600 lines
28 KiB
CSV
600 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230809,185700,71966725,4090,4090,4090,4090,1798
|
|
20230809,185600,71966725,4090,4090,4090,4090,0
|
|
20230809,185500,71966725,4090,4090,4090,4090,0
|
|
20230809,185400,71966725,4090,4090,4090,4090,0
|
|
20230809,185300,71966725,4090,4090,4090,4090,0
|
|
20230809,185200,71966725,4090,4090,4090,4090,0
|
|
20230809,185100,71966725,4090,4090,4090,4090,0
|
|
20230809,185000,71966725,4090,4090,4090,4090,0
|
|
20230809,184900,71966725,4090,4090,4090,4090,0
|
|
20230809,184800,71966725,4090,4090,4090,4090,0
|
|
20230809,184700,71966725,4090,4090,4090,4090,0
|
|
20230809,184600,71966725,4090,4090,4090,4090,0
|
|
20230809,184500,71966725,4090,4090,4090,4090,0
|
|
20230809,184400,71966725,4090,4090,4090,4090,0
|
|
20230809,184300,71966725,4090,4090,4090,4090,0
|
|
20230809,184200,71966725,4090,4090,4090,4090,0
|
|
20230809,184100,71966725,4090,4090,4090,4090,0
|
|
20230809,184000,71966725,4090,4090,4090,4090,0
|
|
20230809,183900,71966725,4090,4090,4090,4090,0
|
|
20230809,183800,71966725,4090,4090,4090,4090,0
|
|
20230809,183700,71966725,4090,4090,4090,4090,0
|
|
20230809,183600,71966725,4090,4090,4090,4090,0
|
|
20230809,183500,71966725,4090,4090,4090,4090,0
|
|
20230809,183400,71966725,4090,4090,4090,4090,0
|
|
20230809,183300,71966725,4090,4090,4090,4090,0
|
|
20230809,183200,71966725,4090,4090,4090,4090,0
|
|
20230809,183100,71966725,4090,4090,4090,4090,0
|
|
20230809,183000,71966725,4090,4090,4090,4090,0
|
|
20230809,182900,71966725,4090,4090,4090,4090,0
|
|
20230809,182800,71966725,4090,4090,4090,4090,0
|
|
20230809,182700,71966725,4090,4090,4090,4090,1798
|
|
20230809,182600,71966725,4090,4090,4090,4090,0
|
|
20230809,182500,71966725,4090,4090,4090,4090,0
|
|
20230809,182400,71966725,4090,4090,4090,4090,0
|
|
20230809,182300,71966725,4090,4090,4090,4090,0
|
|
20230809,182200,71966725,4090,4090,4090,4090,0
|
|
20230809,182100,71966725,4090,4090,4090,4090,0
|
|
20230809,182000,71966725,4090,4090,4090,4090,0
|
|
20230809,181900,71966725,4090,4090,4090,4090,0
|
|
20230809,181800,71966725,4090,4090,4090,4090,0
|
|
20230809,181700,71966725,4090,4090,4090,4090,0
|
|
20230809,181600,71966725,4090,4090,4090,4090,0
|
|
20230809,181500,71966725,4090,4090,4090,4090,0
|
|
20230809,181400,71966725,4090,4090,4090,4090,0
|
|
20230809,181300,71966725,4090,4090,4090,4090,0
|
|
20230809,181200,71966725,4090,4090,4090,4090,0
|
|
20230809,181100,71966725,4090,4090,4090,4090,0
|
|
20230809,181000,71966725,4090,4090,4090,4090,0
|
|
20230809,180900,71966725,4090,4090,4090,4090,0
|
|
20230809,180800,71966725,4090,4090,4090,4090,0
|
|
20230809,180700,71966725,4090,4090,4090,4090,0
|
|
20230809,180600,71966725,4090,4090,4090,4090,0
|
|
20230809,180500,71966725,4090,4090,4090,4090,0
|
|
20230809,180400,71966725,4090,4090,4090,4090,0
|
|
20230809,180300,71966725,4090,4090,4090,4090,0
|
|
20230809,180200,71966725,4090,4090,4090,4090,0
|
|
20230809,180100,71966725,4090,4090,4090,4090,0
|
|
20230809,180000,71966725,4090,4090,4090,4090,0
|
|
20230809,175900,71966725,4090,4090,4090,4090,0
|
|
20230809,175800,71966725,4090,4090,4090,4090,0
|
|
20230809,175700,71966725,4090,4090,4090,4090,1798
|
|
20230809,175600,71966725,4090,4090,4090,4090,0
|
|
20230809,175500,71966725,4090,4090,4090,4090,0
|
|
20230809,175400,71966725,4090,4090,4090,4090,0
|
|
20230809,175300,71966725,4090,4090,4090,4090,0
|
|
20230809,175200,71966725,4090,4090,4090,4090,0
|
|
20230809,175100,71966725,4090,4090,4090,4090,0
|
|
20230809,175000,71966725,4090,4090,4090,4090,0
|
|
20230809,174900,71966725,4090,4090,4090,4090,0
|
|
20230809,174800,71966725,4090,4090,4090,4090,0
|
|
20230809,174700,71966725,4090,4090,4090,4090,0
|
|
20230809,174600,71966725,4090,4090,4090,4090,0
|
|
20230809,174500,71966725,4090,4090,4090,4090,0
|
|
20230809,174400,71966725,4090,4090,4090,4090,0
