860,5860,5860,0
|
|
20230809,120200,48872760,5860,5860,5860,5860,0
|
|
20230809,120100,48872760,5860,5860,5860,5860,0
|
|
20230809,120000,48872760,5860,5860,5860,5860,0
|
|
20230809,115900,48872760,5860,5860,5860,5860,0
|
|
20230809,115800,48872760,5860,5860,5860,5860,0
|
|
20230809,115700,48872760,5860,5860,5860,5860,0
|
|
20230809,115600,48872760,5860,5860,5860,5860,0
|
|
20230809,115500,48872760,5860,5860,5860,5860,1
|
|
20230809,115400,48866900,5900,5880,5900,5860,479
|
|
20230809,115300,46055510,5900,5900,5900,5880,13
|
|
20230809,115200,45979010,5900,5900,5900,5900,5
|
|
20230809,115100,45949510,5900,5900,5900,5900,0
|
|
20230809,115000,45949510,5900,5900,5900,5900,1
|
|
20230809,114900,45943610,5880,5880,5880,5880,20
|
|
20230809,114800,45826010,5900,5900,5900,5900,0
|
|
20230809,114700,45826010,5900,5900,5900,5900,0
|
|
20230809,114600,45826010,5900,5900,5900,5900,0
|
|
20230809,114500,45826010,5900,5900,5900,5900,0
|
|
20230809,114400,45826010,5900,5900,5900,5900,0
|
|
20230809,114300,45826010,5900,5900,5900,5900,55
|
|
20230809,114200,45501510,5900,5900,5900,5900,0
|
|
20230809,114100,45501510,5900,5900,5900,5900,0
|
|
20230809,114000,45501510,5900,5900,5900,5900,0
|
|
20230809,113900,45501510,5900,5900,5900,5900,0
|
|
20230809,113800,45501510,5900,5900,5900,5900,0
|
|
20230809,113700,45501510,5900,5900,5900,5900,0
|
|
20230809,113600,45501510,5900,5900,5900,5900,0
|
|
20230809,113500,45501510,5900,5900,5900,5900,0
|
|
20230809,113400,45501510,5900,5900,5900,5900,0
|
|
20230809,113300,45501510,5900,5900,5900,5900,38
|
|
20230809,113200,45277310,5870,5870,5870,5870,0
|
|
20230809,113100,45277310,5870,5870,5870,5870,191
|
|
20230809,113000,44156140,5870,5870,5870,5870,0
|
|
20230809,112900,44156140,5870,5870,5870,5870,1
|
|
20230809,112800,44150270,5860,5870,5870,5860,208
|
|
20230809,112700,42929360,5870,5870,5870,5870,2
|
|
20230809,112600,42917620,5870,5880,5880,5870,23
|
|
20230809,112500,42782400,5880,5880,5880,5880,0
|
|
20230809,112400,42782400,5880,5880,5880,5880,0
|
|
20230809,112300,42782400,5880,5880,5880,5880,4
|
|
20230809,112200,42758880,5880,5880,5880,5880,2
|
|
20230809,112100,42747120,5870,5870,5870,5870,0
|
|
20230809,112000,42747120,5870,5870,5870,5870,206
|
|
20230809,111900,41537900,5870,5880,5880,5870,26
|
|
20230809,111800,41385040,5870,5870,5870,5870,1
|
|
20230809,111700,41379170,5870,5870,5870,5870,1
|
|
20230809,111600,41373300,5870,5880,5880,5870,2
|
|
20230809,111500,41361550,5880,5880,5880,5880,0
|
|
20230809,111400,41361550,5880,5880,5880,5880,1
|
|
20230809,111300,41355670,5880,5870,5880,5870,6
|
|
20230809,111200,41320400,5880,5880,5880,5880,74
|
|
20230809,111100,40885280,5890,5890,5890,5890,5
|
|
20230809,111000,40855830,5880,5880,5880,5880,0
|
|
20230809,110900,40855830,5880,5880,5880,5880,1
|
|
20230809,110800,40849950,5890,5890,5890,5890,0
|
|
20230809,110700,40849950,5890,5890,5890,5890,4
|
|
20230809,110600,40826390,5890,5890,5890,5890,0
|
|
20230809,110500,40826390,5890,5890,5890,5890,16
|
|
20230809,110400,40732150,5910,5910,5910,5910,10
|
|
20230809,110300,40673050,5910,5910,5910,5910,0
|
|
20230809,110200,40673050,5910,5910,5910,5910,0
