604 lines
28 KiB
CSV
604 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230807,190100,147012145,3435,3435,3435,3435,981
|
|
20230807,190000,147012145,3435,3435,3435,3435,0
|
|
20230807,185900,147012145,3435,3435,3435,3435,0
|
|
20230807,185800,147012145,3435,3435,3435,3435,0
|
|
20230807,185700,147012145,3435,3435,3435,3435,0
|
|
20230807,185600,147012145,3435,3435,3435,3435,0
|
|
20230807,185500,147012145,3435,3435,3435,3435,0
|
|
20230807,185400,147012145,3435,3435,3435,3435,0
|
|
20230807,185300,147012145,3435,3435,3435,3435,0
|
|
20230807,185200,147012145,3435,3435,3435,3435,0
|
|
20230807,185100,147012145,3435,3435,3435,3435,0
|
|
20230807,185000,147012145,3435,3435,3435,3435,0
|
|
20230807,184900,147012145,3435,3435,3435,3435,0
|
|
20230807,184800,147012145,3435,3435,3435,3435,0
|
|
20230807,184700,147012145,3435,3435,3435,3435,0
|
|
20230807,184600,147012145,3435,3435,3435,3435,0
|
|
20230807,184500,147012145,3435,3435,3435,3435,0
|
|
20230807,184400,147012145,3435,3435,3435,3435,0
|
|
20230807,184300,147012145,3435,3435,3435,3435,0
|
|
20230807,184200,147012145,3435,3435,3435,3435,0
|
|
20230807,184100,147012145,3435,3435,3435,3435,0
|
|
20230807,184000,147012145,3435,3435,3435,3435,0
|
|
20230807,183900,147012145,3435,3435,3435,3435,0
|
|
20230807,183800,147012145,3435,3435,3435,3435,0
|
|
20230807,183700,147012145,3435,3435,3435,3435,0
|
|
20230807,183600,147012145,3435,3435,3435,3435,0
|
|
20230807,183500,147012145,3435,3435,3435,3435,0
|
|
20230807,183400,147012145,3435,3435,3435,3435,0
|
|
20230807,183300,147012145,3435,3435,3435,3435,0
|
|
20230807,183200,147012145,3435,3435,3435,3435,0
|
|
20230807,183100,147012145,3435,3435,3435,3435,981
|
|
20230807,183000,147012145,3435,3435,3435,3435,0
|
|
20230807,182900,147012145,3435,3435,3435,3435,0
|
|
20230807,182800,147012145,3435,3435,3435,3435,0
|
|
20230807,182700,147012145,3435,3435,3435,3435,0
|
|
20230807,182600,147012145,3435,3435,3435,3435,0
|
|
20230807,182500,147012145,3435,3435,3435,3435,0
|
|
20230807,182400,147012145,3435,3435,3435,3435,0
|
|
20230807,182300,147012145,3435,3435,3435,3435,0
|
|
20230807,182200,147012145,3435,3435,3435,3435,0
|
|
20230807,182100,147012145,3435,3435,3435,3435,0
|
|
20230807,182000,147012145,3435,3435,3435,3435,0
|
|
20230807,181900,147012145,3435,3435,3435,3435,0
|
|
20230807,181800,147012145,3435,3435,3435,3435,0
|
|
20230807,181700,147012145,3435,3435,3435,3435,0
|
|
20230807,181600,147012145,3435,3435,3435,3435,0
|
|
20230807,181500,147012145,3435,3435,3435,3435,0
|
|
20230807,181400,147012145,3435,3435,3435,3435,0
|
|
20230807,181300,147012145,3435,3435,3435,3435,0
|
|
20230807,181200,147012145,3435,3435,3435,3435,0
|
|
20230807,181100,147012145,3435,3435,3435,3435,0
|
|
20230807,181000,147012145,3435,3435,3435,3435,0
|
|
20230807,180900,147012145,3435,3435,3435,3435,0
|
|
20230807,180800,147012145,3435,3435,3435,3435,0
|
|
20230807,180700,147012145,3435,3435,3435,3435,0
|
|
20230807,180600,147012145,3435,3435,3435,3435,0
|
|
20230807,180500,147012145,3435,3435,3435,3435,0
|
|
20230807,180400,147012145,3435,3435,3435,3435,0
|
|
20230807,180300,147012145,3435,3435,3435,3435,0
|
|
20230807,180200,147012145,3435,3435,3435,3435,0
|
|
20230807,180100,147012145,3435,3435,3435,3435,981
|
|
20230807,180000,147012145,3435,3435,3435,3435,0
|
|
20230807,175900,147012145,3435,3435,3435,3435,0
|
|
20230807,175800,147012145,3435,3435,3435,3435,0
|
|
20230807,175700,147012145,3435,3435,3435,3435,0
|
|
20230807,175600,147012145,3435,3435,3435,3435,0
|
|
20230807,175500,147012145,3435,3435,3435,3435,0
|
|
20230807,175400,147012145,3435,3435,3435,3435,0
|
|
20230807,175300,147012145,3435,3435,3435,3435,0
|
|
20230807,175200,147012145,3435,3435,3435,3435,0
|
|
20230807,175100,147012145,3435,3435,3435,3435,0
|
|
20230807,175000,147012145,3435,3435,3435,3435,0
|
|
20230807,174900,147012145,3435,3435,3435,3435,0
|
|
20230807,174800,147012145,3435,3435,3435,3435,0