|
|
20230809,174300,71966725,4090,4090,4090,4090,0
|
|
20230809,174200,71966725,4090,4090,4090,4090,0
|
|
20230809,174100,71966725,4090,4090,4090,4090,0
|
|
20230809,174000,71966725,4090,4090,4090,4090,0
|
|
20230809,173900,71966725,4090,4090,4090,4090,0
|
|
20230809,173800,71966725,4090,4090,4090,4090,0
|
|
20230809,173700,71966725,4090,4090,4090,4090,0
|
|
20230809,173600,71966725,4090,4090,4090,4090,0
|
|
20230809,173500,71966725,4090,4090,4090,4090,0
|
|
20230809,173400,71966725,4090,4090,4090,4090,0
|
|
20230809,173300,71966725,4090,4090,4090,4090,0
|
|
20230809,173200,71966725,4090,4090,4090,4090,0
|
|
20230809,173100,71966725,4090,4090,4090,4090,0
|
|
20230809,173000,71966725,4090,4090,4090,4090,0
|
|
20230809,172900,71966725,4090,4090,4090,4090,0
|
|
20230809,172800,71966725,4090,4090,4090,4090,0
|
|
20230809,172700,71966725,4090,4090,4090,4090,1798
|
|
20230809,172600,71966725,4090,4090,4090,4090,0
|
|
20230809,172500,71966725,4090,4090,4090,4090,0
|
|
20230809,172400,71966725,4090,4090,4090,4090,0
|
|
20230809,172300,71966725,4090,4090,4090,4090,0
|
|
20230809,172200,71966725,4090,4090,4090,4090,0
|
|
20230809,172100,71966725,4090,4090,4090,4090,0
|
|
20230809,172000,71966725,4090,4090,4090,4090,0
|
|
20230809,171900,71966725,4090,4090,4090,4090,0
|
|
20230809,171800,71966725,4090,4090,4090,4090,0
|
|
20230809,171700,71966725,4090,4090,4090,4090,0
|
|
20230809,171600,71966725,4090,4090,4090,4090,0
|
|
20230809,171500,71966725,4090,4090,4090,4090,0
|
|
20230809,171400,71966725,4090,4090,4090,4090,0
|
|
20230809,171300,71966725,4090,4090,4090,4090,0
|
|
20230809,171200,71966725,4090,4090,4090,4090,0
|
|
20230809,171100,71966725,4090,4090,4090,4090,0
|
|
20230809,171000,71966725,4090,4090,4090,4090,0
|
|
20230809,170900,71966725,4090,4090,4090,4090,0
|
|
20230809,170800,71966725,4090,4090,4090,4090,0
|
|
20230809,170700,71966725,4090,4090,4090,4090,0
|
|
20230809,170600,71966725,4090,4090,4090,4090,0
|
|
20230809,170500,71966725,4090,4090,4090,4090,0
|
|
20230809,170400,71966725,4090,4090,4090,4090,0
|
|
20230809,170300,71966725,4090,4090,4090,4090,0
|
|
20230809,170200,71966725,4090,4090,4090,4090,0
|
|
20230809,170100,71966725,4090,4090,4090,4090,0
|
|
20230809,170000,71966725,4090,4090,4090,4090,0
|
|
20230809,165900,71966725,4090,4090,4090,4090,0
|
|
20230809,165800,71966725,4090,4090,4090,4090,0
|
|
20230809,165700,71966725,4090,4090,4090,4090,1798
|
|
20230809,165600,71966725,4090,4090,4090,4090,0
|
|
20230809,165500,71966725,4090,4090,4090,4090,0
|
|
20230809,165400,71966725,4090,4090,4090,4090,0
|
|
20230809,165300,71966725,4090,4090,4090,4090,0
|
|
20230809,165200,71966725,4090,4090,4090,4090,0
|
|
20230809,165100,71966725,4090,4090,4090,4090,0
|
|
20230809,165000,71966725,4090,4090,4090,4090,0
|
|
20230809,164900,71966725,4090,4090,4090,4090,0
|
|
20230809,164800,71966725,4090,4090,4090,4090,0
|
|
20230809,164700,71966725,4090,4090,4090,4090,0
|
|
20230809,164600,71966725,4090,4090,4090,4090,0
|
|
20230809,164500,71966725,4090,4090,4090,4090,0
|
|
20230809,164400,71966725,4090,4090,4090,4090,0
|
|
20230809,164300,71966725,4090,4090,4090,4090,0
|
|
20230809,164200,71966725,4090,4090,4090,4090,0
|
|
20230809,164100,71966725,4090,4090,4090,4090,0
|
|
20230809,164000,71966725,4090,4090,4090,4090,0
|
|
20230809,163900,71966725,4090,4090,4090,4090,0
|
|
20230809,163800,71966725,4090,4090,4090,4090,0
|
|
20230809,163700,71966725,4090,4090,4090,4090,0
|
|
20230809,163600,71966725,4090,4090,4090,4090,0
|
|
20230809,163500,71966725,4090,4090,4090,4090,0
|
|
20230809,163400,71966725,4090,4090,4090,4090,0
|
|
20230809,163300,71966725,4090,4090,4090,4090,0
|
|
20230809,163200,71966725,4090,4090,4090,4090,0
|
|
20230809,163100,71966725,4090,4090,4090,4090,0
|
|
20230809,163000,71966725,4090,4090,4090,4090,0
|
|
20230809,162900,71966725,4090,4090,4090,4090,0
