637 lines
29 KiB
CSV
637 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230809,193400,33225890,5110,5110,5110,5110,37
|
|
20230809,193300,33225890,5110,5110,5110,5110,0
|
|
20230809,193200,33225890,5110,5110,5110,5110,0
|
|
20230809,193100,33225890,5110,5110,5110,5110,0
|
|
20230809,193000,33225890,5110,5110,5110,5110,0
|
|
20230809,192900,33225890,5110,5110,5110,5110,0
|
|
20230809,192800,33225890,5110,5110,5110,5110,0
|
|
20230809,192700,33225890,5110,5110,5110,5110,0
|
|
20230809,192600,33225890,5110,5110,5110,5110,0
|
|
20230809,192500,33225890,5110,5110,5110,5110,0
|
|
20230809,192400,33225890,5110,5110,5110,5110,0
|
|
20230809,192300,33225890,5110,5110,5110,5110,0
|
|
20230809,192200,33225890,5110,5110,5110,5110,0
|
|
20230809,192100,33225890,5110,5110,5110,5110,0
|
|
20230809,192000,33225890,5110,5110,5110,5110,0
|
|
20230809,191900,33225890,5110,5110,5110,5110,0
|
|
20230809,191800,33225890,5110,5110,5110,5110,0
|
|
20230809,191700,33225890,5110,5110,5110,5110,0
|
|
20230809,191600,33225890,5110,5110,5110,5110,0
|
|
20230809,191500,33225890,5110,5110,5110,5110,0
|
|
20230809,191400,33225890,5110,5110,5110,5110,0
|
|
20230809,191300,33225890,5110,5110,5110,5110,0
|
|
20230809,191200,33225890,5110,5110,5110,5110,0
|
|
20230809,191100,33225890,5110,5110,5110,5110,0
|
|
20230809,191000,33225890,5110,5110,5110,5110,0
|
|
20230809,190900,33225890,5110,5110,5110,5110,0
|
|
20230809,190800,33225890,5110,5110,5110,5110,0
|
|
20230809,190700,33225890,5110,5110,5110,5110,0
|
|
20230809,190600,33225890,5110,5110,5110,5110,0
|
|
20230809,190500,33225890,5110,5110,5110,5110,0
|
|
20230809,190400,33225890,5110,5110,5110,5110,37
|
|
20230809,190300,33225890,5110,5110,5110,5110,0
|
|
20230809,190200,33225890,5110,5110,5110,5110,0
|
|
20230809,190100,33225890,5110,5110,5110,5110,0
|
|
20230809,190000,33225890,5110,5110,5110,5110,0
|
|
20230809,185900,33225890,5110,5110,5110,5110,0
|
|
20230809,185800,33225890,5110,5110,5110,5110,0
|
|
20230809,185700,33225890,5110,5110,5110,5110,0
|
|
20230809,185600,33225890,5110,5110,5110,5110,0
|
|
20230809,185500,33225890,5110,5110,5110,5110,0
|
|
20230809,185400,33225890,5110,5110,5110,5110,0
|
|
20230809,185300,33225890,5110,5110,5110,5110,0
|
|
20230809,185200,33225890,5110,5110,5110,5110,0
|
|
20230809,185100,33225890,5110,5110,5110,5110,0
|
|
20230809,185000,33225890,5110,5110,5110,5110,0
|
|
20230809,184900,33225890,5110,5110,5110,5110,0
|
|
20230809,184800,33225890,5110,5110,5110,5110,0
|
|
20230809,184700,33225890,5110,5110,5110,5110,0
|
|
20230809,184600,33225890,5110,5110,5110,5110,0
|
|
20230809,184500,33225890,5110,5110,5110,5110,0
|
|
20230809,184400,33225890,5110,5110,5110,5110,0
|
|
20230809,184300,33225890,5110,5110,5110,5110,0
|
|
20230809,184200,33225890,5110,5110,5110,5110,0
|
|
20230809,184100,33225890,5110,5110,5110,5110,0
|
|
20230809,184000,33225890,5110,5110,5110,5110,0
|
|
20230809,183900,33225890,5110,5110,5110,5110,0
|
|
20230809,183800,33225890,5110,5110,5110,5110,0
