616 lines
28 KiB
CSV
616 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230809,191300,77692450,4240,4240,4240,4240,1051
|
|
20230809,191200,77692450,4240,4240,4240,4240,0
|
|
20230809,191100,77692450,4240,4240,4240,4240,0
|
|
20230809,191000,77692450,4240,4240,4240,4240,0
|
|
20230809,190900,77692450,4240,4240,4240,4240,0
|
|
20230809,190800,77692450,4240,4240,4240,4240,0
|
|
20230809,190700,77692450,4240,4240,4240,4240,0
|
|
20230809,190600,77692450,4240,4240,4240,4240,0
|
|
20230809,190500,77692450,4240,4240,4240,4240,0
|
|
20230809,190400,77692450,4240,4240,4240,4240,0
|
|
20230809,190300,77692450,4240,4240,4240,4240,0
|
|
20230809,190200,77692450,4240,4240,4240,4240,0
|
|
20230809,190100,77692450,4240,4240,4240,4240,0
|
|
20230809,190000,77692450,4240,4240,4240,4240,0
|
|
20230809,185900,77692450,4240,4240,4240,4240,0
|
|
20230809,185800,77692450,4240,4240,4240,4240,0
|
|
20230809,185700,77692450,4240,4240,4240,4240,0
|
|
20230809,185600,77692450,4240,4240,4240,4240,0
|
|
20230809,185500,77692450,4240,4240,4240,4240,0
|
|
20230809,185400,77692450,4240,4240,4240,4240,0
|
|
20230809,185300,77692450,4240,4240,4240,4240,0
|
|
20230809,185200,77692450,4240,4240,4240,4240,0
|
|
20230809,185100,77692450,4240,4240,4240,4240,0
|
|
20230809,185000,77692450,4240,4240,4240,4240,0
|
|
20230809,184900,77692450,4240,4240,4240,4240,0
|
|
20230809,184800,77692450,4240,4240,4240,4240,0
|
|
20230809,184700,77692450,4240,4240,4240,4240,0
|
|
20230809,184600,77692450,4240,4240,4240,4240,0
|
|
20230809,184500,77692450,4240,4240,4240,4240,0
|
|
20230809,184400,77692450,4240,4240,4240,4240,0
|
|
20230809,184300,77692450,4240,4240,4240,4240,1051
|
|
20230809,184200,77692450,4240,4240,4240,4240,0
|
|
20230809,184100,77692450,4240,4240,4240,4240,0
|
|
20230809,184000,77692450,4240,4240,4240,4240,0
|
|
20230809,183900,77692450,4240,4240,4240,4240,0
|
|
20230809,183800,77692450,4240,4240,4240,4240,0
|
|
20230809,183700,77692450,4240,4240,4240,4240,0
|
|
20230809,183600,77692450,4240,4240,4240,4240,0
|
|
20230809,183500,77692450,4240,4240,4240,4240,0
|
|
20230809,183400,77692450,4240,4240,4240,4240,0
|
|
20230809,183300,77692450,4240,4240,4240,4240,0
|
|
20230809,183200,77692450,4240,4240,4240,4240,0
|
|
20230809,183100,77692450,4240,4240,4240,4240,0
|
|
20230809,183000,77692450,4240,4240,4240,4240,0
|
|
20230809,182900,77692450,4240,4240,4240,4240,0
|
|
20230809,182800,77692450,4240,4240,4240,4240,0
|
|
20230809,182700,77692450,4240,4240,4240,4240,0
|
|
20230809,182600,77692450,4240,4240,4240,4240,0
|
|
20230809,182500,77692450,4240,4240,4240,4240,0
|
|
20230809,182400,77692450,4240,4240,4240,4240,0
|
|
20230809,182300,77692450,4240,4240,4240,4240,0
|
|
20230809,182200,77692450,4240,4240,4240,4240,0
|
|
20230809,182100,77692450,4240,4240,4240,4240,0
|
|
20230809,182000,77692450,4240,4240,4240,4240,0
|
|
20230809,181900,77692450,4240,4240,4240,4240,0
|
|
20230809,181800,77692450,4240,4240,4240,4240,0
|
|
20230809,181700,77692450,4240,4240,4240,4240,0
|
|
20230809,181600,77692450,4240,4240,4240,4240,0
|
|
20230809,181500,77692450,4240,4240,4240,4240,0
|
|
20230809,181400,77692450,4240,4240,4240,4240,0
|
|
20230809,181300,77692450,4240,4240,4240,4240,1051
|
|
20230809,181200,77692450,4240,4240,4240,4240,0
|
|
20230809,181100,77692450,4240,4240,4240,4240,0
|
|
20230809,181000,77692450,4240,4240,4240,4240,0
|
|
20230809,180900,77692450,4240,4240,4240,4240,0
|
|
20230809,180800,77692450,4240,4240,4240,4240,0
|
|
20230809,180700,77692450,4240,4240,4240,4240,0
|
|
20230809,180600,77692450,4240,4240,4240,4240,0
|
|
20230809,180500,77692450,4240,4240,4240,4240,0
|
|
20230809,180400,77692450,4240,4240,4240,4240,0
|
|
20230809,180300,77692450,4240,4240,4240,4240,0
|
|
20230809,180200,77692450,4240,4240,4240,4240,0
|
|
20230809,180100,77692450,4240,4240,4240,4240,0
|
|
20230809,180000,77692450,4240,4240,4240,4240,0
|
|
20230809,175900,77692450,4240,4240,4240,4240,0
|
|