|
|
20230809,162800,71966725,4090,4090,4090,4090,0
|
|
20230809,162700,71966725,4090,4090,4090,4090,1798
|
|
20230809,162600,71966725,4090,4090,4090,4090,0
|
|
20230809,162500,71966725,4090,4090,4090,4090,0
|
|
20230809,162400,71966725,4090,4090,4090,4090,0
|
|
20230809,162300,71966725,4090,4090,4090,4090,0
|
|
20230809,162200,71966725,4090,4090,4090,4090,0
|
|
20230809,162100,71966725,4090,4090,4090,4090,0
|
|
20230809,162000,71966725,4090,4090,4090,4090,0
|
|
20230809,161900,71966725,4090,4090,4090,4090,0
|
|
20230809,161800,71966725,4090,4090,4090,4090,0
|
|
20230809,161700,71966725,4090,4090,4090,4090,0
|
|
20230809,161600,71966725,4090,4090,4090,4090,0
|
|
20230809,161500,71966725,4090,4090,4090,4090,0
|
|
20230809,161400,71966725,4090,4090,4090,4090,0
|
|
20230809,161300,71966725,4090,4090,4090,4090,0
|
|
20230809,161200,71966725,4090,4090,4090,4090,0
|
|
20230809,161100,71966725,4090,4090,4090,4090,0
|
|
20230809,161000,71966725,4090,4090,4090,4090,0
|
|
20230809,160900,71966725,4090,4090,4090,4090,0
|
|
20230809,160800,71966725,4090,4090,4090,4090,0
|
|
20230809,160700,71966725,4090,4090,4090,4090,0
|
|
20230809,160600,71966725,4090,4090,4090,4090,0
|
|
20230809,160500,71966725,4090,4090,4090,4090,0
|
|
20230809,160400,71966725,4090,4090,4090,4090,0
|
|
20230809,160300,71966725,4090,4090,4090,4090,0
|
|
20230809,160200,71966725,4090,4090,4090,4090,0
|
|
20230809,160100,71966725,4090,4090,4090,4090,0
|
|
20230809,160000,71966725,4090,4090,4090,4090,0
|
|
20230809,155900,71966725,4090,4090,4090,4090,0
|
|
20230809,155800,71966725,4090,4090,4090,4090,0
|
|
20230809,155700,71966725,4090,4090,4090,4090,1798
|
|
20230809,155600,71966725,4090,4090,4090,4090,0
|
|
20230809,155500,71966725,4090,4090,4090,4090,0
|
|
20230809,155400,71966725,4090,4090,4090,4090,0
|
|
20230809,155300,71966725,4090,4090,4090,4090,0
|
|
20230809,155200,71966725,4090,4090,4090,4090,0
|
|
20230809,155100,71966725,4090,4090,4090,4090,0
|
|
20230809,155000,71966725,4090,4090,4090,4090,0
|
|
20230809,154900,71966725,4090,4090,4090,4090,0
|
|
20230809,154800,71966725,4090,4090,4090,4090,0
|
|
20230809,154700,71966725,4090,4090,4090,4090,0
|
|
20230809,154600,71966725,4090,4090,4090,4090,0
|
|
20230809,154500,71966725,4090,4090,4090,4090,0
|
|
20230809,154400,71966725,4090,4090,4090,4090,0
|
|
20230809,154300,71966725,4090,4090,4090,4090,0
|
|
20230809,154200,71966725,4090,4090,4090,4090,0
|
|
20230809,154100,71966725,4090,4090,4090,4090,0
|
|
20230809,154000,71966725,4090,4090,4090,4090,0
|
|
20230809,153900,71966725,4090,4090,4090,4090,0
|
|
20230809,153800,71966725,4090,4090,4090,4090,0
|
|
20230809,153700,71966725,4090,4090,4090,4090,0
|
|
20230809,153600,71966725,4090,4090,4090,4090,0
|
|
20230809,153500,71966725,4090,4090,4090,4090,0
|
|
20230809,153400,71966725,4090,4090,4090,4090,0
|
|
20230809,153300,71966725,4090,4090,4090,4090,0
|
|
20230809,153200,71966725,4090,4090,4090,4090,0
|
|
20230809,153100,71966725,4090,4090,4090,4090,0
|
|
20230809,153000,71966725,4090,4090,4090,4090,1798
|
|
20230809,152900,64612905,4090,4090,4090,4090,0
|
|
20230809,152800,64612905,4090,4090,4090,4090,0
|
|
20230809,152700,64612905,4090,4090,4090,4090,0
|
|
20230809,152600,64612905,4090,4090,4090,4090,0
|
|
20230809,152500,64612905,4090,4090,4090,4090,0
|
|
20230809,152400,64612905,4090,4090,4090,4090,0
|
|
20230809,152300,64612905,4090,4090,4090,4090,0
|
|
20230809,152200,64612905,4090,4090,4090,4090,0
|
|
20230809,152100,64612905,4090,4090,4090,4090,0
|
|
20230809,152000,64612905,4090,4090,4090,4090,0
|
|
20230809,151900,64612905,4090,4090,4090,4090,0
|
|
20230809,151800,64612905,4090,4090,4090,4090,0
|
|
20230809,151700,64612905,4090,4090,4095,4090,5
|
|
20230809,151600,64592445,4090,4090,4090,4090,0
|
|
20230809,151500,64592445,4090,4090,4090,4090,0
|
|
20230809,151400,64592445,4090,4090,4090,4090,2
|
|