|
|
20230809,183700,33225890,5110,5110,5110,5110,0
|
|
20230809,183600,33225890,5110,5110,5110,5110,0
|
|
20230809,183500,33225890,5110,5110,5110,5110,0
|
|
20230809,183400,33225890,5110,5110,5110,5110,37
|
|
20230809,183300,33225890,5110,5110,5110,5110,0
|
|
20230809,183200,33225890,5110,5110,5110,5110,0
|
|
20230809,183100,33225890,5110,5110,5110,5110,0
|
|
20230809,183000,33225890,5110,5110,5110,5110,0
|
|
20230809,182900,33225890,5110,5110,5110,5110,0
|
|
20230809,182800,33225890,5110,5110,5110,5110,0
|
|
20230809,182700,33225890,5110,5110,5110,5110,0
|
|
20230809,182600,33225890,5110,5110,5110,5110,0
|
|
20230809,182500,33225890,5110,5110,5110,5110,0
|
|
20230809,182400,33225890,5110,5110,5110,5110,0
|
|
20230809,182300,33225890,5110,5110,5110,5110,0
|
|
20230809,182200,33225890,5110,5110,5110,5110,0
|
|
20230809,182100,33225890,5110,5110,5110,5110,0
|
|
20230809,182000,33225890,5110,5110,5110,5110,0
|
|
20230809,181900,33225890,5110,5110,5110,5110,0
|
|
20230809,181800,33225890,5110,5110,5110,5110,0
|
|
20230809,181700,33225890,5110,5110,5110,5110,0
|
|
20230809,181600,33225890,5110,5110,5110,5110,0
|
|
20230809,181500,33225890,5110,5110,5110,5110,0
|
|
20230809,181400,33225890,5110,5110,5110,5110,0
|
|
20230809,181300,33225890,5110,5110,5110,5110,0
|
|
20230809,181200,33225890,5110,5110,5110,5110,0
|
|
20230809,181100,33225890,5110,5110,5110,5110,0
|
|
20230809,181000,33225890,5110,5110,5110,5110,0
|
|
20230809,180900,33225890,5110,5110,5110,5110,0
|
|
20230809,180800,33225890,5110,5110,5110,5110,0
|
|
20230809,180700,33225890,5110,5110,5110,5110,0
|
|
20230809,180600,33225890,5110,5110,5110,5110,0
|
|
20230809,180500,33225890,5110,5110,5110,5110,0
|
|
20230809,180400,33225890,5110,5110,5110,5110,37
|
|
20230809,180300,33225890,5110,5110,5110,5110,0
|
|
20230809,180200,33225890,5110,5110,5110,5110,0
|
|
20230809,180100,33225890,5110,5110,5110,5110,0
|
|
20230809,180000,33225890,5110,5110,5110,5110,0
|
|
20230809,175900,33225890,5110,5110,5110,5110,0
|
|
20230809,175800,33225890,5110,5110,5110,5110,0
|
|
20230809,175700,33225890,5110,5110,5110,5110,0
|
|
20230809,175600,33225890,5110,5110,5110,5110,0
|
|
20230809,175500,33225890,5110,5110,5110,5110,0
|
|
20230809,175400,33225890,5110,5110,5110,5110,0
|
|
20230809,175300,33225890,5110,5110,5110,5110,0
|
|
20230809,175200,33225890,5110,5110,5110,5110,0
|
|
20230809,175100,33225890,5110,5110,5110,5110,0
|
|
20230809,175000,33225890,5110,5110,5110,5110,0
|
|
20230809,174900,33225890,5110,5110,5110,5110,0
|
|
20230809,174800,33225890,5110,5110,5110,5110,0
|
|
20230809,174700,33225890,5110,5110,5110,5110,0
|
|
20230809,174600,33225890,5110,5110,5110,5110,0
|
|
20230809,174500,33225890,5110,5110,5110,5110,0
|
|
20230809,174400,33225890,5110,5110,5110,5110,0
|
|
20230809,174300,33225890,5110,5110,5110,5110,0
|
|
20230809,174200,33225890,5110,5110,5110,5110,0
|
|
20230809,174100,33225890,5110,5110,5110,5110,0
|
|
20230809,174000,33225890,5110,5110,5110,5110,0