20230809,175800,77692450,4240,4240,4240,4240,0
|
|
20230809,175700,77692450,4240,4240,4240,4240,0
|
|
20230809,175600,77692450,4240,4240,4240,4240,0
|
|
20230809,175500,77692450,4240,4240,4240,4240,0
|
|
20230809,175400,77692450,4240,4240,4240,4240,0
|
|
20230809,175300,77692450,4240,4240,4240,4240,0
|
|
20230809,175200,77692450,4240,4240,4240,4240,0
|
|
20230809,175100,77692450,4240,4240,4240,4240,0
|
|
20230809,175000,77692450,4240,4240,4240,4240,0
|
|
20230809,174900,77692450,4240,4240,4240,4240,0
|
|
20230809,174800,77692450,4240,4240,4240,4240,0
|
|
20230809,174700,77692450,4240,4240,4240,4240,0
|
|
20230809,174600,77692450,4240,4240,4240,4240,0
|
|
20230809,174500,77692450,4240,4240,4240,4240,0
|
|
20230809,174400,77692450,4240,4240,4240,4240,0
|
|
20230809,174300,77692450,4240,4240,4240,4240,1051
|
|
20230809,174200,77692450,4240,4240,4240,4240,0
|
|
20230809,174100,77692450,4240,4240,4240,4240,0
|
|
20230809,174000,77692450,4240,4240,4240,4240,0
|
|
20230809,173900,77692450,4240,4240,4240,4240,0
|
|
20230809,173800,77692450,4240,4240,4240,4240,0
|
|
20230809,173700,77692450,4240,4240,4240,4240,0
|
|
20230809,173600,77692450,4240,4240,4240,4240,0
|
|
20230809,173500,77692450,4240,4240,4240,4240,0
|
|
20230809,173400,77692450,4240,4240,4240,4240,0
|
|
20230809,173300,77692450,4240,4240,4240,4240,0
|
|
20230809,173200,77692450,4240,4240,4240,4240,0
|
|
20230809,173100,77692450,4240,4240,4240,4240,0
|
|
20230809,173000,77692450,4240,4240,4240,4240,0
|
|
20230809,172900,77692450,4240,4240,4240,4240,0
|
|
20230809,172800,77692450,4240,4240,4240,4240,0
|
|
20230809,172700,77692450,4240,4240,4240,4240,0
|
|
20230809,172600,77692450,4240,4240,4240,4240,0
|
|
20230809,172500,77692450,4240,4240,4240,4240,0
|
|
20230809,172400,77692450,4240,4240,4240,4240,0
|
|
20230809,172300,77692450,4240,4240,4240,4240,0
|
|
20230809,172200,77692450,4240,4240,4240,4240,0
|
|
20230809,172100,77692450,4240,4240,4240,4240,0
|
|
20230809,172000,77692450,4240,4240,4240,4240,0
|
|
20230809,171900,77692450,4240,4240,4240,4240,0
|
|
20230809,171800,77692450,4240,4240,4240,4240,0
|
|
20230809,171700,77692450,4240,4240,4240,4240,0
|
|
20230809,171600,77692450,4240,4240,4240,4240,0
|
|
20230809,171500,77692450,4240,4240,4240,4240,0
|
|
20230809,171400,77692450,4240,4240,4240,4240,0
|
|
20230809,171300,77692450,4240,4240,4240,4240,1051
|
|
20230809,171200,77692450,4240,4240,4240,4240,0
|
|
20230809,171100,77692450,4240,4240,4240,4240,0
|
|
20230809,171000,77692450,4240,4240,4240,4240,0
|
|
20230809,170900,77692450,4240,4240,4240,4240,0
|
|
20230809,170800,77692450,4240,4240,4240,4240,0
|
|
20230809,170700,77692450,4240,4240,4240,4240,0
|
|
20230809,170600,77692450,4240,4240,4240,4240,0
|
|
20230809,170500,77692450,4240,4240,4240,4240,0
|
|
20230809,170400,77692450,4240,4240,4240,4240,0
|
|
20230809,170300,77692450,4240,4240,4240,4240,0
|
|
20230809,170200,77692450,4240,4240,4240,4240,0
|
|
20230809,170100,77692450,4240,4240,4240,4240,0
|
|
20230809,170000,77692450,4240,4240,4240,4240,0
|
|
20230809,165900,77692450,4240,4240,4240,4240,0
|
|
20230809,165800,77692450,4240,4240,4240,4240,0
|
|
20230809,165700,77692450,4240,4240,4240,4240,0
|
|
20230809,165600,77692450,4240,4240,4240,4240,0
|
|
20230809,165500,77692450,4240,4240,4240,4240,0
|
|
20230809,165400,77692450,4240,4240,4240,4240,0
|
|
20230809,165300,77692450,4240,4240,4240,4240,0
|
|
20230809,165200,77692450,4240,4240,4240,4240,0
|
|
20230809,165100,77692450,4240,4240,4240,4240,0
|
|
20230809,165000,77692450,4240,4240,4240,4240,0
|
|
20230809,164900,77692450,4240,4240,4240,4240,0
|
|
20230809,164800,77692450,4240,4240,4240,4240,0
|
|
20230809,164700,77692450,4240,4240,4240,4240,0
|
|
20230809,164600,77692450,4240,4240,4240,4240,0
|
|
20230809,164500,77692450,4240,4240,4240,4240,0
|
|
20230809,164400,77692450,4240,4240,4240,4240,0
|
|
20230809,164300,77692450,4240,4240,4240,4240,1051
|
|
20230809,164200,77692450,4240,4240,4240,4240,0
|
|