20230809,151300,64584265,4090,4095,4095,4090,2
|
|
20230809,151200,64576080,4090,4115,4120,4090,12
|
|
20230809,151100,64526705,4115,4095,4115,4090,16
|
|
20230809,151000,64461145,4095,4100,4100,4095,4
|
|
20230809,150900,64444760,4090,4100,4100,4090,222
|
|
20230809,150800,63534635,4105,4105,4105,4100,71
|
|
20230809,150700,63243185,4105,4110,4125,4105,30
|
|
20230809,150600,63119885,4105,4105,4105,4105,104
|
|
20230809,150500,62692965,4105,4100,4105,4100,110
|
|
20230809,150400,62241915,4100,4100,4110,4100,18
|
|
20230809,150300,62168075,4105,4100,4105,4100,5
|
|
20230809,150200,62147565,4100,4100,4100,4100,3
|
|
20230809,150100,62135265,4095,4095,4095,4095,2
|
|
20230809,150000,62127075,4125,4100,4125,4090,370
|
|
20230809,145900,60608450,4090,4095,4100,4090,16
|
|
20230809,145800,60542940,4095,4100,4100,4090,190
|
|
20230809,145700,59765120,4100,4115,4115,4100,101
|
|
20230809,145600,59349520,4115,4105,4115,4095,967
|
|
20230809,145500,55386530,4115,4110,4115,4110,7
|
|
20230809,145400,55357750,4110,4105,4110,4105,13
|
|
20230809,145300,55304325,4105,4095,4105,4095,14
|
|
20230809,145200,55246875,4100,4095,4100,4095,84
|
|
20230809,145100,54902485,4095,4095,4095,4095,0
|
|
20230809,145000,54902485,4095,4095,4095,4095,3
|
|
20230809,144900,54890200,4110,4095,4110,4095,8
|
|
20230809,144800,54857390,4105,4105,4110,4095,8
|
|
20230809,144700,54824585,4095,4095,4105,4095,5
|
|
20230809,144600,54804090,4105,4105,4105,4095,3
|
|
20230809,144500,54791785,4095,4095,4105,4095,6
|
|
20230809,144400,54767200,4100,4095,4105,4095,7
|
|
20230809,144300,54738505,4105,4100,4110,4100,7
|
|
20230809,144200,54709785,4110,4105,4110,4100,5
|
|
20230809,144100,54689265,4105,4100,4105,4100,7
|
|
20230809,144000,54660550,4110,4100,4110,4100,6
|
|
20230809,143900,54635920,4115,4100,4115,4100,7
|
|
20230809,143800,54607145,4130,4100,4130,4100,10
|
|
20230809,143700,54566010,4100,4100,4100,4100,3
|
|
20230809,143600,54553710,4135,4100,4135,4100,12
|
|
20230809,143500,54504240,4100,4100,4100,4100,0
|
|
20230809,143400,54504240,4100,4100,4100,4100,3
|
|
20230809,143300,54491940,4105,4105,4105,4105,4
|
|
20230809,143200,54475520,4130,4100,4130,4100,7
|
|
20230809,143100,54446715,4100,4100,4135,4100,24
|
|
20230809,143000,54347785,4095,4095,4095,4095,0
|
|
20230809,142900,54347785,4095,4095,4095,4095,6
|
|
20230809,142800,54323215,4115,4115,4115,4115,0
|
|
20230809,142700,54323215,4115,4100,4120,4100,10
|
|
20230809,142600,54282125,4100,4095,4100,4095,3
|
|
20230809,142500,54269835,4095,4130,4130,4095,65
|
|
20230809,142400,54003415,4130,4100,4130,4095,26
|
|
20230809,142300,53896350,4100,4100,4100,4100,2
|
|
20230809,142200,53888150,4100,4100,4100,4100,2
|
|
20230809,142100,53879950,4100,4100,4125,4100,10
|
|
20230809,142000,53838850,4105,4095,4130,4095,33
|
|
20230809,141900,53702885,4095,4095,4095,4095,0
|
|
20230809,141800,53702885,4095,4095,4095,4095,2
|
|
20230809,141700,53694695,4095,4095,4095,4095,1
|
|
20230809,141600,53690600,4095,4095,4095,4095,80
|
|
20230809,141500,53363000,4095,4095,4095,4095,270
|
|
20230809,141400,52257350,4095,4095,4095,4095,0
|
|
20230809,141300,52257350,4095,4095,4095,4095,2
|
|
20230809,141200,52249160,4095,4095,4095,4095,2
|
|
20230809,141100,52240970,4095,4095,4095,4095,3
|
|
20230809,141000,52228685,4135,4135,4135,4135,0
|
|
20230809,140900,52228685,4135,4110,4135,4110,3
|
|
20230809,140800,52216330,4100,4100,4100,4100,2
|
|
20230809,140700,52208130,4095,4140,4140,4095,77
|
|
20230809,140600,51892270,4135,4100,4135,4100,23
|
|
20230809,140500,51797310,4100,4100,4100,4100,0
|
|
20230809,140400,51797310,4100,4095,4100,4095,599
|
|
20230809,140300,49341415,4095,4095,4095,4095,0
|
|
20230809,140200,49341415,4095,4095,4095,4095,2
|
|
20230809,140100,49333225,4095,4095,4095,4095,2
|
|
20230809,140000,49325035,4095,4095,4095,4095,2
|
|
20230809,135900,49316845,4095,4095,4095,4095,2