|
|
20230807,174700,147012145,3435,3435,3435,3435,0
|
|
20230807,174600,147012145,3435,3435,3435,3435,0
|
|
20230807,174500,147012145,3435,3435,3435,3435,0
|
|
20230807,174400,147012145,3435,3435,3435,3435,0
|
|
20230807,174300,147012145,3435,3435,3435,3435,0
|
|
20230807,174200,147012145,3435,3435,3435,3435,0
|
|
20230807,174100,147012145,3435,3435,3435,3435,0
|
|
20230807,174000,147012145,3435,3435,3435,3435,0
|
|
20230807,173900,147012145,3435,3435,3435,3435,0
|
|
20230807,173800,147012145,3435,3435,3435,3435,0
|
|
20230807,173700,147012145,3435,3435,3435,3435,0
|
|
20230807,173600,147012145,3435,3435,3435,3435,0
|
|
20230807,173500,147012145,3435,3435,3435,3435,0
|
|
20230807,173400,147012145,3435,3435,3435,3435,0
|
|
20230807,173300,147012145,3435,3435,3435,3435,0
|
|
20230807,173200,147012145,3435,3435,3435,3435,0
|
|
20230807,173100,147012145,3435,3435,3435,3435,981
|
|
20230807,173000,147012145,3435,3435,3435,3435,0
|
|
20230807,172900,147012145,3435,3435,3435,3435,0
|
|
20230807,172800,147012145,3435,3435,3435,3435,0
|
|
20230807,172700,147012145,3435,3435,3435,3435,0
|
|
20230807,172600,147012145,3435,3435,3435,3435,0
|
|
20230807,172500,147012145,3435,3435,3435,3435,0
|
|
20230807,172400,147012145,3435,3435,3435,3435,0
|
|
20230807,172300,147012145,3435,3435,3435,3435,0
|
|
20230807,172200,147012145,3435,3435,3435,3435,0
|
|
20230807,172100,147012145,3435,3435,3435,3435,0
|
|
20230807,172000,147012145,3435,3435,3435,3435,0
|
|
20230807,171900,147012145,3435,3435,3435,3435,0
|
|
20230807,171800,147012145,3435,3435,3435,3435,0
|
|
20230807,171700,147012145,3435,3435,3435,3435,0
|
|
20230807,171600,147012145,3435,3435,3435,3435,0
|
|
20230807,171500,147012145,3435,3435,3435,3435,0
|
|
20230807,171400,147012145,3435,3435,3435,3435,0
|
|
20230807,171300,147012145,3435,3435,3435,3435,0
|
|
20230807,171200,147012145,3435,3435,3435,3435,0
|
|
20230807,171100,147012145,3435,3435,3435,3435,0
|
|
20230807,171000,147012145,3435,3435,3435,3435,0
|
|
20230807,170900,147012145,3435,3435,3435,3435,0
|
|
20230807,170800,147012145,3435,3435,3435,3435,0
|
|
20230807,170700,147012145,3435,3435,3435,3435,0
|
|
20230807,170600,147012145,3435,3435,3435,3435,0
|
|
20230807,170500,147012145,3435,3435,3435,3435,0
|
|
20230807,170400,147012145,3435,3435,3435,3435,0
|
|
20230807,170300,147012145,3435,3435,3435,3435,0
|
|
20230807,170200,147012145,3435,3435,3435,3435,0
|
|
20230807,170100,147012145,3435,3435,3435,3435,981
|
|
20230807,170000,147012145,3435,3435,3435,3435,0
|
|
20230807,165900,147012145,3435,3435,3435,3435,0
|
|
20230807,165800,147012145,3435,3435,3435,3435,0
|
|
20230807,165700,147012145,3435,3435,3435,3435,0
|
|
20230807,165600,147012145,3435,3435,3435,3435,0
|
|
20230807,165500,147012145,3435,3435,3435,3435,0
|
|
20230807,165400,147012145,3435,3435,3435,3435,0
|
|
20230807,165300,147012145,3435,3435,3435,3435,0
|
|
20230807,165200,147012145,3435,3435,3435,3435,0
|
|
20230807,165100,147012145,3435,3435,3435,3435,0
|
|
20230807,165000,147012145,3435,3435,3435,3435,0
|
|
20230807,164900,147012145,3435,3435,3435,3435,0
|
|
20230807,164800,147012145,3435,3435,3435,3435,0
|
|
20230807,164700,147012145,3435,3435,3435,3435,0
|
|
20230807,164600,147012145,3435,3435,3435,3435,0
|
|
20230807,164500,147012145,3435,3435,3435,3435,0
|
|
20230807,164400,147012145,3435,3435,3435,3435,0
|
|
20230807,164300,147012145,3435,3435,3435,3435,0
|
|
20230807,164200,147012145,3435,3435,3435,3435,0
|
|
20230807,164100,147012145,3435,3435,3435,3435,0
|
|
20230807,164000,147012145,3435,3435,3435,3435,0
|
|
20230807,163900,147012145,3435,3435,3435,3435,0
|
|
20230807,163800,147012145,3435,3435,3435,3435,0
|
|
20230807,163700,147012145,3435,3435,3435,3435,0
|
|
20230807,163600,147012145,3435,3435,3435,3435,0
|
|
20230807,163500,147012145,3435,3435,3435,3435,0
|
|
20230807,163400,147012145,3435,3435,3435,3435,0
|
|
20230807,163300,147012145,3435,3435,3435,3435,0