|
|
20230809,173900,33225890,5110,5110,5110,5110,0
|
|
20230809,173800,33225890,5110,5110,5110,5110,0
|
|
20230809,173700,33225890,5110,5110,5110,5110,0
|
|
20230809,173600,33225890,5110,5110,5110,5110,0
|
|
20230809,173500,33225890,5110,5110,5110,5110,0
|
|
20230809,173400,33225890,5110,5110,5110,5110,37
|
|
20230809,173300,33225890,5110,5110,5110,5110,0
|
|
20230809,173200,33225890,5110,5110,5110,5110,0
|
|
20230809,173100,33225890,5110,5110,5110,5110,0
|
|
20230809,173000,33225890,5110,5110,5110,5110,0
|
|
20230809,172900,33225890,5110,5110,5110,5110,0
|
|
20230809,172800,33225890,5110,5110,5110,5110,0
|
|
20230809,172700,33225890,5110,5110,5110,5110,0
|
|
20230809,172600,33225890,5110,5110,5110,5110,0
|
|
20230809,172500,33225890,5110,5110,5110,5110,0
|
|
20230809,172400,33225890,5110,5110,5110,5110,0
|
|
20230809,172300,33225890,5110,5110,5110,5110,0
|
|
20230809,172200,33225890,5110,5110,5110,5110,0
|
|
20230809,172100,33225890,5110,5110,5110,5110,0
|
|
20230809,172000,33225890,5110,5110,5110,5110,0
|
|
20230809,171900,33225890,5110,5110,5110,5110,0
|
|
20230809,171800,33225890,5110,5110,5110,5110,0
|
|
20230809,171700,33225890,5110,5110,5110,5110,0
|
|
20230809,171600,33225890,5110,5110,5110,5110,0
|
|
20230809,171500,33225890,5110,5110,5110,5110,0
|
|
20230809,171400,33225890,5110,5110,5110,5110,0
|
|
20230809,171300,33225890,5110,5110,5110,5110,0
|
|
20230809,171200,33225890,5110,5110,5110,5110,0
|
|
20230809,171100,33225890,5110,5110,5110,5110,0
|
|
20230809,171000,33225890,5110,5110,5110,5110,0
|
|
20230809,170900,33225890,5110,5110,5110,5110,0
|
|
20230809,170800,33225890,5110,5110,5110,5110,0
|
|
20230809,170700,33225890,5110,5110,5110,5110,0
|
|
20230809,170600,33225890,5110,5110,5110,5110,0
|
|
20230809,170500,33225890,5110,5110,5110,5110,0
|
|
20230809,170400,33225890,5110,5110,5110,5110,37
|
|
20230809,170300,33225890,5110,5110,5110,5110,0
|
|
20230809,170200,33225890,5110,5110,5110,5110,0
|
|
20230809,170100,33225890,5110,5110,5110,5110,0
|
|
20230809,170000,33225890,5110,5110,5110,5110,0
|
|
20230809,165900,33225890,5110,5110,5110,5110,0
|
|
20230809,165800,33225890,5110,5110,5110,5110,0
|
|
20230809,165700,33225890,5110,5110,5110,5110,0
|
|
20230809,165600,33225890,5110,5110,5110,5110,0
|
|
20230809,165500,33225890,5110,5110,5110,5110,0
|
|
20230809,165400,33225890,5110,5110,5110,5110,0
|
|
20230809,165300,33225890,5110,5110,5110,5110,0
|
|
20230809,165200,33225890,5110,5110,5110,5110,0
|
|
20230809,165100,33225890,5110,5110,5110,5110,0
|
|
20230809,165000,33225890,5110,5110,5110,5110,0
|
|
20230809,164900,33225890,5110,5110,5110,5110,0
|
|
20230809,164800,33225890,5110,5110,5110,5110,0
|
|
20230809,164700,33225890,5110,5110,5110,5110,0
|
|
20230809,164600,33225890,5110,5110,5110,5110,0
|
|
20230809,164500,33225890,5110,5110,5110,5110,0
|
|
20230809,164400,33225890,5110,5110,5110,5110,0
|
|
20230809,164300,33225890,5110,5110,5110,5110,0
|
|
20230809,164200,33225890,5110,5110,5110,5110,0