20230809,164100,77692450,4240,4240,4240,4240,0
|
|
20230809,164000,77692450,4240,4240,4240,4240,0
|
|
20230809,163900,77692450,4240,4240,4240,4240,0
|
|
20230809,163800,77692450,4240,4240,4240,4240,0
|
|
20230809,163700,77692450,4240,4240,4240,4240,0
|
|
20230809,163600,77692450,4240,4240,4240,4240,0
|
|
20230809,163500,77692450,4240,4240,4240,4240,0
|
|
20230809,163400,77692450,4240,4240,4240,4240,0
|
|
20230809,163300,77692450,4240,4240,4240,4240,0
|
|
20230809,163200,77692450,4240,4240,4240,4240,0
|
|
20230809,163100,77692450,4240,4240,4240,4240,0
|
|
20230809,163000,77692450,4240,4240,4240,4240,0
|
|
20230809,162900,77692450,4240,4240,4240,4240,0
|
|
20230809,162800,77692450,4240,4240,4240,4240,0
|
|
20230809,162700,77692450,4240,4240,4240,4240,0
|
|
20230809,162600,77692450,4240,4240,4240,4240,0
|
|
20230809,162500,77692450,4240,4240,4240,4240,0
|
|
20230809,162400,77692450,4240,4240,4240,4240,0
|
|
20230809,162300,77692450,4240,4240,4240,4240,0
|
|
20230809,162200,77692450,4240,4240,4240,4240,0
|
|
20230809,162100,77692450,4240,4240,4240,4240,0
|
|
20230809,162000,77692450,4240,4240,4240,4240,0
|
|
20230809,161900,77692450,4240,4240,4240,4240,0
|
|
20230809,161800,77692450,4240,4240,4240,4240,0
|
|
20230809,161700,77692450,4240,4240,4240,4240,0
|
|
20230809,161600,77692450,4240,4240,4240,4240,0
|
|
20230809,161500,77692450,4240,4240,4240,4240,0
|
|
20230809,161400,77692450,4240,4240,4240,4240,0
|
|
20230809,161300,77692450,4240,4240,4240,4240,1051
|
|
20230809,161200,77692450,4240,4240,4240,4240,0
|
|
20230809,161100,77692450,4240,4240,4240,4240,0
|
|
20230809,161000,77692450,4240,4240,4240,4240,0
|
|
20230809,160900,77692450,4240,4240,4240,4240,0
|
|
20230809,160800,77692450,4240,4240,4240,4240,0
|
|
20230809,160700,77692450,4240,4240,4240,4240,0
|
|
20230809,160600,77692450,4240,4240,4240,4240,0
|
|
20230809,160500,77692450,4240,4240,4240,4240,0
|
|
20230809,160400,77692450,4240,4240,4240,4240,0
|
|
20230809,160300,77692450,4240,4240,4240,4240,0
|
|
20230809,160200,77692450,4240,4240,4240,4240,0
|
|
20230809,160100,77692450,4240,4240,4240,4240,0
|
|
20230809,160000,77692450,4240,4240,4240,4240,0
|
|
20230809,155900,77692450,4240,4240,4240,4240,0
|
|
20230809,155800,77692450,4240,4240,4240,4240,0
|
|
20230809,155700,77692450,4240,4240,4240,4240,0
|
|
20230809,155600,77692450,4240,4240,4240,4240,0
|
|
20230809,155500,77692450,4240,4240,4240,4240,0
|
|
20230809,155400,77692450,4240,4240,4240,4240,0
|
|
20230809,155300,77692450,4240,4240,4240,4240,0
|
|
20230809,155200,77692450,4240,4240,4240,4240,0
|
|
20230809,155100,77692450,4240,4240,4240,4240,0
|
|
20230809,155000,77692450,4240,4240,4240,4240,0
|
|
20230809,154900,77692450,4240,4240,4240,4240,0
|
|
20230809,154800,77692450,4240,4240,4240,4240,0
|
|
20230809,154700,77692450,4240,4240,4240,4240,0
|
|
20230809,154600,77692450,4240,4240,4240,4240,0
|
|
20230809,154500,77692450,4240,4240,4240,4240,0
|
|
20230809,154400,77692450,4240,4240,4240,4240,0
|
|
20230809,154300,77692450,4240,4240,4240,4240,1051
|
|
20230809,154200,77692450,4240,4240,4240,4240,0
|
|
20230809,154100,77692450,4240,4240,4240,4240,0
|
|
20230809,154000,77692450,4240,4240,4240,4240,0
|
|
20230809,153900,77692450,4240,4240,4240,4240,0
|
|
20230809,153800,77692450,4240,4240,4240,4240,0
|
|
20230809,153700,77692450,4240,4240,4240,4240,0
|
|
20230809,153600,77692450,4240,4240,4240,4240,0
|
|
20230809,153500,77692450,4240,4240,4240,4240,0
|
|
20230809,153400,77692450,4240,4240,4240,4240,0
|
|
20230809,153300,77692450,4240,4240,4240,4240,0
|
|
20230809,153200,77692450,4240,4240,4240,4240,0
|
|
20230809,153100,77692450,4240,4240,4240,4240,0
|
|
20230809,153000,77692450,4240,4240,4240,4240,1051
|
|
20230809,152900,73236210,4260,4260,4260,4260,0
|
|
20230809,152800,73236210,4260,4260,4260,4260,0
|
|
20230809,152700,73236210,4260,4260,4260,4260,0
|
|
20230809,152600,73236210,4260,4260,4260,4260,0
|
|
20230809,152500,73236210,4260,4260,4260,4260,0
