602 lines
28 KiB
CSV
602 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230810,185900,104374180,3435,3435,3435,3435,1332
|
|
20230810,185800,104374180,3435,3435,3435,3435,0
|
|
20230810,185700,104374180,3435,3435,3435,3435,0
|
|
20230810,185600,104374180,3435,3435,3435,3435,0
|
|
20230810,185500,104374180,3435,3435,3435,3435,0
|
|
20230810,185400,104374180,3435,3435,3435,3435,0
|
|
20230810,185300,104374180,3435,3435,3435,3435,0
|
|
20230810,185200,104374180,3435,3435,3435,3435,0
|
|
20230810,185100,104374180,3435,3435,3435,3435,0
|
|
20230810,185000,104374180,3435,3435,3435,3435,0
|
|
20230810,184900,104374180,3435,3435,3435,3435,0
|
|
20230810,184800,104374180,3435,3435,3435,3435,0
|
|
20230810,184700,104374180,3435,3435,3435,3435,0
|
|
20230810,184600,104374180,3435,3435,3435,3435,0
|
|
20230810,184500,104374180,3435,3435,3435,3435,0
|
|
20230810,184400,104374180,3435,3435,3435,3435,0
|
|
20230810,184300,104374180,3435,3435,3435,3435,0
|
|
20230810,184200,104374180,3435,3435,3435,3435,0
|
|
20230810,184100,104374180,3435,3435,3435,3435,0
|
|
20230810,184000,104374180,3435,3435,3435,3435,0
|
|
20230810,183900,104374180,3435,3435,3435,3435,0
|
|
20230810,183800,104374180,3435,3435,3435,3435,0
|
|
20230810,183700,104374180,3435,3435,3435,3435,0
|
|
20230810,183600,104374180,3435,3435,3435,3435,0
|
|
20230810,183500,104374180,3435,3435,3435,3435,0
|
|
20230810,183400,104374180,3435,3435,3435,3435,0
|
|
20230810,183300,104374180,3435,3435,3435,3435,0
|
|
20230810,183200,104374180,3435,3435,3435,3435,0
|
|
20230810,183100,104374180,3435,3435,3435,3435,0
|
|
20230810,183000,104374180,3435,3435,3435,3435,0
|
|
20230810,182900,104374180,3435,3435,3435,3435,1332
|
|
20230810,182800,104374180,3435,3435,3435,3435,0
|
|
20230810,182700,104374180,3435,3435,3435,3435,0
|
|
20230810,182600,104374180,3435,3435,3435,3435,0
|
|
20230810,182500,104374180,3435,3435,3435,3435,0
|
|
20230810,182400,104374180,3435,3435,3435,3435,0
|
|
20230810,182300,104374180,3435,3435,3435,3435,0
|
|
20230810,182200,104374180,3435,3435,3435,3435,0
|
|
20230810,182100,104374180,3435,3435,3435,3435,0
|
|
20230810,182000,104374180,3435,3435,3435,3435,0
|
|
20230810,181900,104374180,3435,3435,3435,3435,0
|
|
20230810,181800,104374180,3435,3435,3435,3435,0
|
|
20230810,181700,104374180,3435,3435,3435,3435,0
|
|
20230810,181600,104374180,3435,3435,3435,3435,0
|
|
20230810,181500,104374180,3435,3435,3435,3435,0
|
|
20230810,181400,104374180,3435,3435,3435,3435,0
|
|
20230810,181300,104374180,3435,3435,3435,3435,0
|
|
20230810,181200,104374180,3435,3435,3435,3435,0
|
|
20230810,181100,104374180,3435,3435,3435,3435,0
|
|
20230810,181000,104374180,3435,3435,3435,3435,0
|
|
20230810,180900,104374180,3435,3435,3435,3435,0
|
|
20230810,180800,104374180,3435,3435,3435,3435,0
|
|
20230810,180700,104374180,3435,3435,3435,3435,0
|
|
20230810,180600,104374180,3435,3435,3435,3435,0
|
|
20230810,180500,104374180,3435,3435,3435,3435,0
|
|
20230810,180400,104374180,3435,3435,3435,3435,0
|
|
20230810,180300,104374180,3435,3435,3435,3435,0
|
|
20230810,180200,104374180,3435,3435,3435,3435,0
|
|
20230810,180100,104374180,3435,3435,3435,3435,0
|
|
20230810,180000,104374180,3435,3435,3435,3435,0
|
|
20230810,175900,104374180,3435,3435,3435,3435,1332
|
|
20230810,175800,104374180,3435,3435,3435,3435,0
|
|
20230810,175700,104374180,3435,3435,3435,3435,0
|
|
20230810,175600,104374180,3435,3435,3435,3435,0
|
|
20230810,175500,104374180,3435,3435,3435,3435,0
|
|
20230810,175400,104374180,3435,3435,3435,3435,0
|
|
20230810,175300,104374180,3435,3435,3435,3435,0
|
|
20230810,175200,104374180,3435,3435,3435,3435,0
|
|
20230810,175100,104374180,3435,3435,3435,3435,0
|
|
20230810,175000,104374180,3435,3435,3435,3435,0
|
|
20230810,174900,104374180,3435,3435,3435,3435,0
|
|
20230810,174800,104374180,3435,3435,3435,3435,0
|
|
20230810,174700,104374180,3435,3435,3435,3435,0
|
|