|
|
20230809,164100,33225890,5110,5110,5110,5110,0
|
|
20230809,164000,33225890,5110,5110,5110,5110,0
|
|
20230809,163900,33225890,5110,5110,5110,5110,0
|
|
20230809,163800,33225890,5110,5110,5110,5110,0
|
|
20230809,163700,33225890,5110,5110,5110,5110,0
|
|
20230809,163600,33225890,5110,5110,5110,5110,0
|
|
20230809,163500,33225890,5110,5110,5110,5110,0
|
|
20230809,163400,33225890,5110,5110,5110,5110,37
|
|
20230809,163300,33225890,5110,5110,5110,5110,0
|
|
20230809,163200,33225890,5110,5110,5110,5110,0
|
|
20230809,163100,33225890,5110,5110,5110,5110,0
|
|
20230809,163000,33225890,5110,5110,5110,5110,0
|
|
20230809,162900,33225890,5110,5110,5110,5110,0
|
|
20230809,162800,33225890,5110,5110,5110,5110,0
|
|
20230809,162700,33225890,5110,5110,5110,5110,0
|
|
20230809,162600,33225890,5110,5110,5110,5110,0
|
|
20230809,162500,33225890,5110,5110,5110,5110,0
|
|
20230809,162400,33225890,5110,5110,5110,5110,0
|
|
20230809,162300,33225890,5110,5110,5110,5110,0
|
|
20230809,162200,33225890,5110,5110,5110,5110,0
|
|
20230809,162100,33225890,5110,5110,5110,5110,0
|
|
20230809,162000,33225890,5110,5110,5110,5110,0
|
|
20230809,161900,33225890,5110,5110,5110,5110,0
|
|
20230809,161800,33225890,5110,5110,5110,5110,0
|
|
20230809,161700,33225890,5110,5110,5110,5110,0
|
|
20230809,161600,33225890,5110,5110,5110,5110,0
|
|
20230809,161500,33225890,5110,5110,5110,5110,0
|
|
20230809,161400,33225890,5110,5110,5110,5110,0
|
|
20230809,161300,33225890,5110,5110,5110,5110,0
|
|
20230809,161200,33225890,5110,5110,5110,5110,0
|
|
20230809,161100,33225890,5110,5110,5110,5110,0
|
|
20230809,161000,33225890,5110,5110,5110,5110,0
|
|
20230809,160900,33225890,5110,5110,5110,5110,0
|
|
20230809,160800,33225890,5110,5110,5110,5110,0
|
|
20230809,160700,33225890,5110,5110,5110,5110,0
|
|
20230809,160600,33225890,5110,5110,5110,5110,0
|
|
20230809,160500,33225890,5110,5110,5110,5110,0
|
|
20230809,160400,33225890,5110,5110,5110,5110,37
|
|
20230809,160300,33225890,5110,5110,5110,5110,0
|
|
20230809,160200,33225890,5110,5110,5110,5110,0
|
|
20230809,160100,33225890,5110,5110,5110,5110,0
|
|
20230809,160000,33225890,5110,5110,5110,5110,0
|
|
20230809,155900,33225890,5110,5110,5110,5110,0
|
|
20230809,155800,33225890,5110,5110,5110,5110,0
|
|
20230809,155700,33225890,5110,5110,5110,5110,0
|
|
20230809,155600,33225890,5110,5110,5110,5110,0
|
|
20230809,155500,33225890,5110,5110,5110,5110,0
|
|
20230809,155400,33225890,5110,5110,5110,5110,0
|
|
20230809,155300,33225890,5110,5110,5110,5110,0
|
|
20230809,155200,33225890,5110,5110,5110,5110,0
|
|
20230809,155100,33225890,5110,5110,5110,5110,0
|
|
20230809,155000,33225890,5110,5110,5110,5110,0
|
|
20230809,154900,33225890,5110,5110,5110,5110,0
|
|
20230809,154800,33225890,5110,5110,5110,5110,0
|
|
20230809,154700,33225890,5110,5110,5110,5110,0
|
|
20230809,154600,33225890,5110,5110,5110,5110,0
|
|
20230809,154500,33225890,5110,5110,5110,5110,0
|
|
20230809,154400,33225890,5110,5110,5110,5110,0