|
|
20230807,163200,147012145,3435,3435,3435,3435,0
|
|
20230807,163100,147012145,3435,3435,3435,3435,981
|
|
20230807,163000,147012145,3435,3435,3435,3435,0
|
|
20230807,162900,147012145,3435,3435,3435,3435,0
|
|
20230807,162800,147012145,3435,3435,3435,3435,0
|
|
20230807,162700,147012145,3435,3435,3435,3435,0
|
|
20230807,162600,147012145,3435,3435,3435,3435,0
|
|
20230807,162500,147012145,3435,3435,3435,3435,0
|
|
20230807,162400,147012145,3435,3435,3435,3435,0
|
|
20230807,162300,147012145,3435,3435,3435,3435,0
|
|
20230807,162200,147012145,3435,3435,3435,3435,0
|
|
20230807,162100,147012145,3435,3435,3435,3435,0
|
|
20230807,162000,147012145,3435,3435,3435,3435,0
|
|
20230807,161900,147012145,3435,3435,3435,3435,0
|
|
20230807,161800,147012145,3435,3435,3435,3435,0
|
|
20230807,161700,147012145,3435,3435,3435,3435,0
|
|
20230807,161600,147012145,3435,3435,3435,3435,0
|
|
20230807,161500,147012145,3435,3435,3435,3435,0
|
|
20230807,161400,147012145,3435,3435,3435,3435,0
|
|
20230807,161300,147012145,3435,3435,3435,3435,0
|
|
20230807,161200,147012145,3435,3435,3435,3435,0
|
|
20230807,161100,147012145,3435,3435,3435,3435,0
|
|
20230807,161000,147012145,3435,3435,3435,3435,0
|
|
20230807,160900,147012145,3435,3435,3435,3435,0
|
|
20230807,160800,147012145,3435,3435,3435,3435,0
|
|
20230807,160700,147012145,3435,3435,3435,3435,0
|
|
20230807,160600,147012145,3435,3435,3435,3435,0
|
|
20230807,160500,147012145,3435,3435,3435,3435,0
|
|
20230807,160400,147012145,3435,3435,3435,3435,0
|
|
20230807,160300,147012145,3435,3435,3435,3435,0
|
|
20230807,160200,147012145,3435,3435,3435,3435,0
|
|
20230807,160100,147012145,3435,3435,3435,3435,981
|
|
20230807,160000,147012145,3435,3435,3435,3435,0
|
|
20230807,155900,147012145,3435,3435,3435,3435,0
|
|
20230807,155800,147012145,3435,3435,3435,3435,0
|
|
20230807,155700,147012145,3435,3435,3435,3435,0
|
|
20230807,155600,147012145,3435,3435,3435,3435,0
|
|
20230807,155500,147012145,3435,3435,3435,3435,0
|
|
20230807,155400,147012145,3435,3435,3435,3435,0
|
|
20230807,155300,147012145,3435,3435,3435,3435,0
|
|
20230807,155200,147012145,3435,3435,3435,3435,0
|
|
20230807,155100,147012145,3435,3435,3435,3435,0
|
|
20230807,155000,147012145,3435,3435,3435,3435,0
|
|
20230807,154900,147012145,3435,3435,3435,3435,0
|
|
20230807,154800,147012145,3435,3435,3435,3435,0
|
|
20230807,154700,147012145,3435,3435,3435,3435,0
|
|
20230807,154600,147012145,3435,3435,3435,3435,0
|
|
20230807,154500,147012145,3435,3435,3435,3435,0
|
|
20230807,154400,147012145,3435,3435,3435,3435,0
|
|
20230807,154300,147012145,3435,3435,3435,3435,0
|
|
20230807,154200,147012145,3435,3435,3435,3435,0
|
|
20230807,154100,147012145,3435,3435,3435,3435,0
|
|
20230807,154000,147012145,3435,3435,3435,3435,0
|
|
20230807,153900,147012145,3435,3435,3435,3435,0
|
|
20230807,153800,147012145,3435,3435,3435,3435,0
|
|
20230807,153700,147012145,3435,3435,3435,3435,0
|
|
20230807,153600,147012145,3435,3435,3435,3435,0
|
|
20230807,153500,147012145,3435,3435,3435,3435,0
|
|
20230807,153400,147012145,3435,3435,3435,3435,0
|
|
20230807,153300,147012145,3435,3435,3435,3435,0
|
|
20230807,153200,147012145,3435,3435,3435,3435,0
|
|
20230807,153100,147012145,3435,3435,3435,3435,981
|
|
20230807,153000,147012145,3435,3435,3435,3435,981
|
|
20230807,152900,143642410,3435,3435,3435,3435,0
|
|
20230807,152800,143642410,3435,3435,3435,3435,0
|
|
20230807,152700,143642410,3435,3435,3435,3435,0
|
|
20230807,152600,143642410,3435,3435,3435,3435,0
|
|
20230807,152500,143642410,3435,3435,3435,3435,0
|
|
20230807,152400,143642410,3435,3435,3435,3435,0
|
|
20230807,152300,143642410,3435,3435,3435,3435,0
|
|
20230807,152200,143642410,3435,3435,3435,3435,0
|
|
20230807,152100,143642410,3435,3435,3435,3435,0
|
|
20230807,152000,143642410,3435,3435,3435,3435,0
|
|
20230807,151900,143642410,3435,3435,3435,3435,17
|
|
20230807,151800,143584015,3435,3435,3435,3430,1322