|
|
20230809,152400,73236210,4260,4260,4260,4260,0
|
|
20230809,152300,73236210,4260,4260,4260,4260,0
|
|
20230809,152200,73236210,4260,4260,4260,4260,0
|
|
20230809,152100,73236210,4260,4260,4260,4260,0
|
|
20230809,152000,73236210,4260,4260,4260,4260,0
|
|
20230809,151900,73236210,4260,4250,4260,4250,27
|
|
20230809,151800,73121430,4250,4250,4250,4250,734
|
|
20230809,151700,70001930,4250,4250,4250,4250,0
|
|
20230809,151600,70001930,4250,4240,4250,4240,3003
|
|
20230809,151500,57239210,4240,4240,4240,4240,0
|
|
20230809,151400,57239210,4240,4240,4240,4240,0
|
|
20230809,151300,57239210,4240,4240,4240,4240,0
|
|
20230809,151200,57239210,4240,4240,4240,4240,40
|
|
20230809,151100,57069610,4240,4240,4240,4240,0
|
|
20230809,151000,57069610,4240,4240,4240,4240,0
|
|
20230809,150900,57069610,4240,4240,4240,4240,401
|
|
20230809,150800,55369370,4250,4250,4250,4250,0
|
|
20230809,150700,55369370,4250,4250,4250,4250,0
|
|
20230809,150600,55369370,4250,4250,4250,4250,0
|
|
20230809,150500,55369370,4250,4250,4250,4250,0
|
|
20230809,150400,55369370,4250,4250,4250,4250,0
|
|
20230809,150300,55369370,4250,4250,4250,4250,0
|
|
20230809,150200,55369370,4250,4250,4250,4250,0
|
|
20230809,150100,55369370,4250,4250,4250,4250,0
|
|
20230809,150000,55369370,4250,4250,4250,4250,0
|
|
20230809,145900,55369370,4250,4250,4250,4250,0
|
|
20230809,145800,55369370,4250,4250,4250,4250,0
|
|
20230809,145700,55369370,4250,4250,4250,4250,0
|
|
20230809,145600,55369370,4250,4250,4250,4250,0
|
|
20230809,145500,55369370,4250,4250,4250,4250,0
|
|
20230809,145400,55369370,4250,4235,4250,4235,2
|
|
20230809,145300,55360885,4235,4235,4235,4235,0
|
|
20230809,145200,55360885,4235,4235,4235,4235,0
|
|
20230809,145100,55360885,4235,4235,4235,4235,0
|
|
20230809,145000,55360885,4235,4235,4235,4235,0
|
|
20230809,144900,55360885,4235,4235,4235,4235,1
|
|
20230809,144800,55356650,4235,4235,4235,4235,0
|
|
20230809,144700,55356650,4235,4235,4235,4235,0
|
|
20230809,144600,55356650,4235,4235,4235,4235,0
|
|
20230809,144500,55356650,4235,4235,4235,4235,0
|
|
20230809,144400,55356650,4235,4250,4250,4235,101
|
|
20230809,144300,54927415,4235,4235,4235,4235,0
|
|
20230809,144200,54927415,4235,4235,4235,4235,0
|
|
20230809,144100,54927415,4235,4235,4235,4235,0
|
|
20230809,144000,54927415,4235,4235,4235,4235,0
|
|
20230809,143900,54927415,4235,4235,4235,4235,0
|
|
20230809,143800,54927415,4235,4235,4235,4235,106
|
|
20230809,143700,54478505,4230,4230,4230,4230,0
|
|
20230809,143600,54478505,4230,4230,4230,4230,0
|
|
20230809,143500,54478505,4230,4235,4235,4230,72
|
|
20230809,143400,54173810,4235,4240,4240,4235,366
|
|
20230809,143300,52622575,4250,4250,4250,4250,0
|
|
20230809,143200,52622575,4250,4250,4250,4250,0
|
|
20230809,143100,52622575,4250,4250,4250,4250,0
|
|
20230809,143000,52622575,4250,4250,4250,4250,0
|
|
20230809,142900,52622575,4250,4250,4250,4250,0
|
|
20230809,142800,52622575,4250,4250,4250,4250,0
|
|
20230809,142700,52622575,4250,4250,4250,4250,3
|
|
20230809,142600,52609825,4250,4250,4250,4250,0
|
|
20230809,142500,52609825,4250,4250,4250,4250,100
|
|
20230809,142400,52184825,4240,4240,4240,4240,0
|
|
20230809,142300,52184825,4240,4240,4240,4240,0
|
|
20230809,142200,52184825,4240,4240,4240,4240,0
|
|
20230809,142100,52184825,4240,4240,4240,4240,0
|
|
20230809,142000,52184825,4240,4240,4240,4240,0
|
|
20230809,141900,52184825,4240,4240,4240,4240,0
|
|
20230809,141800,52184825,4240,4240,4240,4240,0
|
|
20230809,141700,52184825,4240,4240,4240,4240,0
|
|
20230809,141600,52184825,4240,4240,4240,4240,239
|
|
20230809,141500,51171465,4240,4240,4240,4240,0
|
|
20230809,141400,51171465,4240,4240,4240,4240,0
|
|
20230809,141300,51171465,4240,4240,4240,4240,262
|
|
20230809,141200,50060585,4230,4230,4230,4230,0
|
|
20230809,141100,50060585,4230,4230,4230,4230,35
|
|
20230809,141000,49912535,4230,4230,4230,4230,0
|
|
20230809,140900,49912535,4230,4230,4230,4230,1
|
|