20230810,174600,104374180,3435,3435,3435,3435,0
|
|
20230810,174500,104374180,3435,3435,3435,3435,0
|
|
20230810,174400,104374180,3435,3435,3435,3435,0
|
|
20230810,174300,104374180,3435,3435,3435,3435,0
|
|
20230810,174200,104374180,3435,3435,3435,3435,0
|
|
20230810,174100,104374180,3435,3435,3435,3435,0
|
|
20230810,174000,104374180,3435,3435,3435,3435,0
|
|
20230810,173900,104374180,3435,3435,3435,3435,0
|
|
20230810,173800,104374180,3435,3435,3435,3435,0
|
|
20230810,173700,104374180,3435,3435,3435,3435,0
|
|
20230810,173600,104374180,3435,3435,3435,3435,0
|
|
20230810,173500,104374180,3435,3435,3435,3435,0
|
|
20230810,173400,104374180,3435,3435,3435,3435,0
|
|
20230810,173300,104374180,3435,3435,3435,3435,0
|
|
20230810,173200,104374180,3435,3435,3435,3435,0
|
|
20230810,173100,104374180,3435,3435,3435,3435,0
|
|
20230810,173000,104374180,3435,3435,3435,3435,0
|
|
20230810,172900,104374180,3435,3435,3435,3435,1332
|
|
20230810,172800,104374180,3435,3435,3435,3435,0
|
|
20230810,172700,104374180,3435,3435,3435,3435,0
|
|
20230810,172600,104374180,3435,3435,3435,3435,0
|
|
20230810,172500,104374180,3435,3435,3435,3435,0
|
|
20230810,172400,104374180,3435,3435,3435,3435,0
|
|
20230810,172300,104374180,3435,3435,3435,3435,0
|
|
20230810,172200,104374180,3435,3435,3435,3435,0
|
|
20230810,172100,104374180,3435,3435,3435,3435,0
|
|
20230810,172000,104374180,3435,3435,3435,3435,0
|
|
20230810,171900,104374180,3435,3435,3435,3435,0
|
|
20230810,171800,104374180,3435,3435,3435,3435,0
|
|
20230810,171700,104374180,3435,3435,3435,3435,0
|
|
20230810,171600,104374180,3435,3435,3435,3435,0
|
|
20230810,171500,104374180,3435,3435,3435,3435,0
|
|
20230810,171400,104374180,3435,3435,3435,3435,0
|
|
20230810,171300,104374180,3435,3435,3435,3435,0
|
|
20230810,171200,104374180,3435,3435,3435,3435,0
|
|
20230810,171100,104374180,3435,3435,3435,3435,0
|
|
20230810,171000,104374180,3435,3435,3435,3435,0
|
|
20230810,170900,104374180,3435,3435,3435,3435,0
|
|
20230810,170800,104374180,3435,3435,3435,3435,0
|
|
20230810,170700,104374180,3435,3435,3435,3435,0
|
|
20230810,170600,104374180,3435,3435,3435,3435,0
|
|
20230810,170500,104374180,3435,3435,3435,3435,0
|
|
20230810,170400,104374180,3435,3435,3435,3435,0
|
|
20230810,170300,104374180,3435,3435,3435,3435,0
|
|
20230810,170200,104374180,3435,3435,3435,3435,0
|
|
20230810,170100,104374180,3435,3435,3435,3435,0
|
|
20230810,170000,104374180,3435,3435,3435,3435,0
|
|
20230810,165900,104374180,3435,3435,3435,3435,1332
|
|
20230810,165800,104374180,3435,3435,3435,3435,0
|
|
20230810,165700,104374180,3435,3435,3435,3435,0
|
|
20230810,165600,104374180,3435,3435,3435,3435,0
|
|
20230810,165500,104374180,3435,3435,3435,3435,0
|
|
20230810,165400,104374180,3435,3435,3435,3435,0
|
|
20230810,165300,104374180,3435,3435,3435,3435,0
|
|
20230810,165200,104374180,3435,3435,3435,3435,0
|
|
20230810,165100,104374180,3435,3435,3435,3435,0
|
|
20230810,165000,104374180,3435,3435,3435,3435,0
|
|
20230810,164900,104374180,3435,3435,3435,3435,0
|
|
20230810,164800,104374180,3435,3435,3435,3435,0
|
|
20230810,164700,104374180,3435,3435,3435,3435,0
|
|
20230810,164600,104374180,3435,3435,3435,3435,0
|
|
20230810,164500,104374180,3435,3435,3435,3435,0
|
|
20230810,164400,104374180,3435,3435,3435,3435,0
|
|
20230810,164300,104374180,3435,3435,3435,3435,0
|
|
20230810,164200,104374180,3435,3435,3435,3435,0
|
|
20230810,164100,104374180,3435,3435,3435,3435,0
|
|
20230810,164000,104374180,3435,3435,3435,3435,0
|
|
20230810,163900,104374180,3435,3435,3435,3435,0
|
|
20230810,163800,104374180,3435,3435,3435,3435,0
|
|
20230810,163700,104374180,3435,3435,3435,3435,0
|
|
20230810,163600,104374180,3435,3435,3435,3435,0
|
|
20230810,163500,104374180,3435,3435,3435,3435,0
|
|
20230810,163400,104374180,3435,3435,3435,3435,0
|
|
20230810,163300,104374180,3435,3435,3435,3435,0
|
|
20230810,163200,104374180,3435,3435,3435,3435,0