|
|
20230807,151700,139043445,3435,3435,3435,3435,0
|
|
20230807,151600,139043445,3435,3435,3435,3435,0
|
|
20230807,151500,139043445,3435,3435,3435,3435,0
|
|
20230807,151400,139043445,3435,3435,3435,3435,0
|
|
20230807,151300,139043445,3435,3425,3435,3420,1437
|
|
20230807,151200,134120205,3430,3430,3430,3430,9
|
|
20230807,151100,134089335,3430,3430,3430,3430,2
|
|
20230807,151000,134082475,3425,3425,3425,3425,0
|
|
20230807,150900,134082475,3425,3425,3425,3425,0
|
|
20230807,150800,134082475,3425,3425,3425,3425,0
|
|
20230807,150700,134082475,3425,3425,3425,3425,0
|
|
20230807,150600,134082475,3425,3425,3425,3425,20
|
|
20230807,150500,134013975,3430,3435,3435,3430,660
|
|
20230807,150400,131749065,3435,3430,3435,3430,223
|
|
20230807,150300,130984060,3435,3435,3435,3435,5
|
|
20230807,150200,130966885,3435,3435,3435,3435,0
|
|
20230807,150100,130966885,3435,3435,3435,3435,240
|
|
20230807,150000,130142485,3435,3435,3435,3435,5
|
|
20230807,145900,130125310,3435,3435,3435,3435,1
|
|
20230807,145800,130121875,3435,3435,3435,3435,5
|
|
20230807,145700,130104700,3435,3430,3435,3430,57
|
|
20230807,145600,129909090,3430,3430,3430,3430,5
|
|
20230807,145500,129891940,3430,3430,3430,3430,0
|
|
20230807,145400,129891940,3430,3430,3430,3430,25
|
|
20230807,145300,129806190,3430,3430,3430,3430,0
|
|
20230807,145200,129806190,3430,3430,3430,3430,0
|
|
20230807,145100,129806190,3430,3430,3430,3430,0
|
|
20230807,145000,129806190,3430,3430,3430,3430,0
|
|
20230807,144900,129806190,3430,3430,3430,3430,0
|
|
20230807,144800,129806190,3430,3430,3430,3430,7
|
|
20230807,144700,129782180,3430,3430,3430,3430,0
|
|
20230807,144600,129782180,3430,3430,3430,3430,0
|
|
20230807,144500,129782180,3430,3430,3430,3430,100
|
|
20230807,144400,129439180,3430,3430,3430,3430,0
|
|
20230807,144300,129439180,3430,3430,3430,3430,0
|
|
20230807,144200,129439180,3430,3430,3430,3430,0
|
|
20230807,144100,129439180,3430,3430,3430,3430,0
|
|
20230807,144000,129439180,3430,3430,3430,3430,0
|
|
20230807,143900,129439180,3430,3435,3435,3430,48
|
|
20230807,143800,129274455,3435,3435,3435,3435,16
|
|
20230807,143700,129219495,3435,3435,3435,3435,0
|
|
20230807,143600,129219495,3435,3435,3435,3435,0
|
|
20230807,143500,129219495,3435,3435,3435,3435,0
|
|
20230807,143400,129219495,3435,3435,3435,3435,0
|
|
20230807,143300,129219495,3435,3435,3435,3435,0
|
|
20230807,143200,129219495,3435,3435,3435,3435,0
|
|
20230807,143100,129219495,3435,3435,3435,3435,0
|
|
20230807,143000,129219495,3435,3435,3435,3435,0
|
|
20230807,142900,129219495,3435,3435,3435,3435,537
|
|
20230807,142800,127374900,3435,3435,3435,3435,7
|
|
20230807,142700,127350855,3435,3435,3435,3435,177
|
|
20230807,142600,126742860,3440,3440,3440,3440,20
|
|
20230807,142500,126674060,3435,3440,3440,3435,26
|
|
20230807,142400,126584625,3440,3430,3440,3430,2915
|
|
20230807,142300,116563030,3435,3435,3435,3435,0
|
|
20230807,142200,116563030,3435,3435,3435,3435,0
|
|
20230807,142100,116563030,3435,3435,3435,3435,0
|
|
20230807,142000,116563030,3435,3435,3435,3435,0
|
|
20230807,141900,116563030,3435,3435,3435,3435,0
|
|
20230807,141800,116563030,3435,3435,3435,3435,0
|
|
20230807,141700,116563030,3435,3430,3435,3430,554
|
|
20230807,141600,114662580,3435,3430,3435,3430,29
|
|
20230807,141500,114563080,3435,3425,3435,3425,608
|
|
20230807,141400,112477620,3420,3420,3420,3420,42
|
|
20230807,141300,112333980,3420,3420,3420,3420,0
|
|
20230807,141200,112333980,3420,3420,3420,3420,1
|
|
20230807,141100,112330560,3425,3425,3425,3425,3
|
|
20230807,141000,112320285,3425,3425,3425,3425,0
|
|
20230807,140900,112320285,3425,3425,3425,3425,10
|
|
20230807,140800,112286035,3425,3425,3425,3425,2
|
|
20230807,140700,112279185,3420,3420,3420,3420,0
|
|
20230807,140600,112279185,3420,3420,3420,3420,10
|
|
20230807,140500,112244985,3425,3425,3425,3425,0
|
|
20230807,140400,112244985,3425,3425,3425,3425,0
|
|