20230809,140800,49908305,4235,4235,4235,4235,0
|
|
20230809,140700,49908305,4235,4235,4235,4235,0
|
|
20230809,140600,49908305,4235,4235,4235,4235,0
|
|
20230809,140500,49908305,4235,4235,4235,4235,0
|
|
20230809,140400,49908305,4235,4235,4235,4235,0
|
|
20230809,140300,49908305,4235,4235,4235,4235,0
|
|
20230809,140200,49908305,4235,4235,4235,4235,0
|
|
20230809,140100,49908305,4235,4235,4235,4235,123
|
|
20230809,140000,49387400,4235,4235,4235,4235,0
|
|
20230809,135900,49387400,4235,4235,4235,4235,0
|
|
20230809,135800,49387400,4235,4235,4235,4235,0
|
|
20230809,135700,49387400,4235,4235,4235,4235,0
|
|
20230809,135600,49387400,4235,4235,4235,4235,0
|
|
20230809,135500,49387400,4235,4235,4235,4235,188
|
|
20230809,135400,48591220,4235,4235,4235,4235,0
|
|
20230809,135300,48591220,4235,4235,4235,4235,304
|
|
20230809,135200,47303780,4235,4235,4235,4235,0
|
|
20230809,135100,47303780,4235,4235,4235,4235,0
|
|
20230809,135000,47303780,4235,4240,4240,4235,1259
|
|
20230809,134900,41971235,4240,4240,4240,4240,0
|
|
20230809,134800,41971235,4240,4240,4240,4240,0
|
|
20230809,134700,41971235,4240,4240,4240,4240,533
|
|
20230809,134600,39711315,4240,4240,4240,4240,200
|
|
20230809,134500,38863315,4240,4240,4240,4240,0
|
|
20230809,134400,38863315,4240,4240,4240,4240,0
|
|
20230809,134300,38863315,4240,4245,4245,4240,700
|
|
20230809,134200,35894745,4245,4245,4245,4245,0
|
|
20230809,134100,35894745,4245,4245,4245,4245,0
|
|
20230809,134000,35894745,4245,4245,4245,4245,0
|
|
20230809,133900,35894745,4245,4245,4245,4245,0
|
|
20230809,133800,35894745,4245,4245,4245,4245,0
|
|
20230809,133700,35894745,4245,4245,4245,4245,0
|
|
20230809,133600,35894745,4245,4245,4245,4245,0
|
|
20230809,133500,35894745,4245,4245,4245,4245,0
|
|
20230809,133400,35894745,4245,4245,4245,4245,0
|
|
20230809,133300,35894745,4245,4245,4245,4245,50
|
|
20230809,133200,35682495,4250,4250,4250,4250,0
|
|
20230809,133100,35682495,4250,4250,4250,4250,0
|
|
20230809,133000,35682495,4250,4250,4250,4250,0
|
|
20230809,132900,35682495,4250,4250,4250,4250,2
|
|
20230809,132800,35673995,4250,4250,4250,4250,0
|
|
20230809,132700,35673995,4250,4250,4250,4250,0
|
|
20230809,132600,35673995,4250,4250,4250,4250,0
|
|
20230809,132500,35673995,4250,4250,4250,4250,0
|
|
20230809,132400,35673995,4250,4250,4250,4250,0
|
|
20230809,132300,35673995,4250,4250,4250,4250,200
|
|
20230809,132200,34823995,4245,4245,4245,4245,102
|
|
20230809,132100,34391005,4250,4250,4250,4250,0
|
|
20230809,132000,34391005,4250,4250,4250,4250,0
|
|
20230809,131900,34391005,4250,4250,4250,4250,0
|
|
20230809,131800,34391005,4250,4250,4250,4250,0
|
|
20230809,131700,34391005,4250,4250,4250,4250,0
|
|
20230809,131600,34391005,4250,4250,4250,4250,9
|
|
20230809,131500,34352755,4245,4245,4245,4245,0
|
|
20230809,131400,34352755,4245,4245,4245,4245,0
|
|
20230809,131300,34352755,4245,4245,4245,4245,74
|
|
20230809,131200,34038625,4245,4245,4245,4245,0
|
|
20230809,131100,34038625,4245,4245,4245,4245,0
|
|
20230809,131000,34038625,4245,4245,4245,4245,100
|
|
20230809,130900,33614125,4245,4245,4245,4245,0
|
|
20230809,130800,33614125,4245,4245,4245,4245,0
|
|
20230809,130700,33614125,4245,4245,4245,4245,0
|
|
20230809,130600,33614125,4245,4245,4245,4245,0
|
|
20230809,130500,33614125,4245,4245,4245,4245,18
|
|
20230809,130400,33537715,4240,4240,4240,4240,5
|
|
20230809,130300,33516515,4245,4245,4245,4245,0
|
|
20230809,130200,33516515,4245,4245,4245,4245,0
|
|
20230809,130100,33516515,4245,4245,4245,4245,0
|
|
20230809,130000,33516515,4245,4245,4245,4245,0
|
|
20230809,125900,33516515,4245,4245,4245,4245,0
|
|
20230809,125800,33516515,4245,4245,4245,4245,0
|
|
20230809,125700,33516515,4245,4245,4245,4245,0
|
|
20230809,125600,33516515,4245,4245,4245,4245,0
|
|
20230809,125500,33516515,4245,4245,4245,4245,0
|
|
20230809,125400,33516515,4245,4245,4245,4245,0
|
|
20230809,125300,33516515,4245,4245,4245,4245,0
|
|
20230809,125200,33516515,4245,4245,4245,4245,0