|
|
20230810,163100,104374180,3435,3435,3435,3435,0
|
|
20230810,163000,104374180,3435,3435,3435,3435,0
|
|
20230810,162900,104374180,3435,3435,3435,3435,1332
|
|
20230810,162800,104374180,3435,3435,3435,3435,0
|
|
20230810,162700,104374180,3435,3435,3435,3435,0
|
|
20230810,162600,104374180,3435,3435,3435,3435,0
|
|
20230810,162500,104374180,3435,3435,3435,3435,0
|
|
20230810,162400,104374180,3435,3435,3435,3435,0
|
|
20230810,162300,104374180,3435,3435,3435,3435,0
|
|
20230810,162200,104374180,3435,3435,3435,3435,0
|
|
20230810,162100,104374180,3435,3435,3435,3435,0
|
|
20230810,162000,104374180,3435,3435,3435,3435,0
|
|
20230810,161900,104374180,3435,3435,3435,3435,0
|
|
20230810,161800,104374180,3435,3435,3435,3435,0
|
|
20230810,161700,104374180,3435,3435,3435,3435,0
|
|
20230810,161600,104374180,3435,3435,3435,3435,0
|
|
20230810,161500,104374180,3435,3435,3435,3435,0
|
|
20230810,161400,104374180,3435,3435,3435,3435,0
|
|
20230810,161300,104374180,3435,3435,3435,3435,0
|
|
20230810,161200,104374180,3435,3435,3435,3435,0
|
|
20230810,161100,104374180,3435,3435,3435,3435,0
|
|
20230810,161000,104374180,3435,3435,3435,3435,0
|
|
20230810,160900,104374180,3435,3435,3435,3435,0
|
|
20230810,160800,104374180,3435,3435,3435,3435,0
|
|
20230810,160700,104374180,3435,3435,3435,3435,0
|
|
20230810,160600,104374180,3435,3435,3435,3435,0
|
|
20230810,160500,104374180,3435,3435,3435,3435,0
|
|
20230810,160400,104374180,3435,3435,3435,3435,0
|
|
20230810,160300,104374180,3435,3435,3435,3435,0
|
|
20230810,160200,104374180,3435,3435,3435,3435,0
|
|
20230810,160100,104374180,3435,3435,3435,3435,0
|
|
20230810,160000,104374180,3435,3435,3435,3435,0
|
|
20230810,155900,104374180,3435,3435,3435,3435,1332
|
|
20230810,155800,104374180,3435,3435,3435,3435,0
|
|
20230810,155700,104374180,3435,3435,3435,3435,0
|
|
20230810,155600,104374180,3435,3435,3435,3435,0
|
|
20230810,155500,104374180,3435,3435,3435,3435,0
|
|
20230810,155400,104374180,3435,3435,3435,3435,0
|
|
20230810,155300,104374180,3435,3435,3435,3435,0
|
|
20230810,155200,104374180,3435,3435,3435,3435,0
|
|
20230810,155100,104374180,3435,3435,3435,3435,0
|
|
20230810,155000,104374180,3435,3435,3435,3435,0
|
|
20230810,154900,104374180,3435,3435,3435,3435,0
|
|
20230810,154800,104374180,3435,3435,3435,3435,0
|
|
20230810,154700,104374180,3435,3435,3435,3435,0
|
|
20230810,154600,104374180,3435,3435,3435,3435,0
|
|
20230810,154500,104374180,3435,3435,3435,3435,0
|
|
20230810,154400,104374180,3435,3435,3435,3435,0
|
|
20230810,154300,104374180,3435,3435,3435,3435,0
|
|
20230810,154200,104374180,3435,3435,3435,3435,0
|
|
20230810,154100,104374180,3435,3435,3435,3435,0
|
|
20230810,154000,104374180,3435,3435,3435,3435,0
|
|
20230810,153900,104374180,3435,3435,3435,3435,0
|
|
20230810,153800,104374180,3435,3435,3435,3435,0
|
|
20230810,153700,104374180,3435,3435,3435,3435,0
|
|
20230810,153600,104374180,3435,3435,3435,3435,0
|
|
20230810,153500,104374180,3435,3435,3435,3435,0
|
|
20230810,153400,104374180,3435,3435,3435,3435,0
|
|
20230810,153300,104374180,3435,3435,3435,3435,0
|
|
20230810,153200,104374180,3435,3435,3435,3435,0
|
|
20230810,153100,104374180,3435,3435,3435,3435,0
|
|
20230810,153000,104374180,3435,3435,3435,3435,1332
|
|
20230810,152900,99798760,3430,3430,3430,3430,0
|
|
20230810,152800,99798760,3430,3430,3430,3430,0
|
|
20230810,152700,99798760,3430,3430,3430,3430,0
|
|
20230810,152600,99798760,3430,3430,3430,3430,0
|
|
20230810,152500,99798760,3430,3430,3430,3430,0
|
|
20230810,152400,99798760,3430,3430,3430,3430,0
|
|
20230810,152300,99798760,3430,3430,3430,3430,0
|
|
20230810,152200,99798760,3430,3430,3430,3430,0
|
|
20230810,152100,99798760,3430,3430,3430,3430,0
|
|
20230810,152000,99798760,3430,3430,3430,3430,0
|
|
20230810,151900,99798760,3430,3425,3430,3425,32
|
|
20230810,151800,99689095,3425,3425,3425,3425,208
|
|