20230807,140300,112244985,3425,3425,3425,3425,0
|
|
20230807,140200,112244985,3425,3425,3425,3425,0
|
|
20230807,140100,112244985,3425,3425,3425,3425,0
|
|
20230807,140000,112244985,3425,3425,3425,3425,0
|
|
20230807,135900,112244985,3425,3425,3425,3425,20
|
|
20230807,135800,112176485,3425,3425,3425,3425,154
|
|
20230807,135700,111649035,3435,3435,3435,3435,0
|
|
20230807,135600,111649035,3435,3435,3435,3435,0
|
|
20230807,135500,111649035,3435,3435,3435,3435,0
|
|
20230807,135400,111649035,3435,3435,3435,3435,0
|
|
20230807,135300,111649035,3435,3435,3435,3435,0
|
|
20230807,135200,111649035,3435,3435,3435,3435,0
|
|
20230807,135100,111649035,3435,3435,3435,3435,0
|
|
20230807,135000,111649035,3435,3435,3435,3435,0
|
|
20230807,134900,111649035,3435,3435,3435,3435,2
|
|
20230807,134800,111642165,3430,3430,3430,3430,0
|
|
20230807,134700,111642165,3430,3430,3430,3430,221
|
|
20230807,134600,110884135,3440,3440,3440,3440,0
|
|
20230807,134500,110884135,3440,3440,3440,3440,30
|
|
20230807,134400,110780935,3435,3440,3440,3435,116
|
|
20230807,134300,110382225,3440,3430,3440,3430,1002
|
|
20230807,134200,106940970,3430,3430,3430,3430,0
|
|
20230807,134100,106940970,3430,3430,3430,3430,0
|
|
20230807,134000,106940970,3430,3430,3430,3430,0
|
|
20230807,133900,106940970,3430,3430,3430,3430,0
|
|
20230807,133800,106940970,3430,3430,3430,3430,0
|
|
20230807,133700,106940970,3430,3430,3430,3430,3
|
|
20230807,133600,106930680,3420,3425,3425,3420,172
|
|
20230807,133500,106342235,3425,3425,3425,3425,0
|
|
20230807,133400,106342235,3425,3425,3425,3425,100
|
|
20230807,133300,105999735,3430,3430,3430,3430,2
|
|
20230807,133200,105992875,3425,3425,3425,3425,4
|
|
20230807,133100,105979175,3430,3430,3430,3430,226
|
|
20230807,133000,105203995,3425,3425,3425,3425,52
|
|
20230807,132900,105025895,3430,3430,3430,3430,0
|
|
20230807,132800,105025895,3430,3430,3430,3430,0
|
|
20230807,132700,105025895,3430,3430,3430,3430,0
|
|
20230807,132600,105025895,3430,3430,3430,3425,102
|
|
20230807,132500,104676525,3430,3430,3430,3430,100
|
|
20230807,132400,104333525,3430,3430,3430,3430,0
|
|
20230807,132300,104333525,3430,3430,3430,3430,0
|
|
20230807,132200,104333525,3430,3430,3430,3430,1
|
|
20230807,132100,104330095,3425,3425,3425,3425,53
|
|
20230807,132000,104148570,3430,3430,3430,3430,0
|
|
20230807,131900,104148570,3430,3430,3430,3430,438
|
|
20230807,131800,102646230,3435,3430,3435,3430,4479
|
|
20230807,131700,87280685,3420,3420,3420,3420,0
|
|
20230807,131600,87280685,3420,3420,3420,3420,2
|
|
20230807,131500,87273845,3420,3420,3420,3420,1
|
|
20230807,131400,87270425,3430,3420,3430,3420,680
|
|
20230807,131300,84943425,3420,3420,3420,3410,1648
|
|
20230807,131200,79313360,3420,3420,3420,3420,2
|
|
20230807,131100,79306520,3420,3420,3420,3420,4
|
|
20230807,131000,79292840,3420,3420,3420,3420,3
|
|
20230807,130900,79282580,3420,3420,3420,3420,17
|
|
20230807,130800,79224440,3420,3415,3420,3415,668
|
|
20230807,130700,76942425,3415,3415,3415,3415,1
|
|
20230807,130600,76939010,3415,3415,3415,3415,0
|
|
20230807,130500,76939010,3415,3415,3415,3415,0
|
|
20230807,130400,76939010,3415,3415,3415,3415,1
|
|
20230807,130300,76935595,3415,3415,3415,3415,1
|
|
20230807,130200,76932180,3415,3415,3415,3415,9
|
|
20230807,130100,76901445,3415,3415,3415,3415,1
|
|
20230807,130000,76898030,3415,3415,3415,3415,0
|
|
20230807,125900,76898030,3415,3415,3415,3415,0
|
|
20230807,125800,76898030,3415,3415,3415,3415,120
|
|
20230807,125700,76488230,3420,3420,3420,3420,0
|
|
20230807,125600,76488230,3420,3420,3420,3420,0
|
|
20230807,125500,76488230,3420,3420,3420,3420,1
|
|
20230807,125400,76484810,3420,3420,3420,3420,0
|
|
20230807,125300,76484810,3420,3420,3420,3420,5
|
|
20230807,125200,76467710,3420,3420,3420,3420,0
|
|
20230807,125100,76467710,3420,3420,3420,3420,6
|
|
20230807,125000,76447190,3420,3420,3420,3420,1
|
|
20230807,124900,76443770,3420,3420,3420,3420,101
|
|