|
|
20230809,135800,49308655,4095,4095,4095,4095,0
|
|
20230809,135700,49308655,4095,4095,4095,4095,2
|
|
20230809,135600,49300465,4095,4095,4095,4095,1
|
|
20230809,135500,49296370,4095,4095,4095,4095,2
|
|
20230809,135400,49288180,4095,4095,4095,4095,2
|
|
20230809,135300,49279990,4095,4095,4095,4095,0
|
|
20230809,135200,49279990,4095,4095,4095,4095,2
|
|
20230809,135100,49271800,4095,4095,4095,4095,2
|
|
20230809,135000,49263610,4095,4095,4095,4095,2
|
|
20230809,134900,49255420,4095,4095,4095,4095,1
|
|
20230809,134800,49251325,4095,4100,4100,4095,4
|
|
20230809,134700,49234935,4105,4105,4105,4105,0
|
|
20230809,134600,49234935,4105,4105,4105,4105,1
|
|
20230809,134500,49230830,4125,4095,4125,4095,6
|
|
20230809,134400,49206170,4095,4095,4095,4095,2
|
|
20230809,134300,49197980,4095,4095,4095,4095,2
|
|
20230809,134200,49189790,4095,4095,4095,4095,0
|
|
20230809,134100,49189790,4095,4095,4095,4095,1
|
|
20230809,134000,49185695,4095,4095,4095,4095,97
|
|
20230809,133900,48788480,4095,4095,4095,4095,2
|
|
20230809,133800,48780290,4095,4095,4095,4095,2
|
|
20230809,133700,48772100,4095,4095,4095,4095,0
|
|
20230809,133600,48772100,4095,4095,4095,4095,2
|
|
20230809,133500,48763910,4095,4095,4095,4095,2
|
|
20230809,133400,48755720,4095,4110,4115,4095,7
|
|
20230809,133300,48727000,4095,4095,4095,4095,2
|
|
20230809,133200,48718810,4095,4095,4095,4095,0
|
|
20230809,133100,48718810,4095,4095,4095,4095,2
|
|
20230809,133000,48710620,4095,4095,4105,4095,6
|
|
20230809,132900,48686030,4095,4095,4110,4095,46
|
|
20230809,132800,48497000,4095,4095,4095,4095,2
|
|
20230809,132700,48488810,4095,4095,4095,4095,1
|
|
20230809,132600,48484715,4095,4095,4095,4095,0
|
|
20230809,132500,48484715,4095,4095,4095,4095,2
|
|
20230809,132400,48476525,4095,4095,4095,4095,2
|
|
20230809,132300,48468335,4095,4115,4115,4095,428
|
|
20230809,132200,46707135,4095,4095,4095,4095,2
|
|
20230809,132100,46698945,4095,4095,4095,4095,0
|
|
20230809,132000,46698945,4095,4095,4095,4095,2
|
|
20230809,131900,46690755,4095,4095,4095,4095,1
|
|
20230809,131800,46686660,4095,4095,4095,4095,2
|
|
20230809,131700,46678470,4095,4095,4115,4095,4
|
|
20230809,131600,46662070,4095,4095,4095,4095,0
|
|
20230809,131500,46662070,4095,4115,4115,4095,4
|
|
20230809,131400,46645670,4115,4115,4115,4115,2
|
|
20230809,131300,46637440,4115,4115,4115,4115,1
|
|
20230809,131200,46633325,4115,4115,4115,4115,2
|
|
20230809,131100,46625095,4115,4115,4115,4115,2
|
|
20230809,131000,46616865,4115,4115,4115,4115,0
|
|
20230809,130900,46616865,4115,4115,4115,4115,2
|
|
20230809,130800,46608635,4095,4110,4115,4095,12
|
|
20230809,130700,46559365,4115,4115,4115,4115,13
|
|
20230809,130600,46505870,4115,4125,4125,4115,11
|
|
20230809,130500,46460515,4125,4115,4125,4115,54
|
|
20230809,130400,46237810,4125,4120,4125,4095,102
|
|
20230809,130300,45817780,4125,4120,4125,4115,259
|
|
20230809,130200,44749975,4115,4100,4115,4095,23
|
|
20230809,130100,44655410,4115,4095,4115,4095,27
|
|
20230809,130000,44544475,4100,4115,4120,4095,46
|
|
20230809,125900,44355270,4115,4115,4115,4115,34
|
|
20230809,125800,44215360,4115,4115,4115,4115,37
|
|
20230809,125700,44063105,4115,4115,4115,4115,33
|
|
20230809,125600,43927310,4115,4115,4115,4115,77
|
|
20230809,125500,43610455,4115,4100,4115,4080,802
|
|
20230809,125400,40334540,4120,4115,4120,4110,35
|
|
20230809,125300,40190515,4115,4115,4115,4115,36
|
|
20230809,125200,40042375,4115,4115,4115,4115,35
|
|
20230809,125100,39898350,4115,4115,4115,4115,33
|
|
20230809,125000,39762555,4115,4115,4115,4115,32
|
|
20230809,124900,39630875,4115,4115,4115,4115,31
|
|
20230809,124800,39503310,4115,4115,4115,4115,31
|
|
20230809,124700,39375745,4115,4115,4115,4115,28
|
|
20230809,124600,39260525,4115,4115,4115,4115,15
|
|
20230809,124500,39198800,4115,4115,4115,4095,171
|
|