20230810,151700,98976695,3425,3425,3425,3425,5
|
|
20230810,151600,98959570,3425,3425,3425,3425,6
|
|
20230810,151500,98939020,3425,3425,3425,3425,120
|
|
20230810,151400,98528020,3425,3425,3425,3425,142
|
|
20230810,151300,98041670,3430,3430,3430,3425,882
|
|
20230810,151200,95020410,3430,3430,3430,3430,0
|
|
20230810,151100,95020410,3430,3430,3430,3430,0
|
|
20230810,151000,95020410,3430,3430,3430,3430,0
|
|
20230810,150900,95020410,3430,3425,3430,3425,14
|
|
20230810,150800,94972450,3430,3430,3430,3430,0
|
|
20230810,150700,94972450,3430,3430,3430,3430,0
|
|
20230810,150600,94972450,3430,3430,3430,3430,7
|
|
20230810,150500,94948440,3430,3430,3430,3430,2
|
|
20230810,150400,94941580,3425,3430,3430,3425,200
|
|
20230810,150300,94256150,3435,3435,3435,3435,24
|
|
20230810,150200,94173710,3435,3435,3435,3435,0
|
|
20230810,150100,94173710,3435,3435,3435,3435,0
|
|
20230810,150000,94173710,3435,3435,3435,3435,2
|
|
20230810,145900,94166840,3430,3430,3430,3430,1
|
|
20230810,145800,94163410,3430,3435,3435,3425,546
|
|
20230810,145700,92292580,3435,3435,3435,3435,0
|
|
20230810,145600,92292580,3435,3435,3435,3430,122
|
|
20230810,145500,91873860,3435,3435,3435,3435,0
|
|
20230810,145400,91873860,3435,3435,3435,3435,0
|
|
20230810,145300,91873860,3435,3435,3435,3435,0
|
|
20230810,145200,91873860,3435,3435,3435,3435,0
|
|
20230810,145100,91873860,3435,3435,3435,3430,1886
|
|
20230810,145000,85404005,3435,3435,3435,3435,50
|
|
20230810,144900,85232255,3435,3435,3435,3435,0
|
|
20230810,144800,85232255,3435,3435,3435,3435,0
|
|
20230810,144700,85232255,3435,3435,3435,3435,50
|
|
20230810,144600,85060505,3435,3435,3435,3435,0
|
|
20230810,144500,85060505,3435,3435,3435,3435,0
|
|
20230810,144400,85060505,3435,3435,3435,3435,0
|
|
20230810,144300,85060505,3435,3435,3435,3435,150
|
|
20230810,144200,84545255,3435,3435,3435,3435,0
|
|
20230810,144100,84545255,3435,3435,3435,3435,50
|
|
20230810,144000,84373505,3435,3425,3435,3425,3
|
|
20230810,143900,84363210,3435,3430,3435,3425,101
|
|
20230810,143800,84017260,3435,3435,3435,3435,0
|
|
20230810,143700,84017260,3435,3430,3435,3425,112
|
|
20230810,143600,83633595,3430,3430,3430,3430,0
|
|
20230810,143500,83633595,3430,3430,3430,3430,1000
|
|
20230810,143400,80203595,3435,3435,3435,3435,0
|
|
20230810,143300,80203595,3435,3435,3435,3435,0
|
|
20230810,143200,80203595,3435,3435,3435,3430,492
|
|
20230810,143100,78515715,3440,3440,3440,3440,0
|
|
20230810,143000,78515715,3440,3440,3440,3440,0
|
|
20230810,142900,78515715,3440,3440,3440,3440,0
|
|
20230810,142800,78515715,3440,3440,3440,3440,0
|
|
20230810,142700,78515715,3440,3440,3440,3440,2
|
|
20230810,142600,78508835,3435,3435,3435,3435,11
|
|
20230810,142500,78471050,3440,3435,3440,3435,8
|
|
20230810,142400,78443535,3440,3440,3440,3440,2
|
|
20230810,142300,78436655,3435,3435,3435,3435,10
|
|
20230810,142200,78402305,3440,3440,3440,3440,0
|
|
20230810,142100,78402305,3440,3440,3440,3440,0
|
|
20230810,142000,78402305,3440,3440,3440,3440,1
|
|
20230810,141900,78398865,3440,3440,3440,3440,0
|
|
20230810,141800,78398865,3440,3440,3440,3440,0
|
|
20230810,141700,78398865,3440,3440,3440,3440,0
|
|
20230810,141600,78398865,3440,3430,3440,3430,26
|
|
20230810,141500,78309665,3440,3440,3440,3440,0
|
|
20230810,141400,78309665,3440,3440,3440,3440,0
|
|
20230810,141300,78309665,3440,3440,3440,3440,3
|
|
20230810,141200,78299345,3440,3440,3440,3440,0
|
|
20230810,141100,78299345,3440,3440,3440,3440,0
|
|
20230810,141000,78299345,3440,3440,3440,3440,0
|
|
20230810,140900,78299345,3440,3440,3440,3440,12
|
|
20230810,140800,78258065,3440,3440,3440,3440,0
|
|
20230810,140700,78258065,3440,3440,3440,3440,2
|
|
20230810,140600,78251185,3430,3430,3430,3430,0
|
|
20230810,140500,78251185,3430,3430,3430,3430,20
|
|
20230810,140400,78182585,3430,3430,3430,3430,20
|
|
20230810,140300,78113985,3440,3440,3440,3440,0
|
|
20230810,140200,78113985,3440,3440,3440,3440,0