20230807,124800,76098350,3420,3420,3420,3420,0
|
|
20230807,124700,76098350,3420,3420,3420,3420,1
|
|
20230807,124600,76094930,3420,3420,3420,3420,4
|
|
20230807,124500,76081250,3420,3420,3420,3420,0
|
|
20230807,124400,76081250,3420,3420,3420,3420,6
|
|
20230807,124300,76060730,3420,3420,3420,3420,0
|
|
20230807,124200,76060730,3420,3420,3420,3420,5
|
|
20230807,124100,76043630,3420,3420,3420,3420,1
|
|
20230807,124000,76040210,3420,3420,3420,3420,10
|
|
20230807,123900,76006010,3420,3415,3420,3410,71
|
|
20230807,123800,75763525,3415,3415,3415,3415,0
|
|
20230807,123700,75763525,3415,3415,3415,3415,10
|
|
20230807,123600,75729375,3420,3420,3420,3420,2
|
|
20230807,123500,75722535,3420,3420,3420,3420,6
|
|
20230807,123400,75702015,3420,3420,3420,3420,0
|
|
20230807,123300,75702015,3420,3420,3420,3420,0
|
|
20230807,123200,75702015,3420,3420,3420,3420,33
|
|
20230807,123100,75589155,3410,3410,3410,3410,0
|
|
20230807,123000,75589155,3410,3410,3410,3410,0
|
|
20230807,122900,75589155,3410,3410,3410,3410,0
|
|
20230807,122800,75589155,3410,3410,3410,3410,238
|
|
20230807,122700,74777575,3425,3425,3425,3425,3
|
|
20230807,122600,74767300,3425,3415,3425,3415,89
|
|
20230807,122500,74463345,3410,3410,3410,3410,0
|
|
20230807,122400,74463345,3410,3410,3410,3410,1382
|
|
20230807,122300,69750725,3425,3415,3425,3415,20
|
|
20230807,122200,69682405,3415,3425,3425,3415,172
|
|
20230807,122100,69095015,3415,3415,3415,3415,506
|
|
20230807,122000,67367025,3425,3420,3425,3420,185
|
|
20230807,121900,66734300,3420,3420,3420,3420,0
|
|
20230807,121800,66734300,3420,3420,3420,3420,0
|
|
20230807,121700,66734300,3420,3420,3420,3420,0
|
|
20230807,121600,66734300,3420,3420,3420,3420,0
|
|
20230807,121500,66734300,3420,3420,3420,3420,0
|
|
20230807,121400,66734300,3420,3420,3420,3420,0
|
|
20230807,121300,66734300,3420,3420,3420,3420,0
|
|
20230807,121200,66734300,3420,3420,3420,3420,0
|
|
20230807,121100,66734300,3420,3420,3420,3420,0
|
|
20230807,121000,66734300,3420,3420,3420,3420,0
|
|
20230807,120900,66734300,3420,3420,3420,3420,0
|
|
20230807,120800,66734300,3420,3430,3430,3420,10
|
|
20230807,120700,66700090,3430,3430,3430,3430,0
|
|
20230807,120600,66700090,3430,3430,3430,3430,0
|
|
20230807,120500,66700090,3430,3430,3430,3430,2
|
|
20230807,120400,66693230,3430,3430,3430,3430,0
|
|
20230807,120300,66693230,3430,3425,3430,3425,44
|
|
20230807,120200,66542510,3430,3430,3430,3430,1
|
|
20230807,120100,66539080,3430,3425,3430,3425,375
|
|
20230807,120000,65254535,3430,3430,3430,3430,0
|
|
20230807,115900,65254535,3430,3430,3430,3430,1
|
|
20230807,115800,65251105,3430,3430,3430,3430,0
|
|
20230807,115700,65251105,3430,3430,3430,3430,0
|
|
20230807,115600,65251105,3430,3430,3430,3430,1
|
|
20230807,115500,65247675,3430,3430,3430,3430,0
|
|
20230807,115400,65247675,3430,3430,3430,3430,0
|
|
20230807,115300,65247675,3430,3430,3430,3430,1
|
|
20230807,115200,65244245,3430,3430,3430,3430,110
|
|
20230807,115100,64866945,3430,3430,3430,3430,0
|
|
20230807,115000,64866945,3430,3430,3430,3430,1
|
|
20230807,114900,64863515,3430,3430,3430,3430,0
|
|
20230807,114800,64863515,3430,3430,3430,3430,0
|
|
20230807,114700,64863515,3430,3430,3430,3430,1
|
|
20230807,114600,64860085,3430,3430,3430,3430,0
|
|
20230807,114500,64860085,3430,3430,3430,3430,1
|
|
20230807,114400,64856655,3430,3430,3430,3430,0
|
|
20230807,114300,64856655,3430,3430,3430,3430,0
|
|
20230807,114200,64856655,3430,3430,3430,3430,1
|
|
20230807,114100,64853225,3430,3430,3430,3430,0
|
|
20230807,114000,64853225,3430,3430,3430,3430,21
|
|
20230807,113900,64781195,3430,3430,3430,3430,1
|
|
20230807,113800,64777765,3430,3430,3430,3430,5
|
|
20230807,113700,64760615,3430,3430,3430,3430,0
|
|
20230807,113600,64760615,3430,3430,3430,3430,1
|
|
20230807,113500,64757185,3430,3430,3430,3430,1
|
|
20230807,113400,64753755,3425,3425,3425,3425,105
|
|
20230807,113300,64394130,3425,3425,3425,3425,2
|
|
20230807,113200,64387280,3430,3430,3430,3430,0