20230809,124400,38495155,4125,4125,4125,4125,25
|
|
20230809,124300,38392030,4115,4115,4115,4115,140
|
|
20230809,124200,37815930,4125,4125,4125,4125,0
|
|
20230809,124100,37815930,4125,4120,4125,4115,50
|
|
20230809,124000,37610085,4115,4115,4115,4115,29
|
|
20230809,123900,37490750,4125,4125,4125,4125,0
|
|
20230809,123800,37490750,4125,4125,4125,4125,0
|
|
20230809,123700,37490750,4125,4120,4125,4120,50
|
|
20230809,123600,37284715,4115,4115,4115,4115,13
|
|
20230809,123500,37231220,4115,4115,4115,4115,17
|
|
20230809,123400,37161265,4115,4115,4115,4115,4
|
|
20230809,123300,37144805,4125,4125,4125,4125,0
|
|
20230809,123200,37144805,4125,4125,4125,4125,0
|
|
20230809,123100,37144805,4125,4115,4125,4115,101
|
|
20230809,123000,36729160,4115,4115,4115,4115,4
|
|
20230809,122900,36712700,4115,4095,4115,4095,9
|
|
20230809,122800,36675685,4095,4095,4115,4095,4
|
|
20230809,122700,36659285,4115,4115,4115,4115,0
|
|
20230809,122600,36659285,4115,4115,4115,4115,0
|
|
20230809,122500,36659285,4115,4115,4115,4115,0
|
|
20230809,122400,36659285,4115,4115,4115,4115,0
|
|
20230809,122300,36659285,4115,4115,4115,4115,0
|
|
20230809,122200,36659285,4115,4115,4115,4115,0
|
|
20230809,122100,36659285,4115,4115,4115,4115,0
|
|
20230809,122000,36659285,4115,4115,4115,4115,0
|
|
20230809,121900,36659285,4115,4115,4115,4115,0
|
|
20230809,121800,36659285,4115,4115,4115,4115,0
|
|
20230809,121700,36659285,4115,4115,4115,4115,0
|
|
20230809,121600,36659285,4115,4115,4115,4115,101
|
|
20230809,121500,36243670,4090,4090,4090,4090,0
|
|
20230809,121400,36243670,4090,4090,4090,4090,0
|
|
20230809,121300,36243670,4090,4090,4090,4090,0
|
|
20230809,121200,36243670,4090,4095,4095,4090,269
|
|
20230809,121100,35143410,4125,4125,4125,4125,0
|
|
20230809,121000,35143410,4125,4125,4125,4125,0
|
|
20230809,120900,35143410,4125,4110,4125,4110,3
|
|
20230809,120800,35131060,4090,4090,4090,4090,0
|
|
20230809,120700,35131060,4090,4090,4090,4090,1
|
|
20230809,120600,35126970,4120,4120,4120,4120,0
|
|
20230809,120500,35126970,4120,4120,4120,4120,0
|
|
20230809,120400,35126970,4120,4120,4120,4120,0
|
|
20230809,120300,35126970,4120,4120,4120,4120,0
|
|
20230809,120200,35126970,4120,4120,4120,4120,5
|
|
20230809,120100,35106370,4120,4120,4120,4120,0
|
|
20230809,120000,35106370,4120,4120,4120,4120,0
|
|
20230809,115900,35106370,4120,4120,4120,4120,0
|
|
20230809,115800,35106370,4120,4120,4120,4120,0
|
|
20230809,115700,35106370,4120,4120,4120,4120,0
|
|
20230809,115600,35106370,4120,4120,4120,4120,0
|
|
20230809,115500,35106370,4120,4120,4120,4120,0
|
|
20230809,115400,35106370,4120,4120,4120,4120,0
|
|
20230809,115300,35106370,4120,4120,4120,4120,0
|
|
20230809,115200,35106370,4120,4120,4120,4120,0
|
|
20230809,115100,35106370,4120,4120,4120,4120,0
|
|
20230809,115000,35106370,4120,4120,4120,4120,0
|
|
20230809,114900,35106370,4120,4120,4120,4120,0
|
|
20230809,114800,35106370,4120,4120,4120,4120,0
|
|
20230809,114700,35106370,4120,4120,4120,4120,0
|
|
20230809,114600,35106370,4120,4120,4120,4120,0
|
|
20230809,114500,35106370,4120,4120,4120,4120,0
|
|
20230809,114400,35106370,4120,4120,4120,4120,0
|
|
20230809,114300,35106370,4120,4120,4120,4120,0
|
|
20230809,114200,35106370,4120,4120,4120,4120,0
|
|
20230809,114100,35106370,4120,4120,4120,4120,0
|
|
20230809,114000,35106370,4120,4120,4120,4120,50
|
|
20230809,113900,34900370,4125,4125,4125,4125,0
|
|
20230809,113800,34900370,4125,4125,4125,4125,0
|
|
20230809,113700,34900370,4125,4125,4125,4125,0
|
|
20230809,113600,34900370,4125,4095,4125,4080,732
|
|
20230809,113500,31905765,4095,4100,4100,4095,43
|
|
20230809,113400,31729595,4130,4125,4130,4125,99
|
|
20230809,113300,31320780,4130,4100,4130,4095,329
|
|
20230809,113200,29970850,4100,4100,4100,4100,216
|
|
20230809,113100,29085250,4120,4120,4120,4120,0
|
|
20230809,113000,29085250,4120,4120,4120,4120,0
|
|