|
|
20230810,140100,78113985,3440,3440,3440,3440,0
|
|
20230810,140000,78113985,3440,3440,3440,3440,10
|
|
20230810,135900,78079585,3440,3440,3440,3440,0
|
|
20230810,135800,78079585,3440,3440,3440,3440,0
|
|
20230810,135700,78079585,3440,3440,3440,3440,0
|
|
20230810,135600,78079585,3440,3440,3440,3440,0
|
|
20230810,135500,78079585,3440,3440,3440,3440,0
|
|
20230810,135400,78079585,3440,3435,3440,3435,25
|
|
20230810,135300,77993670,3440,3440,3440,3440,0
|
|
20230810,135200,77993670,3440,3440,3440,3440,0
|
|
20230810,135100,77993670,3440,3440,3440,3440,0
|
|
20230810,135000,77993670,3440,3440,3440,3440,2
|
|
20230810,134900,77986790,3435,3435,3435,3435,21
|
|
20230810,134800,77914655,3440,3440,3440,3440,20
|
|
20230810,134700,77845855,3440,3440,3440,3440,0
|
|
20230810,134600,77845855,3440,3440,3440,3440,3
|
|
20230810,134500,77835535,3440,3430,3440,3430,5
|
|
20230810,134400,77818365,3440,3440,3440,3440,0
|
|
20230810,134300,77818365,3440,3440,3440,3440,0
|
|
20230810,134200,77818365,3440,3440,3440,3440,0
|
|
20230810,134100,77818365,3440,3440,3440,3440,0
|
|
20230810,134000,77818365,3440,3440,3440,3440,0
|
|
20230810,133900,77818365,3440,3430,3440,3430,3
|
|
20230810,133800,77808055,3440,3435,3440,3435,121
|
|
20230810,133700,77392305,3435,3435,3435,3435,0
|
|
20230810,133600,77392305,3435,3435,3435,3435,0
|
|
20230810,133500,77392305,3435,3435,3435,3435,0
|
|
20230810,133400,77392305,3435,3435,3435,3435,0
|
|
20230810,133300,77392305,3435,3435,3435,3435,0
|
|
20230810,133200,77392305,3435,3435,3435,3435,0
|
|
20230810,133100,77392305,3435,3430,3435,3430,33
|
|
20230810,133000,77279105,3435,3435,3435,3435,0
|
|
20230810,132900,77279105,3435,3435,3435,3435,0
|
|
20230810,132800,77279105,3435,3435,3435,3435,0
|
|
20230810,132700,77279105,3435,3435,3435,3435,0
|
|
20230810,132600,77279105,3435,3435,3435,3435,0
|
|
20230810,132500,77279105,3435,3435,3435,3435,0
|
|
20230810,132400,77279105,3435,3435,3435,3435,0
|
|
20230810,132300,77279105,3435,3435,3435,3435,0
|
|
20230810,132200,77279105,3435,3435,3435,3435,0
|
|
20230810,132100,77279105,3435,3435,3435,3435,0
|
|
20230810,132000,77279105,3435,3435,3435,3435,0
|
|
20230810,131900,77279105,3435,3435,3435,3435,0
|
|
20230810,131800,77279105,3435,3435,3435,3435,0
|
|
20230810,131700,77279105,3435,3435,3435,3435,1
|
|
20230810,131600,77275670,3435,3435,3435,3435,0
|
|
20230810,131500,77275670,3435,3435,3435,3435,0
|
|
20230810,131400,77275670,3435,3435,3435,3435,0
|
|
20230810,131300,77275670,3435,3435,3435,3435,0
|
|
20230810,131200,77275670,3435,3435,3435,3435,0
|
|
20230810,131100,77275670,3435,3435,3435,3435,0
|
|
20230810,131000,77275670,3435,3435,3435,3435,40
|
|
20230810,130900,77138270,3435,3435,3435,3435,0
|
|
20230810,130800,77138270,3435,3435,3435,3435,0
|
|
20230810,130700,77138270,3435,3435,3435,3435,2
|
|
20230810,130600,77131400,3430,3430,3430,3430,2
|
|
20230810,130500,77124540,3420,3420,3420,3420,0
|
|
20230810,130400,77124540,3420,3425,3425,3420,34
|
|
20230810,130300,77008100,3430,3430,3430,3430,51
|
|
20230810,130200,76833170,3430,3430,3430,3430,1
|
|
20230810,130100,76829740,3430,3430,3430,3430,6
|
|
20230810,130000,76809160,3420,3420,3420,3420,0
|
|
20230810,125900,76809160,3420,3425,3425,3420,19
|
|
20230810,125800,76744140,3430,3430,3430,3430,0
|
|
20230810,125700,76744140,3430,3430,3430,3430,0
|
|
20230810,125600,76744140,3430,3430,3430,3430,0
|
|
20230810,125500,76744140,3430,3430,3430,3430,1
|
|
20230810,125400,76740710,3420,3425,3425,3420,200
|
|
20230810,125300,76056275,3425,3425,3425,3425,150
|
|
20230810,125200,75542525,3430,3430,3430,3430,2
|
|
20230810,125100,75535665,3430,3430,3430,3430,11
|
|
20230810,125000,75497935,3430,3430,3430,3430,117
|
|
20230810,124900,75096625,3435,3435,3435,3435,0
|
|
20230810,124800,75096625,3435,3435,3435,3435,0
|
|
20230810,124700,75096625,3435,3435,3435,3435,0
|
|