|
|
20230807,113100,64387280,3430,3430,3430,3430,0
|
|
20230807,113000,64387280,3430,3430,3430,3430,1
|
|
20230807,112900,64383850,3430,3430,3430,3430,1
|
|
20230807,112800,64380420,3430,3430,3430,3430,0
|
|
20230807,112700,64380420,3430,3430,3430,3430,1
|
|
20230807,112600,64376990,3430,3430,3430,3430,0
|
|
20230807,112500,64376990,3430,3430,3430,3430,0
|
|
20230807,112400,64376990,3430,3430,3430,3430,1
|
|
20230807,112300,64373560,3420,3425,3430,3420,21
|
|
20230807,112200,64301675,3425,3425,3425,3425,0
|
|
20230807,112100,64301675,3425,3425,3430,3425,198
|
|
20230807,112000,63623440,3425,3425,3425,3425,160
|
|
20230807,111900,63075440,3425,3425,3425,3425,1
|
|
20230807,111800,63072015,3425,3425,3425,3425,0
|
|
20230807,111700,63072015,3425,3425,3425,3425,0
|
|
20230807,111600,63072015,3425,3425,3425,3425,1
|
|
20230807,111500,63068590,3425,3425,3425,3425,0
|
|
20230807,111400,63068590,3425,3425,3425,3425,0
|
|
20230807,111300,63068590,3425,3425,3425,3425,1
|
|
20230807,111200,63065165,3425,3425,3425,3425,0
|
|
20230807,111100,63065165,3425,3425,3425,3425,0
|
|
20230807,111000,63065165,3425,3425,3425,3425,1
|
|
20230807,110900,63061740,3425,3415,3425,3415,2851
|
|
20230807,110800,53317575,3415,3415,3415,3415,52
|
|
20230807,110700,53139995,3415,3415,3415,3415,374
|
|
20230807,110600,51862785,3410,3410,3410,3410,3
|
|
20230807,110500,51852555,3410,3410,3415,3410,10
|
|
20230807,110400,51818440,3420,3420,3420,3420,1
|
|
20230807,110300,51815020,3420,3420,3420,3420,17
|
|
20230807,110200,51756880,3420,3420,3420,3420,0
|
|
20230807,110100,51756880,3420,3420,3420,3420,2
|
|
20230807,110000,51750040,3415,3415,3415,3415,4
|
|
20230807,105900,51736380,3415,3415,3415,3415,1
|
|
20230807,105800,51732965,3415,3415,3415,3415,0
|
|
20230807,105700,51732965,3415,3415,3420,3415,101
|
|
20230807,105600,51388045,3420,3420,3420,3420,1
|
|
20230807,105500,51384625,3415,3415,3415,3415,115
|
|
20230807,105400,50991900,3415,3415,3415,3415,0
|
|
20230807,105300,50991900,3415,3415,3415,3415,1
|
|
20230807,105200,50988485,3415,3415,3415,3415,0
|
|
20230807,105100,50988485,3415,3415,3415,3415,1
|
|
20230807,105000,50985070,3415,3415,3415,3415,1
|
|
20230807,104900,50981655,3410,3410,3410,3410,0
|
|
20230807,104800,50981655,3410,3410,3410,3410,5
|
|
20230807,104700,50964605,3415,3415,3415,3415,1
|
|
20230807,104600,50961190,3415,3415,3415,3415,0
|
|
20230807,104500,50961190,3415,3415,3415,3415,1
|
|
20230807,104400,50957775,3410,3410,3410,3410,0
|
|
20230807,104300,50957775,3410,3410,3410,3410,0
|
|
20230807,104200,50957775,3410,3410,3410,3410,0
|
|
20230807,104100,50957775,3410,3410,3410,3410,0
|
|
20230807,104000,50957775,3410,3410,3410,3410,0
|
|
20230807,103900,50957775,3410,3410,3410,3410,0
|
|
20230807,103800,50957775,3410,3410,3410,3410,0
|
|
20230807,103700,50957775,3410,3410,3410,3410,0
|
|
20230807,103600,50957775,3410,3410,3410,3410,50
|
|
20230807,103500,50787275,3410,3410,3410,3410,30
|
|
20230807,103400,50684975,3415,3415,3415,3415,0
|
|
20230807,103300,50684975,3415,3415,3415,3415,1
|
|
20230807,103200,50681560,3415,3415,3415,3415,1
|
|
20230807,103100,50678145,3410,3410,3410,3410,11
|
|
20230807,103000,50640635,3415,3415,3415,3415,1
|
|
20230807,102900,50637220,3415,3415,3415,3415,22
|
|
20230807,102800,50562090,3415,3415,3415,3415,0
|
|
20230807,102700,50562090,3415,3415,3415,3415,1
|
|
20230807,102600,50558675,3415,3415,3415,3415,19
|
|
20230807,102500,50493790,3415,3415,3415,3415,0
|
|
20230807,102400,50493790,3415,3415,3415,3415,1
|
|
20230807,102300,50490375,3415,3415,3415,3415,0
|
|
20230807,102200,50490375,3415,3415,3415,3415,0
|
|
20230807,102100,50490375,3415,3415,3415,3415,1
|
|
20230807,102000,50486960,3415,3415,3415,3415,33
|
|
20230807,101900,50374265,3410,3410,3410,3410,490
|
|
20230807,101800,48703365,3410,3410,3410,3410,1
|
|
20230807,101700,48699955,3410,3405,3410,3405,987
|
|
20230807,101600,45339000,3400,3400,3400,3400,419