|
|
20230809,125100,33516515,4245,4245,4245,4245,0
|
|
20230809,125000,33516515,4245,4245,4245,4245,0
|
|
20230809,124900,33516515,4245,4245,4245,4245,0
|
|
20230809,124800,33516515,4245,4245,4245,4245,0
|
|
20230809,124700,33516515,4245,4245,4245,4245,0
|
|
20230809,124600,33516515,4245,4245,4245,4245,0
|
|
20230809,124500,33516515,4245,4245,4245,4245,0
|
|
20230809,124400,33516515,4245,4245,4245,4245,0
|
|
20230809,124300,33516515,4245,4245,4245,4245,0
|
|
20230809,124200,33516515,4245,4245,4245,4245,0
|
|
20230809,124100,33516515,4245,4245,4245,4245,0
|
|
20230809,124000,33516515,4245,4245,4245,4245,0
|
|
20230809,123900,33516515,4245,4245,4245,4245,0
|
|
20230809,123800,33516515,4245,4245,4245,4245,0
|
|
20230809,123700,33516515,4245,4245,4245,4245,0
|
|
20230809,123600,33516515,4245,4245,4245,4245,0
|
|
20230809,123500,33516515,4245,4245,4245,4245,0
|
|
20230809,123400,33516515,4245,4245,4245,4245,0
|
|
20230809,123300,33516515,4245,4245,4245,4245,0
|
|
20230809,123200,33516515,4245,4245,4245,4245,40
|
|
20230809,123100,33346715,4240,4240,4240,4240,0
|
|
20230809,123000,33346715,4240,4240,4240,4240,0
|
|
20230809,122900,33346715,4240,4240,4240,4240,0
|
|
20230809,122800,33346715,4240,4240,4240,4240,0
|
|
20230809,122700,33346715,4240,4240,4240,4240,0
|
|
20230809,122600,33346715,4240,4240,4240,4240,0
|
|
20230809,122500,33346715,4240,4240,4240,4240,0
|
|
20230809,122400,33346715,4240,4240,4240,4240,111
|
|
20230809,122300,32876075,4240,4240,4240,4240,0
|
|
20230809,122200,32876075,4240,4240,4240,4240,0
|
|
20230809,122100,32876075,4240,4240,4240,4240,0
|
|
20230809,122000,32876075,4240,4240,4240,4240,0
|
|
20230809,121900,32876075,4240,4240,4240,4240,0
|
|
20230809,121800,32876075,4240,4240,4240,4240,0
|
|
20230809,121700,32876075,4240,4240,4240,4240,0
|
|
20230809,121600,32876075,4240,4240,4240,4240,0
|
|
20230809,121500,32876075,4240,4240,4240,4240,0
|
|
20230809,121400,32876075,4240,4240,4240,4240,0
|
|
20230809,121300,32876075,4240,4240,4240,4240,0
|
|
20230809,121200,32876075,4240,4240,4240,4240,0
|
|
20230809,121100,32876075,4240,4240,4240,4240,0
|
|
20230809,121000,32876075,4240,4240,4240,4240,0
|
|
20230809,120900,32876075,4240,4240,4240,4240,0
|
|
20230809,120800,32876075,4240,4240,4240,4240,7
|
|
20230809,120700,32846395,4240,4240,4240,4240,20
|
|
20230809,120600,32761595,4250,4250,4250,4250,1
|
|
20230809,120500,32757345,4250,4250,4250,4250,0
|
|
20230809,120400,32757345,4250,4250,4250,4250,0
|
|
20230809,120300,32757345,4250,4250,4250,4250,0
|
|
20230809,120200,32757345,4250,4250,4250,4250,0
|
|
20230809,120100,32757345,4250,4250,4250,4250,0
|
|
20230809,120000,32757345,4250,4250,4250,4250,0
|
|
20230809,115900,32757345,4250,4250,4250,4250,0
|
|
20230809,115800,32757345,4250,4250,4250,4250,2
|
|
20230809,115700,32748845,4250,4250,4250,4250,5
|
|
20230809,115600,32727595,4240,4240,4240,4240,0
|
|
20230809,115500,32727595,4240,4240,4240,4240,1
|
|
20230809,115400,32723355,4250,4250,4250,4250,0
|
|
20230809,115300,32723355,4250,4250,4250,4250,1
|
|
20230809,115200,32719105,4230,4230,4230,4230,0
|
|
20230809,115100,32719105,4230,4230,4230,4230,0
|
|
20230809,115000,32719105,4230,4230,4230,4230,0
|
|
20230809,114900,32719105,4230,4230,4230,4230,0
|
|
20230809,114800,32719105,4230,4230,4230,4230,0
|
|
20230809,114700,32719105,4230,4230,4230,4230,0
|
|
20230809,114600,32719105,4230,4230,4230,4230,0
|
|
20230809,114500,32719105,4230,4230,4230,4230,0
|
|
20230809,114400,32719105,4230,4230,4230,4230,0
|
|
20230809,114300,32719105,4230,4230,4230,4230,0
|
|
20230809,114200,32719105,4230,4230,4230,4230,0
|
|
20230809,114100,32719105,4230,4230,4230,4230,0
|
|
20230809,114000,32719105,4230,4230,4230,4230,0
|
|
20230809,113900,32719105,4230,4230,4230,4230,0
|
|
20230809,113800,32719105,4230,4230,4230,4230,0
|
|
20230809,113700,32719105,4230,4230,4230,4230,0
|
|
20230809,113600,32719105,4230,4230,4230,4230,0
|
|
20230809,113500,32719105,4230,4230,4230,4230,0