20230810,124600,75096625,3435,3440,3440,3435,501
|
|
20230810,124500,73375635,3440,3440,3440,3440,0
|
|
20230810,124400,73375635,3440,3440,3440,3440,11
|
|
20230810,124300,73337795,3440,3440,3440,3440,11
|
|
20230810,124200,73299955,3440,3440,3440,3440,11
|
|
20230810,124100,73262115,3440,3440,3440,3440,1
|
|
20230810,124000,73258675,3440,3440,3440,3440,48
|
|
20230810,123900,73093555,3440,3435,3440,3435,190
|
|
20230810,123800,72440205,3440,3440,3440,3440,12
|
|
20230810,123700,72398925,3440,3440,3440,3440,1
|
|
20230810,123600,72395485,3435,3435,3435,3435,30
|
|
20230810,123500,72292435,3435,3435,3435,3435,266
|
|
20230810,123400,71378725,3435,3435,3435,3435,9
|
|
20230810,123300,71347810,3435,3435,3435,3435,8
|
|
20230810,123200,71320330,3435,3435,3435,3435,52
|
|
20230810,123100,71141710,3435,3435,3435,3435,9
|
|
20230810,123000,71110795,3435,3435,3435,3435,16
|
|
20230810,122900,71055835,3435,3435,3435,3435,9
|
|
20230810,122800,71024920,3435,3435,3435,3435,53
|
|
20230810,122700,70842865,3435,3435,3435,3435,9
|
|
20230810,122600,70811950,3435,3435,3435,3435,7
|
|
20230810,122500,70787905,3435,3435,3435,3435,9
|
|
20230810,122400,70756990,3435,3430,3435,3430,506
|
|
20230810,122300,69021380,3430,3430,3430,3430,9
|
|
20230810,122200,68990510,3430,3430,3430,3430,9
|
|
20230810,122100,68959640,3430,3430,3430,3430,9
|
|
20230810,122000,68928770,3430,3430,3430,3430,16
|
|
20230810,121900,68873890,3430,3430,3430,3430,10
|
|
20230810,121800,68839590,3430,3430,3430,3430,10
|
|
20230810,121700,68805290,3425,3430,3430,3425,10
|
|
20230810,121600,68770995,3430,3430,3430,3430,9
|
|
20230810,121500,68740125,3430,3430,3430,3430,10
|
|
20230810,121400,68705825,3430,3430,3430,3430,0
|
|
20230810,121300,68705825,3430,3430,3430,3430,0
|
|
20230810,121200,68705825,3430,3430,3430,3430,13
|
|
20230810,121100,68661235,3430,3430,3430,3430,10
|
|
20230810,121000,68626935,3430,3430,3430,3430,12
|
|
20230810,120900,68585775,3430,3430,3430,3430,0
|
|
20230810,120800,68585775,3430,3430,3430,3430,0
|
|
20230810,120700,68585775,3430,3430,3430,3430,0
|
|
20230810,120600,68585775,3430,3430,3430,3430,0
|
|
20230810,120500,68585775,3430,3430,3430,3430,2
|
|
20230810,120400,68578915,3425,3425,3425,3425,0
|
|
20230810,120300,68578915,3425,3425,3425,3425,8
|
|
20230810,120200,68551515,3425,3425,3425,3425,0
|
|
20230810,120100,68551515,3425,3425,3425,3425,0
|
|
20230810,120000,68551515,3425,3425,3425,3425,0
|
|
20230810,115900,68551515,3425,3425,3425,3425,0
|
|
20230810,115800,68551515,3425,3425,3425,3425,0
|
|
20230810,115700,68551515,3425,3425,3425,3425,0
|
|
20230810,115600,68551515,3425,3425,3425,3425,10
|
|
20230810,115500,68517265,3430,3425,3430,3425,2
|
|
20230810,115400,68510410,3425,3425,3425,3425,0
|
|
20230810,115300,68510410,3425,3425,3425,3425,0
|
|
20230810,115200,68510410,3425,3425,3425,3425,0
|
|
20230810,115100,68510410,3425,3425,3425,3425,48
|
|
20230810,115000,68346010,3430,3430,3430,3430,3
|
|
20230810,114900,68335720,3430,3430,3430,3430,0
|
|
20230810,114800,68335720,3430,3430,3430,3430,0
|
|
20230810,114700,68335720,3430,3430,3430,3430,0
|
|
20230810,114600,68335720,3430,3430,3430,3430,0
|
|
20230810,114500,68335720,3430,3430,3430,3430,30
|
|
20230810,114400,68232820,3430,3430,3430,3430,1
|
|
20230810,114300,68229390,3430,3430,3430,3430,0
|
|
20230810,114200,68229390,3430,3430,3430,3430,0
|
|
20230810,114100,68229390,3430,3430,3430,3430,10
|
|
20230810,114000,68195090,3435,3435,3435,3435,0
|
|
20230810,113900,68195090,3435,3435,3435,3435,0
|
|
20230810,113800,68195090,3435,3435,3435,3435,0
|
|
20230810,113700,68195090,3435,3435,3435,3435,0
|
|
20230810,113600,68195090,3435,3435,3435,3435,0
|
|
20230810,113500,68195090,3435,3435,3435,3435,0
|
|
20230810,113400,68195090,3435,3435,3435,3435,0
|
|
20230810,113300,68195090,3435,3435,3435,3435,0
|
|
20230810,113200,68195090,3435,3435,3435,3435,0
|
|
20230810,113100,68195090,3435,3435,3435,3435,0