20230809,112900,29085250,4120,4120,4120,4120,0
|
|
20230809,112800,29085250,4120,4120,4120,4120,0
|
|
20230809,112700,29085250,4120,4120,4120,4120,0
|
|
20230809,112600,29085250,4120,4120,4120,4120,1
|
|
20230809,112500,29081130,4115,4115,4115,4115,1
|
|
20230809,112400,29077015,4105,4105,4105,4105,0
|
|
20230809,112300,29077015,4105,4105,4105,4105,0
|
|
20230809,112200,29077015,4105,4105,4105,4105,0
|
|
20230809,112100,29077015,4105,4105,4105,4105,0
|
|
20230809,112000,29077015,4105,4105,4105,4105,0
|
|
20230809,111900,29077015,4105,4105,4105,4105,0
|
|
20230809,111800,29077015,4105,4105,4105,4105,0
|
|
20230809,111700,29077015,4105,4105,4105,4105,0
|
|
20230809,111600,29077015,4105,4105,4105,4105,0
|
|
20230809,111500,29077015,4105,4105,4105,4105,1
|
|
20230809,111400,29072910,4095,4095,4095,4095,0
|
|
20230809,111300,29072910,4095,4095,4095,4095,0
|
|
20230809,111200,29072910,4095,4095,4095,4095,1
|
|
20230809,111100,29068815,4105,4105,4105,4105,0
|
|
20230809,111000,29068815,4105,4105,4105,4105,1
|
|
20230809,110900,29064710,4095,4095,4095,4095,0
|
|
20230809,110800,29064710,4095,4095,4095,4095,0
|
|
20230809,110700,29064710,4095,4095,4095,4095,0
|
|
20230809,110600,29064710,4095,4100,4100,4095,2
|
|
20230809,110500,29056515,4095,4095,4095,4095,0
|
|
20230809,110400,29056515,4095,4105,4105,4095,36
|
|
20230809,110300,28908870,4105,4140,4140,4105,313
|
|
20230809,110200,27615905,4145,4145,4145,4145,0
|
|
20230809,110100,27615905,4145,4145,4145,4145,0
|
|
20230809,110000,27615905,4145,4145,4145,4145,0
|
|
20230809,105900,27615905,4145,4145,4145,4145,0
|
|
20230809,105800,27615905,4145,4145,4145,4145,0
|
|
20230809,105700,27615905,4145,4140,4145,4140,6
|
|
20230809,105600,27591040,4135,4135,4135,4135,0
|
|
20230809,105500,27591040,4135,4135,4135,4135,0
|
|
20230809,105400,27591040,4135,4135,4135,4135,0
|
|
20230809,105300,27591040,4135,4135,4135,4135,0
|
|
20230809,105200,27591040,4135,4135,4135,4135,0
|
|
20230809,105100,27591040,4135,4135,4135,4135,0
|
|
20230809,105000,27591040,4135,4135,4135,4135,36
|
|
20230809,104900,27442180,4135,4135,4135,4135,0
|
|
20230809,104800,27442180,4135,4135,4135,4135,0
|
|
20230809,104700,27442180,4135,4135,4135,4135,0
|
|
20230809,104600,27442180,4135,4135,4135,4135,0
|
|
20230809,104500,27442180,4135,4135,4135,4135,0
|
|
20230809,104400,27442180,4135,4135,4135,4135,0
|
|
20230809,104300,27442180,4135,4135,4135,4135,0
|
|
20230809,104200,27442180,4135,4135,4135,4135,0
|
|
20230809,104100,27442180,4135,4135,4135,4135,0
|
|
20230809,104000,27442180,4135,4130,4135,4130,5
|
|
20230809,103900,27421510,4105,4105,4105,4105,1
|
|
20230809,103800,27417405,4140,4140,4145,4105,37
|
|
20230809,103700,27264350,4135,4130,4135,4095,203
|
|
20230809,103600,26425140,4130,4090,4130,4090,68
|
|
20230809,103500,26146480,4095,4100,4105,4095,8
|
|
20230809,103400,26113680,4095,4140,4140,4095,10
|
|
20230809,103300,26072515,4140,4140,4160,4140,23
|
|
20230809,103200,25977005,4155,4155,4160,4155,13
|
|
20230809,103100,25922980,4155,4130,4155,4130,7
|
|
20230809,103000,25893965,4125,4100,4125,4100,7
|
|
20230809,102900,25865190,4090,4090,4090,4090,1
|
|
20230809,102800,25861100,4100,4115,4120,4090,11
|
|
20230809,102700,25815940,4090,4155,4160,4090,552
|
|
20230809,102600,23522020,4085,4085,4085,4085,0
|
|
20230809,102500,23522020,4085,4085,4085,4085,1
|
|
20230809,102400,23517935,4140,4100,4140,4085,261
|
|
20230809,102300,22442990,4075,4080,4110,4075,19
|
|
20230809,102200,22365375,4075,4085,4085,4075,4
|
|
20230809,102100,22349055,4075,4080,4125,4075,25
|
|
20230809,102000,22247010,4120,4090,4120,4075,26
|
|
20230809,101900,22140645,4090,4095,4095,4090,3
|
|
20230809,101800,22128365,4095,4095,4130,4095,11
|
|
20230809,101700,22083135,4085,4085,4085,4085,0
|
|
20230809,101600,22083135,4085,4085,4085,4085,0
|
|
20230809,101500,22083135,4085,4085,4085,4085,0
|
|