|
|
20230807,101500,43914400,3400,3400,3400,3400,0
|
|
20230807,101400,43914400,3400,3400,3400,3400,0
|
|
20230807,101300,43914400,3400,3405,3405,3400,6
|
|
20230807,101200,43893995,3405,3405,3405,3405,0
|
|
20230807,101100,43893995,3405,3405,3405,3405,0
|
|
20230807,101000,43893995,3405,3405,3405,3405,89
|
|
20230807,100900,43590950,3405,3405,3405,3405,0
|
|
20230807,100800,43590950,3405,3400,3405,3400,12
|
|
20230807,100700,43550145,3400,3400,3400,3400,0
|
|
20230807,100600,43550145,3400,3400,3400,3400,0
|
|
20230807,100500,43550145,3400,3400,3400,3400,304
|
|
20230807,100400,42516545,3400,3400,3400,3400,1
|
|
20230807,100300,42513145,3400,3400,3400,3400,189
|
|
20230807,100200,41870545,3400,3400,3400,3400,59
|
|
20230807,100100,41669945,3400,3400,3400,3400,1
|
|
20230807,100000,41666545,3395,3395,3395,3395,0
|
|
20230807,095900,41666545,3395,3395,3395,3395,0
|
|
20230807,095800,41666545,3395,3400,3400,3395,17
|
|
20230807,095700,41608825,3400,3400,3400,3400,5
|
|
20230807,095600,41591825,3400,3405,3405,3400,402
|
|
20230807,095500,40225005,3405,3405,3405,3405,2
|
|
20230807,095400,40218195,3405,3405,3405,3405,0
|
|
20230807,095300,40218195,3405,3405,3405,3405,0
|
|
20230807,095200,40218195,3405,3405,3405,3405,1
|
|
20230807,095100,40214790,3405,3405,3405,3405,5
|
|
20230807,095000,40197765,3405,3405,3405,3405,1
|
|
20230807,094900,40194360,3405,3405,3405,3405,20
|
|
20230807,094800,40126260,3405,3405,3405,3405,0
|
|
20230807,094700,40126260,3405,3405,3405,3405,1
|
|
20230807,094600,40122855,3405,3405,3405,3405,0
|
|
20230807,094500,40122855,3405,3405,3405,3405,1
|
|
20230807,094400,40119450,3400,3400,3400,3400,0
|
|
20230807,094300,40119450,3400,3395,3400,3395,31
|
|
20230807,094200,40014055,3405,3405,3405,3405,0
|
|
20230807,094100,40014055,3405,3405,3405,3405,3
|
|
20230807,094000,40003840,3395,3395,3395,3395,686
|
|
20230807,093900,37674870,3400,3400,3400,3400,0
|
|
20230807,093800,37674870,3400,3400,3400,3400,3
|
|
20230807,093700,37664670,3400,3400,3400,3400,1
|
|
20230807,093600,37661270,3400,3400,3400,3400,42
|
|
20230807,093500,37518470,3400,3405,3405,3400,102
|
|
20230807,093400,37171665,3405,3405,3405,3405,0
|
|
20230807,093300,37171665,3405,3405,3405,3405,4
|
|
20230807,093200,37158045,3405,3405,3405,3400,116
|
|
20230807,093100,36763615,3405,3405,3405,3405,5
|
|
20230807,093000,36746590,3405,3405,3405,3400,727
|
|
20230807,092900,34274205,3405,3405,3405,3405,1
|
|
20230807,092800,34270800,3410,3405,3410,3405,4
|
|
20230807,092700,34257170,3405,3405,3405,3405,8
|
|
20230807,092600,34229930,3405,3405,3405,3405,3309
|
|
20230807,092500,22962785,3410,3410,3410,3410,0
|
|
20230807,092400,22962785,3410,3410,3410,3410,7
|
|
20230807,092300,22938915,3405,3410,3410,3405,4057
|
|
20230807,092200,9105605,3410,3410,3410,3410,70
|
|
20230807,092100,8866905,3415,3415,3415,3415,1
|
|
20230807,092000,8863490,3415,3415,3415,3415,0
|
|
20230807,091900,8863490,3415,3415,3415,3415,0
|
|
20230807,091800,8863490,3415,3415,3415,3415,0
|
|
20230807,091700,8863490,3415,3415,3415,3415,25
|
|
20230807,091600,8778115,3410,3410,3410,3410,1
|
|
20230807,091500,8774705,3410,3410,3410,3410,0
|
|
20230807,091400,8774705,3410,3410,3410,3410,921
|
|
20230807,091300,5634095,3410,3410,3410,3410,3
|
|
20230807,091200,5623865,3425,3425,3425,3425,0
|
|
20230807,091100,5623865,3425,3425,3425,3425,0
|
|
20230807,091000,5623865,3425,3425,3425,3425,0
|
|
20230807,090900,5623865,3425,3425,3425,3425,0
|
|
20230807,090800,5623865,3425,3425,3425,3425,0
|
|
20230807,090700,5623865,3425,3425,3425,3425,0
|
|
20230807,090600,5623865,3425,3425,3425,3420,670
|
|
20230807,090500,3329190,3425,3410,3425,3410,322
|
|
20230807,090400,2231155,3395,3395,3395,3395,0
|
|
20230807,090300,2231155,3395,3395,3395,3395,0
|
|
20230807,090200,2231155,3395,3395,3395,3395,200
|
|
20230807,090100,1552155,3400,3405,3405,3400,292
|
|
20230807,090000,558850,3410,3405,3410,3405,164
|