|
|
20230810,113000,68195090,3435,3435,3435,3435,0
|
|
20230810,112900,68195090,3435,3435,3435,3435,0
|
|
20230810,112800,68195090,3435,3435,3435,3435,0
|
|
20230810,112700,68195090,3435,3435,3435,3435,1
|
|
20230810,112600,68191655,3420,3420,3420,3420,0
|
|
20230810,112500,68191655,3420,3420,3420,3420,0
|
|
20230810,112400,68191655,3420,3420,3420,3420,300
|
|
20230810,112300,67165655,3435,3430,3435,3430,3
|
|
20230810,112200,67155360,3430,3430,3430,3430,0
|
|
20230810,112100,67155360,3430,3430,3430,3430,0
|
|
20230810,112000,67155360,3430,3430,3430,3430,2
|
|
20230810,111900,67148500,3430,3430,3430,3430,0
|
|
20230810,111800,67148500,3430,3430,3430,3430,1
|
|
20230810,111700,67145070,3415,3425,3425,3415,3000
|
|
20230810,111600,56895810,3435,3435,3435,3435,0
|
|
20230810,111500,56895810,3435,3435,3435,3435,19
|
|
20230810,111400,56830545,3435,3435,3435,3435,0
|
|
20230810,111300,56830545,3435,3435,3435,3435,0
|
|
20230810,111200,56830545,3435,3435,3435,3435,0
|
|
20230810,111100,56830545,3435,3435,3435,3435,1
|
|
20230810,111000,56827110,3420,3435,3435,3420,607
|
|
20230810,110900,54747665,3435,3435,3435,3435,0
|
|
20230810,110800,54747665,3435,3435,3435,3435,23
|
|
20230810,110700,54668660,3435,3435,3435,3435,0
|
|
20230810,110600,54668660,3435,3435,3435,3435,10
|
|
20230810,110500,54634310,3435,3435,3435,3435,0
|
|
20230810,110400,54634310,3435,3435,3435,3435,23
|
|
20230810,110300,54555305,3435,3435,3435,3435,0
|
|
20230810,110200,54555305,3435,3435,3435,3435,0
|
|
20230810,110100,54555305,3435,3435,3435,3435,0
|
|
20230810,110000,54555305,3435,3435,3435,3435,0
|
|
20230810,105900,54555305,3435,3435,3435,3435,0
|
|
20230810,105800,54555305,3435,3435,3435,3435,0
|
|
20230810,105700,54555305,3435,3435,3435,3435,0
|
|
20230810,105600,54555305,3435,3435,3435,3435,54
|
|
20230810,105500,54369815,3435,3435,3435,3435,80
|
|
20230810,105400,54095015,3435,3435,3435,3435,200
|
|
20230810,105300,53408015,3435,3440,3440,3435,107
|
|
20230810,105200,53040435,3440,3440,3440,3440,23
|
|
20230810,105100,52961315,3440,3440,3440,3440,0
|
|
20230810,105000,52961315,3440,3440,3440,3440,21
|
|
20230810,104900,52889075,3440,3440,3440,3440,7
|
|
20230810,104800,52864995,3440,3440,3440,3440,17
|
|
20230810,104700,52806515,3440,3440,3440,3440,0
|
|
20230810,104600,52806515,3440,3440,3440,3440,19
|
|
20230810,104500,52741155,3440,3440,3440,3440,49
|
|
20230810,104400,52572595,3440,3440,3440,3440,12
|
|
20230810,104300,52531315,3440,3440,3440,3440,12
|
|
20230810,104200,52490035,3440,3440,3440,3440,18
|
|
20230810,104100,52428115,3440,3440,3440,3440,11
|
|
20230810,104000,52390275,3440,3440,3440,3440,1531
|
|
20230810,103900,47123635,3440,3440,3440,3440,20
|
|
20230810,103800,47054835,3440,3440,3440,3440,13
|
|
20230810,103700,47010115,3440,3440,3440,3440,13
|
|
20230810,103600,46965395,3440,3440,3440,3440,7
|
|
20230810,103500,46941315,3440,3440,3440,3440,14
|
|
20230810,103400,46893155,3435,3435,3435,3435,26
|
|
20230810,103300,46803845,3435,3435,3435,3435,1047
|
|
20230810,103200,43207400,3435,3435,3435,3435,7
|
|
20230810,103100,43183355,3435,3435,3435,3435,22
|
|
20230810,103000,43107785,3435,3435,3435,3435,12
|
|
20230810,102900,43066565,3435,3435,3435,3435,18
|
|
20230810,102800,43004735,3435,3435,3435,3435,11
|
|
20230810,102700,42966950,3435,3430,3435,3430,2662
|
|
20230810,102600,33836235,3430,3430,3430,3430,24
|
|
20230810,102500,33753915,3430,3430,3430,3430,18
|
|
20230810,102400,33692175,3430,3430,3430,3430,0
|
|
20230810,102300,33692175,3430,3430,3430,3430,25
|
|
20230810,102200,33606425,3430,3430,3430,3430,18
|
|
20230810,102100,33544685,3430,3430,3430,3430,1
|
|
20230810,102000,33541255,3425,3425,3425,3425,0
|
|
20230810,101900,33541255,3425,3425,3425,3425,72
|
|
20230810,101800,33294655,3420,3420,3420,3420,0
|
|
20230810,101700,33294655,3420,3420,3420,3420,145
|
|
20230810,101600,32798755,3425,3425,3425,3425,0