|
|
20230809,110100,40673050,5910,5910,5910,5910,0
|
|
20230809,110000,40673050,5910,5910,5910,5910,0
|
|
20230809,105900,40673050,5910,5910,5910,5910,0
|
|
20230809,105800,40673050,5910,5910,5910,5910,0
|
|
20230809,105700,40673050,5910,5910,5910,5910,0
|
|
20230809,105600,40673050,5910,5910,5910,5910,12
|
|
20230809,105500,40602130,5880,5880,5880,5880,0
|
|
20230809,105400,40602130,5880,5880,5880,5880,0
|
|
20230809,105300,40602130,5880,5880,5880,5880,0
|
|
20230809,105200,40602130,5880,5880,5880,5880,0
|
|
20230809,105100,40602130,5880,5880,5880,5880,0
|
|
20230809,105000,40602130,5880,5880,5880,5880,0
|
|
20230809,104900,40602130,5880,5880,5880,5880,0
|
|
20230809,104800,40602130,5880,5880,5880,5880,0
|
|
20230809,104700,40602130,5880,5880,5880,5880,40
|
|
20230809,104600,40366930,5910,5910,5910,5910,0
|
|
20230809,104500,40366930,5910,5910,5910,5910,0
|
|
20230809,104400,40366930,5910,5910,5910,5910,0
|
|
20230809,104300,40366930,5910,5910,5910,5910,0
|
|
20230809,104200,40366930,5910,5910,5910,5910,0
|
|
20230809,104100,40366930,5910,5910,5910,5910,0
|
|
20230809,104000,40366930,5910,5910,5910,5910,0
|
|
20230809,103900,40366930,5910,5910,5910,5910,0
|
|
20230809,103800,40366930,5910,5910,5910,5910,0
|
|
20230809,103700,40366930,5910,5910,5910,5910,1
|
|
20230809,103600,40361020,5910,5910,5910,5910,0
|
|
20230809,103500,40361020,5910,5910,5910,5910,0
|
|
20230809,103400,40361020,5910,5900,5910,5900,147
|
|
20230809,103300,39493620,5900,5880,5900,5880,162
|
|
20230809,103200,38540200,5890,5890,5890,5890,0
|
|
20230809,103100,38540200,5890,5890,5890,5890,56
|
|
20230809,103000,38210360,5890,5890,5890,5890,0
|
|
20230809,102900,38210360,5890,5890,5890,5890,0
|
|
20230809,102800,38210360,5890,5890,5890,5890,1
|
|
20230809,102700,38204470,5890,5890,5890,5890,0
|
|
20230809,102600,38204470,5890,5890,5890,5890,0
|
|
20230809,102500,38204470,5890,5890,5890,5890,0
|
|
20230809,102400,38204470,5890,5870,5890,5870,311
|
|
20230809,102300,36378280,5890,5890,5890,5890,0
|
|
20230809,102200,36378280,5890,5870,5890,5870,27
|
|
20230809,102100,36219760,5870,5870,5870,5870,0
|
|
20230809,102000,36219760,5870,5870,5870,5870,0
|
|
20230809,101900,36219760,5870,5870,5870,5870,1
|
|
20230809,101800,36213890,5890,5890,5890,5890,0
|
|
20230809,101700,36213890,5890,5890,5890,5890,0
|
|
20230809,101600,36213890,5890,5890,5890,5890,0
|
|
20230809,101500,36213890,5890,5890,5890,5890,50
|
|
20230809,101400,35919390,5900,5900,5900,5900,2
|
|
20230809,101300,35907590,5900,5900,5900,5900,0
|
|
20230809,101200,35907590,5900,5890,5900,5890,81
|
|
20230809,101100,35429700,5900,5900,5900,5900,10
|
|
20230809,101000,35370700,5910,5910,5910,5910,0
|
|
20230809,100900,35370700,5910,5910,5910,5910,0
|
|
20230809,100800,35370700,5910,5910,5910,5910,0
|
|
20230809,100700,35370700,5910,5870,5910,5870,4
|
|
20230809,100600,35347130,5870,5880,5880,5870,312
|
|
20230809,100500,33512640,5870,5870,5870,5870,0
|
|
20230809,100400,33512640,5870,5870,5870,5870,0
|
|
20230809,100300,33512640,5870,5870,5870,5870,1
|
|
20230809,100200,33506770,5870,5870,5870,5870,1
|
|
20230809,100100,33500900,5920,5900,5920,5900,50
|
|