|
|
20230809,113400,32719105,4230,4230,4230,4230,300
|
|
20230809,113300,31450105,4235,4235,4235,4235,0
|
|
20230809,113200,31450105,4235,4235,4235,4235,0
|
|
20230809,113100,31450105,4235,4235,4235,4235,79
|
|
20230809,113000,31115540,4235,4235,4235,4235,0
|
|
20230809,112900,31115540,4235,4235,4235,4235,0
|
|
20230809,112800,31115540,4235,4235,4235,4235,105
|
|
20230809,112700,30670865,4235,4235,4235,4235,0
|
|
20230809,112600,30670865,4235,4235,4235,4235,0
|
|
20230809,112500,30670865,4235,4235,4235,4235,0
|
|
20230809,112400,30670865,4235,4235,4235,4235,118
|
|
20230809,112300,30171135,4235,4235,4235,4235,0
|
|
20230809,112200,30171135,4235,4235,4235,4235,0
|
|
20230809,112100,30171135,4235,4235,4235,4235,0
|
|
20230809,112000,30171135,4235,4235,4235,4235,53
|
|
20230809,111900,29946680,4235,4235,4235,4235,30
|
|
20230809,111800,29819630,4235,4235,4235,4235,0
|
|
20230809,111700,29819630,4235,4235,4235,4235,446
|
|
20230809,111600,27930820,4240,4240,4240,4240,18
|
|
20230809,111500,27854500,4240,4240,4240,4240,329
|
|
20230809,111400,26459540,4245,4245,4245,4245,0
|
|
20230809,111300,26459540,4245,4245,4245,4245,0
|
|
20230809,111200,26459540,4245,4245,4245,4245,0
|
|
20230809,111100,26459540,4245,4245,4245,4245,0
|
|
20230809,111000,26459540,4245,4245,4245,4245,0
|
|
20230809,110900,26459540,4245,4245,4245,4245,0
|
|
20230809,110800,26459540,4245,4245,4245,4245,0
|
|
20230809,110700,26459540,4245,4245,4245,4245,0
|
|
20230809,110600,26459540,4245,4245,4245,4245,0
|
|
20230809,110500,26459540,4245,4245,4245,4245,0
|
|
20230809,110400,26459540,4245,4245,4245,4245,0
|
|
20230809,110300,26459540,4245,4245,4245,4245,0
|
|
20230809,110200,26459540,4245,4245,4245,4245,0
|
|
20230809,110100,26459540,4245,4245,4245,4245,5
|
|
20230809,110000,26438315,4245,4245,4245,4245,0
|
|
20230809,105900,26438315,4245,4245,4245,4245,0
|
|
20230809,105800,26438315,4245,4245,4245,4245,0
|
|
20230809,105700,26438315,4245,4245,4245,4245,0
|
|
20230809,105600,26438315,4245,4245,4245,4245,0
|
|
20230809,105500,26438315,4245,4245,4245,4245,0
|
|
20230809,105400,26438315,4245,4245,4245,4245,0
|
|
20230809,105300,26438315,4245,4245,4245,4245,0
|
|
20230809,105200,26438315,4245,4245,4245,4245,1
|
|
20230809,105100,26434070,4245,4245,4245,4245,2
|
|
20230809,105000,26425580,4215,4225,4225,4215,1762
|
|
20230809,104900,18994200,4225,4235,4235,4225,800
|
|
20230809,104800,15611690,4235,4235,4235,4235,0
|
|
20230809,104700,15611690,4235,4235,4235,4235,500
|
|
20230809,104600,13494190,4240,4240,4240,4240,0
|
|
20230809,104500,13494190,4240,4240,4240,4240,0
|
|
20230809,104400,13494190,4240,4240,4240,4240,0
|
|
20230809,104300,13494190,4240,4240,4240,4240,0
|
|
20230809,104200,13494190,4240,4240,4240,4240,490
|
|
20230809,104100,11416590,4240,4240,4240,4240,111
|
|
20230809,104000,10945950,4250,4250,4250,4250,1
|
|
20230809,103900,10941700,4245,4245,4245,4245,0
|
|
20230809,103800,10941700,4245,4245,4245,4245,147
|
|
20230809,103700,10317685,4250,4250,4250,4250,0
|
|
20230809,103600,10317685,4250,4250,4250,4250,0
|
|
20230809,103500,10317685,4250,4250,4250,4250,0
|
|
20230809,103400,10317685,4250,4250,4250,4250,0
|
|
20230809,103300,10317685,4250,4250,4250,4250,0
|
|
20230809,103200,10317685,4250,4250,4250,4250,0
|
|
20230809,103100,10317685,4250,4250,4250,4250,0
|
|
20230809,103000,10317685,4250,4250,4250,4250,0
|
|
20230809,102900,10317685,4250,4250,4250,4250,112
|
|
20230809,102800,9841685,4255,4255,4255,4255,0
|
|
20230809,102700,9841685,4255,4255,4255,4255,0
|
|
20230809,102600,9841685,4255,4255,4255,4255,0
|
|
20230809,102500,9841685,4255,4255,4255,4255,0
|
|
20230809,102400,9841685,4255,4255,4255,4255,0
|
|
20230809,102300,9841685,4255,4255,4255,4255,0
|
|
20230809,102200,9841685,4255,4255,4255,4255,0
|
|
20230809,102100,9841685,4255,4255,4255,4255,0
|
|
20230809,102000,9841685,4255,4255,4255,4255,0
|
|
20230809,101900,9841685,4255,4255,4255,4255,0
|
|