|
|
20230810,101500,32798755,3425,3425,3425,3425,0
|
|
20230810,101400,32798755,3425,3425,3425,3425,73
|
|
20230810,101300,32548730,3430,3425,3430,3425,57
|
|
20230810,101200,32353320,3425,3425,3425,3425,56
|
|
20230810,101100,32161520,3425,3425,3425,3425,26
|
|
20230810,101000,32072470,3420,3420,3420,3420,0
|
|
20230810,100900,32072470,3420,3420,3420,3420,235
|
|
20230810,100800,31268770,3420,3420,3420,3420,0
|
|
20230810,100700,31268770,3420,3420,3420,3420,292
|
|
20230810,100600,30270130,3420,3420,3420,3420,28
|
|
20230810,100500,30174370,3425,3430,3430,3425,124
|
|
20230810,100400,29749540,3425,3425,3425,3425,0
|
|
20230810,100300,29749540,3425,3425,3425,3425,10
|
|
20230810,100200,29715290,3430,3430,3430,3430,20
|
|
20230810,100100,29646690,3425,3425,3425,3425,10
|
|
20230810,100000,29612440,3430,3425,3430,3425,32
|
|
20230810,095900,29502730,3430,3430,3430,3430,28
|
|
20230810,095800,29406690,3430,3430,3430,3430,0
|
|
20230810,095700,29406690,3430,3430,3430,3430,34
|
|
20230810,095600,29290070,3430,3430,3430,3430,0
|
|
20230810,095500,29290070,3430,3430,3430,3430,315
|
|
20230810,095400,28209620,3430,3430,3430,3430,34
|
|
20230810,095300,28093000,3430,3430,3430,3430,2
|
|
20230810,095200,28086140,3430,3430,3430,3430,33
|
|
20230810,095100,27972950,3430,3430,3430,3430,0
|
|
20230810,095000,27972950,3430,3430,3430,3430,119
|
|
20230810,094900,27564780,3425,3430,3430,3425,103
|
|
20230810,094800,27211970,3430,3430,3430,3430,27
|
|
20230810,094700,27119360,3430,3430,3430,3430,0
|
|
20230810,094600,27119360,3430,3430,3430,3430,37
|
|
20230810,094500,26992450,3430,3430,3430,3430,0
|
|
20230810,094400,26992450,3430,3430,3430,3430,36
|
|
20230810,094300,26868970,3425,3425,3425,3425,63
|
|
20230810,094200,26653195,3430,3430,3430,3430,10
|
|
20230810,094100,26618895,3430,3430,3430,3430,6449
|
|
20230810,094000,4498825,3430,3430,3430,3430,156
|
|
20230810,093900,3963745,3430,3430,3430,3430,0
|
|
20230810,093800,3963745,3430,3430,3430,3430,1
|
|
20230810,093700,3960315,3430,3430,3430,3430,206
|
|
20230810,093600,3253735,3435,3435,3435,3435,4
|
|
20230810,093500,3239995,3435,3435,3435,3435,3
|
|
20230810,093400,3229690,3435,3435,3435,3435,2
|
|
20230810,093300,3222820,3435,3435,3435,3435,0
|
|
20230810,093200,3222820,3435,3435,3435,3435,1
|
|
20230810,093100,3219385,3435,3435,3435,3435,14
|
|
20230810,093000,3171295,3430,3430,3430,3430,20
|
|
20230810,092900,3102695,3435,3435,3435,3435,1
|
|
20230810,092800,3099260,3435,3435,3435,3435,1
|
|
20230810,092700,3095825,3435,3435,3435,3435,0
|
|
20230810,092600,3095825,3435,3435,3435,3435,1
|
|
20230810,092500,3092390,3435,3435,3435,3435,74
|
|
20230810,092400,2838200,3435,3435,3435,3435,0
|
|
20230810,092300,2838200,3435,3435,3435,3435,0
|
|
20230810,092200,2838200,3435,3435,3435,3435,0
|
|
20230810,092100,2838200,3435,3435,3435,3435,0
|
|
20230810,092000,2838200,3435,3435,3435,3435,60
|
|
20230810,091900,2632100,3440,3440,3440,3440,0
|
|
20230810,091800,2632100,3440,3435,3440,3435,100
|
|
20230810,091700,2288490,3425,3430,3430,3425,59
|
|
20230810,091600,2086245,3430,3430,3430,3430,0
|
|
20230810,091500,2086245,3430,3430,3430,3430,0
|
|
20230810,091400,2086245,3430,3430,3430,3430,118
|
|
20230810,091300,1681505,3430,3430,3430,3430,21
|
|
20230810,091200,1609475,3430,3430,3430,3430,18
|
|
20230810,091100,1547735,3430,3430,3430,3430,0
|
|
20230810,091000,1547735,3430,3430,3430,3430,21
|
|
20230810,090900,1475705,3430,3430,3430,3430,0
|
|
20230810,090800,1475705,3430,3430,3430,3430,2
|
|
20230810,090700,1468845,3435,3435,3435,3435,0
|
|
20230810,090600,1468845,3435,3430,3450,3430,307
|
|
20230810,090500,411075,3430,3430,3430,3430,6
|
|
20230810,090400,390495,3430,3430,3430,3430,9
|
|
20230810,090300,359625,3425,3425,3425,3425,80
|
|
20230810,090200,85625,3425,3425,3425,3425,0
|
|
20230810,090100,85625,3425,3425,3425,3425,1
|
|
20230810,090000,82200,3425,3425,3425,3425,24
|