20230809,100000,33205220,5920,5920,5920,5920,0
|
|
20230809,095900,33205220,5920,5920,5920,5920,0
|
|
20230809,095800,33205220,5920,5920,5920,5920,0
|
|
20230809,095700,33205220,5920,5920,5920,5920,0
|
|
20230809,095600,33205220,5920,5900,5920,5900,250
|
|
20230809,095500,31727490,5900,5900,5900,5900,0
|
|
20230809,095400,31727490,5900,5900,5900,5900,0
|
|
20230809,095300,31727490,5900,5900,5900,5900,0
|
|
20230809,095200,31727490,5900,5900,5900,5900,2
|
|
20230809,095100,31715690,5900,5900,5900,5900,0
|
|
20230809,095000,31715690,5900,5900,5900,5900,0
|
|
20230809,094900,31715690,5900,5900,5910,5900,466
|
|
20230809,094800,28965720,5890,5880,5900,5880,600
|
|
20230809,094700,25427740,5870,5870,5870,5870,0
|
|
20230809,094600,25427740,5870,5870,5870,5870,0
|
|
20230809,094500,25427740,5870,5890,5890,5870,4
|
|
20230809,094400,25404240,5890,5890,5890,5890,31
|
|
20230809,094300,25221650,5880,5880,5880,5880,1
|
|
20230809,094200,25215770,5890,5880,5890,5880,3
|
|
20230809,094100,25198110,5880,5880,5890,5870,164
|
|
20230809,094000,24235270,5900,5880,5900,5880,44
|
|
20230809,093900,23975710,5870,5860,5870,5860,67
|
|
20230809,093800,23582930,5850,5850,5850,5850,149
|
|
20230809,093700,22711280,5850,5850,5850,5850,1
|
|
20230809,093600,22705430,5840,5840,5840,5840,0
|
|
20230809,093500,22705430,5840,5840,5840,5840,424
|
|
20230809,093400,20229270,5840,5840,5840,5840,0
|
|
20230809,093300,20229270,5840,5840,5840,5840,0
|
|
20230809,093200,20229270,5840,5840,5840,5840,0
|
|
20230809,093100,20229270,5840,5840,5840,5840,1
|
|
20230809,093000,20223430,5840,5840,5840,5840,1
|
|
20230809,092900,20217590,5840,5830,5840,5820,6
|
|
20230809,092800,20182610,5830,5830,5830,5830,0
|
|
20230809,092700,20182610,5830,5830,5830,5830,0
|
|
20230809,092600,20182610,5830,5830,5830,5830,0
|
|
20230809,092500,20182610,5830,5830,5830,5830,1
|
|
20230809,092400,20176780,5830,5830,5830,5830,0
|
|
20230809,092300,20176780,5830,5820,5830,5820,101
|
|
20230809,092200,19588950,5830,5830,5830,5830,0
|
|
20230809,092100,19588950,5830,5830,5830,5830,0
|
|
20230809,092000,19588950,5830,5830,5830,5830,0
|
|
20230809,091900,19588950,5830,5830,5830,5830,2
|
|
20230809,091800,19577290,5840,5840,5840,5840,262
|
|
20230809,091700,18047210,5840,5840,5840,5840,103
|
|
20230809,091600,17445690,5840,5840,5840,5840,0
|
|
20230809,091500,17445690,5840,5840,5840,5840,0
|
|
20230809,091400,17445690,5840,5840,5840,5840,0
|
|
20230809,091300,17445690,5840,5840,5840,5840,1
|
|
20230809,091200,17439850,5830,5830,5830,5830,64
|
|
20230809,091100,17066730,5800,5800,5800,5800,0
|
|
20230809,091000,17066730,5800,5800,5800,5800,0
|
|
20230809,090900,17066730,5800,5800,5800,5800,149
|
|
20230809,090800,16202530,5830,5820,5830,5820,60
|
|
20230809,090700,15852740,5780,5780,5780,5780,123
|
|
20230809,090600,15141800,5780,5790,5790,5780,19
|
|
20230809,090500,15031970,5780,5790,5790,5780,160
|
|
20230809,090400,14106610,5780,5790,5810,5780,800
|
|
20230809,090300,9472210,5790,5790,5790,5790,0
|
|
20230809,090200,9472210,5790,5790,5790,5790,200
|
|
20230809,090100,8314210,5800,5790,5800,5790,123
|
|
20230809,090000,7601810,5790,5760,5790,5760,1319
|