20230809,101400,22083135,4085,4085,4085,4085,0
|
|
20230809,101300,22083135,4085,4135,4155,4085,770
|
|
20230809,101200,18893890,4120,4080,4120,4075,44
|
|
20230809,101100,18712740,4085,4080,4120,4075,4
|
|
20230809,101000,18696380,4075,4115,4120,4075,4
|
|
20230809,100900,18679995,4120,4120,4120,4120,0
|
|
20230809,100800,18679995,4120,4115,4120,4075,4
|
|
20230809,100700,18663570,4075,4110,4115,4075,6
|
|
20230809,100600,18638925,4075,4075,4075,4075,0
|
|
20230809,100500,18638925,4075,4115,4115,4075,4
|
|
20230809,100400,18622505,4115,4110,4115,4110,2
|
|
20230809,100300,18614280,4075,4075,4075,4075,0
|
|
20230809,100200,18614280,4075,4120,4120,4075,24
|
|
20230809,100100,18515455,4115,4115,4120,4075,85
|
|
20230809,100000,18168335,4075,4095,4125,4070,37
|
|
20230809,095900,18017035,4100,4110,4135,4100,314
|
|
20230809,095800,16726305,4135,4135,4135,4135,0
|
|
20230809,095700,16726305,4135,4130,4135,4130,74
|
|
20230809,095600,16420320,4135,4135,4135,4135,77
|
|
20230809,095500,16101925,4140,4140,4140,4140,0
|
|
20230809,095400,16101925,4140,4140,4140,4140,0
|
|
20230809,095300,16101925,4140,4140,4140,4140,0
|
|
20230809,095200,16101925,4140,4140,4140,4140,0
|
|
20230809,095100,16101925,4140,4140,4140,4140,0
|
|
20230809,095000,16101925,4140,4140,4140,4140,0
|
|
20230809,094900,16101925,4140,4140,4140,4140,0
|
|
20230809,094800,16101925,4140,4140,4140,4140,0
|
|
20230809,094700,16101925,4140,4140,4140,4140,0
|
|
20230809,094600,16101925,4140,4140,4140,4140,0
|
|
20230809,094500,16101925,4140,4140,4140,4140,0
|
|
20230809,094400,16101925,4140,4140,4140,4140,0
|
|
20230809,094300,16101925,4140,4140,4140,4140,0
|
|
20230809,094200,16101925,4140,4140,4140,4140,0
|
|
20230809,094100,16101925,4140,4140,4140,4140,0
|
|
20230809,094000,16101925,4140,4140,4140,4140,0
|
|
20230809,093900,16101925,4140,4140,4140,4140,0
|
|
20230809,093800,16101925,4140,4135,4140,4135,11
|
|
20230809,093700,16056435,4115,4115,4115,4115,149
|
|
20230809,093600,15443300,4120,4120,4120,4120,1
|
|
20230809,093500,15439180,4125,4135,4135,4125,3
|
|
20230809,093400,15426790,4140,4140,4140,4140,0
|
|
20230809,093300,15426790,4140,4140,4140,4140,0
|
|
20230809,093200,15426790,4140,4140,4140,4140,0
|
|
20230809,093100,15426790,4140,4135,4140,4135,11
|
|
20230809,093000,15381255,4140,4140,4140,4140,0
|
|
20230809,092900,15381255,4140,4140,4140,4140,0
|
|
20230809,092800,15381255,4140,4140,4140,4140,0
|
|
20230809,092700,15381255,4140,4135,4140,4115,96
|
|
20230809,092600,14986145,4140,4140,4140,4140,5
|
|
20230809,092500,14965445,4145,4145,4145,4145,0
|
|
20230809,092400,14965445,4145,4145,4145,4145,0
|
|
20230809,092300,14965445,4145,4145,4145,4145,0
|
|
20230809,092200,14965445,4145,4145,4145,4145,0
|
|
20230809,092100,14965445,4145,4145,4145,4145,0
|
|
20230809,092000,14965445,4145,4145,4145,4145,0
|
|
20230809,091900,14965445,4145,4145,4145,4145,5
|
|
20230809,091800,14944720,4150,4150,4150,4150,0
|
|
20230809,091700,14944720,4150,4130,4155,4125,527
|
|
20230809,091600,12764200,4130,4130,4130,4125,159
|
|
20230809,091500,12107735,4130,4130,4130,4130,247
|
|
20230809,091400,11087625,4130,4130,4130,4130,5
|
|
20230809,091300,11066975,4130,4130,4130,4130,1
|
|
20230809,091200,11062845,4130,4125,4130,4125,13
|
|
20230809,091100,11009180,4120,4120,4120,4120,10
|
|
20230809,091000,10967980,4090,4090,4090,4090,5
|
|
20230809,090900,10947530,4090,4090,4090,4090,5
|
|
20230809,090800,10927080,4060,4060,4060,4060,5
|
|
20230809,090700,10906780,4050,4060,4060,4050,741
|
|
20230809,090600,7902320,4060,4065,4065,4060,459
|
|
20230809,090500,6038330,4105,4100,4110,4100,148
|
|
20230809,090400,5430510,4065,4065,4065,4065,247
|
|
20230809,090300,4426455,4065,4065,4065,4065,0
|
|
20230809,090200,4426455,4065,4070,4070,4065,75
|
|
20230809,090100,4121495,4060,4135,4135,4060,49
|
|
20230809,090000,3918955,4135,4095,4135,4095,957
|