20230809,101800,9841685,4255,4255,4255,4255,0
|
|
20230809,101700,9841685,4255,4255,4255,4255,0
|
|
20230809,101600,9841685,4255,4255,4255,4255,0
|
|
20230809,101500,9841685,4255,4255,4255,4255,0
|
|
20230809,101400,9841685,4255,4255,4255,4255,0
|
|
20230809,101300,9841685,4255,4255,4255,4255,0
|
|
20230809,101200,9841685,4255,4255,4255,4255,0
|
|
20230809,101100,9841685,4255,4255,4255,4255,0
|
|
20230809,101000,9841685,4255,4255,4255,4255,0
|
|
20230809,100900,9841685,4255,4255,4255,4255,0
|
|
20230809,100800,9841685,4255,4255,4255,4255,0
|
|
20230809,100700,9841685,4255,4255,4255,4255,0
|
|
20230809,100600,9841685,4255,4255,4255,4255,0
|
|
20230809,100500,9841685,4255,4255,4255,4255,0
|
|
20230809,100400,9841685,4255,4255,4255,4255,0
|
|
20230809,100300,9841685,4255,4255,4255,4255,0
|
|
20230809,100200,9841685,4255,4255,4255,4255,146
|
|
20230809,100100,9220455,4270,4270,4270,4270,0
|
|
20230809,100000,9220455,4270,4270,4270,4270,148
|
|
20230809,095900,8588495,4270,4270,4270,4270,0
|
|
20230809,095800,8588495,4270,4270,4270,4270,0
|
|
20230809,095700,8588495,4270,4270,4270,4270,0
|
|
20230809,095600,8588495,4270,4270,4270,4270,0
|
|
20230809,095500,8588495,4270,4270,4270,4270,0
|
|
20230809,095400,8588495,4270,4270,4270,4270,0
|
|
20230809,095300,8588495,4270,4270,4270,4270,0
|
|
20230809,095200,8588495,4270,4270,4270,4270,0
|
|
20230809,095100,8588495,4270,4270,4270,4270,112
|
|
20230809,095000,8110255,4275,4280,4280,4275,49
|
|
20230809,094900,7900770,4280,4280,4280,4280,0
|
|
20230809,094800,7900770,4280,4280,4280,4280,0
|
|
20230809,094700,7900770,4280,4280,4280,4280,124
|
|
20230809,094600,7370050,4275,4270,4275,4270,36
|
|
20230809,094500,7216175,4270,4270,4270,4270,0
|
|
20230809,094400,7216175,4270,4270,4270,4270,23
|
|
20230809,094300,7117965,4240,4240,4240,4240,0
|
|
20230809,094200,7117965,4240,4240,4240,4240,0
|
|
20230809,094100,7117965,4240,4240,4240,4240,0
|
|
20230809,094000,7117965,4240,4240,4240,4240,699
|
|
20230809,093900,4154205,4240,4240,4240,4240,1
|
|
20230809,093800,4149965,4240,4240,4240,4240,0
|
|
20230809,093700,4149965,4240,4240,4240,4240,0
|
|
20230809,093600,4149965,4240,4240,4240,4240,48
|
|
20230809,093500,3946445,4240,4245,4245,4240,170
|
|
20230809,093400,3225315,4270,4270,4270,4270,5
|
|
20230809,093300,3203965,4270,4270,4270,4270,0
|
|
20230809,093200,3203965,4270,4270,4270,4270,1
|
|
20230809,093100,3199695,4250,4255,4255,4250,410
|
|
20230809,093000,1456845,4270,4270,4270,4270,3
|
|
20230809,092900,1444035,4270,4270,4270,4270,0
|
|
20230809,092800,1444035,4270,4270,4270,4270,0
|
|
20230809,092700,1444035,4270,4270,4270,4270,0
|
|
20230809,092600,1444035,4270,4270,4270,4270,2
|
|
20230809,092500,1435495,4270,4270,4270,4270,0
|
|
20230809,092400,1435495,4270,4270,4270,4270,0
|
|
20230809,092300,1435495,4270,4270,4270,4270,0
|
|
20230809,092200,1435495,4270,4250,4275,4250,225
|
|
20230809,092100,477515,4235,4235,4235,4235,0
|
|
20230809,092000,477515,4235,4235,4235,4235,0
|
|
20230809,091900,477515,4235,4235,4235,4235,0
|
|
20230809,091800,477515,4235,4235,4235,4235,0
|
|
20230809,091700,477515,4235,4235,4235,4235,0
|
|
20230809,091600,477515,4235,4235,4235,4235,0
|
|
20230809,091500,477515,4235,4235,4235,4235,0
|
|
20230809,091400,477515,4235,4235,4235,4235,0
|
|
20230809,091300,477515,4235,4235,4235,4235,0
|
|
20230809,091200,477515,4235,4235,4235,4235,0
|
|
20230809,091100,477515,4235,4235,4235,4235,0
|
|
20230809,091000,477515,4235,4235,4235,4235,0
|
|
20230809,090900,477515,4235,4235,4235,4235,0
|
|
20230809,090800,477515,4235,4235,4235,4235,0
|
|
20230809,090700,477515,4235,4235,4235,4235,0
|
|
20230809,090600,477515,4235,4235,4235,4235,0
|
|
20230809,090500,477515,4235,4235,4235,4235,0
|
|
20230809,090400,477515,4235,4235,4235,4235,9
|
|
20230809,090300,439400,4225,4225,4225,4225,12
|
|
20230809,090200,388700,4225,4225,4225,4225,0
|
|
20230809,090100,388700,4225,4225,4225,4225,0
|
|
20230809,090000,388700,4225,4225,4225,4225,5
|