|
|
20230809,154300,33225890,5110,5110,5110,5110,0
|
|
20230809,154200,33225890,5110,5110,5110,5110,0
|
|
20230809,154100,33225890,5110,5110,5110,5110,0
|
|
20230809,154000,33225890,5110,5110,5110,5110,0
|
|
20230809,153900,33225890,5110,5110,5110,5110,0
|
|
20230809,153800,33225890,5110,5110,5110,5110,0
|
|
20230809,153700,33225890,5110,5110,5110,5110,0
|
|
20230809,153600,33225890,5110,5110,5110,5110,0
|
|
20230809,153500,33225890,5110,5110,5110,5110,0
|
|
20230809,153400,33225890,5110,5110,5110,5110,37
|
|
20230809,153300,33225890,5110,5110,5110,5110,0
|
|
20230809,153200,33225890,5110,5110,5110,5110,0
|
|
20230809,153100,33225890,5110,5110,5110,5110,0
|
|
20230809,153000,33225890,5110,5110,5110,5110,37
|
|
20230809,152900,33036820,5110,5110,5110,5110,0
|
|
20230809,152800,33036820,5110,5110,5110,5110,0
|
|
20230809,152700,33036820,5110,5110,5110,5110,0
|
|
20230809,152600,33036820,5110,5110,5110,5110,0
|
|
20230809,152500,33036820,5110,5110,5110,5110,0
|
|
20230809,152400,33036820,5110,5110,5110,5110,0
|
|
20230809,152300,33036820,5110,5110,5110,5110,0
|
|
20230809,152200,33036820,5110,5110,5110,5110,0
|
|
20230809,152100,33036820,5110,5110,5110,5110,0
|
|
20230809,152000,33036820,5110,5110,5110,5110,0
|
|
20230809,151900,33036820,5110,5110,5110,5110,0
|
|
20230809,151800,33036820,5110,5110,5110,5110,0
|
|
20230809,151700,33036820,5110,5110,5110,5110,2
|
|
20230809,151600,33026600,5110,5110,5110,5110,0
|
|
20230809,151500,33026600,5110,5110,5110,5110,0
|
|
20230809,151400,33026600,5110,5110,5110,5110,1
|
|
20230809,151300,33021490,5110,5110,5110,5110,2
|
|
20230809,151200,33011270,5110,5110,5110,5110,0
|
|
20230809,151100,33011270,5110,5110,5110,5110,1
|
|
20230809,151000,33006160,5110,5110,5110,5110,2
|
|
20230809,150900,32995940,5110,5110,5110,5110,1
|
|
20230809,150800,32990830,5110,5110,5110,5110,1
|
|
20230809,150700,32985720,5110,5110,5110,5110,0
|
|
20230809,150600,32985720,5110,5110,5110,5110,2
|
|
20230809,150500,32975500,5110,5110,5110,5110,1
|
|
20230809,150400,32970390,5110,5110,5110,5110,2
|
|
20230809,150300,32960170,5110,5110,5110,5110,1
|
|
20230809,150200,32955060,5110,5110,5110,5110,0
|
|
20230809,150100,32955060,5110,5110,5110,5110,1
|
|
20230809,150000,32949950,5110,5110,5110,5110,2
|
|
20230809,145900,32939730,5110,5110,5110,5110,1
|
|
20230809,145800,32934620,5110,5110,5110,5110,2
|
|
20230809,145700,32924400,5110,5110,5110,5110,1
|
|
20230809,145600,32919290,5110,5110,5110,5110,0
|
|
20230809,145500,32919290,5110,5110,5110,5110,1
|
|
20230809,145400,32914180,5110,5110,5110,5110,2
|
|
20230809,145300,32903960,5110,5110,5110,5110,2
|
|
20230809,145200,32893740,5110,5110,5110,5110,2
|
|
20230809,145100,32883520,5110,5110,5110,5110,46
|
|
20230809,145000,32648460,5120,5120,5120,5120,4
|
|
20230809,144900,32627980,5120,5120,5120,5120,2
|
|
20230809,144800,32617740,5120,5120,5120,5120,11
|
|
20230809,144700,32561420,5120,5120,5120,5120,40
|
|
20230809,144600,32356620,5120,5120,5120,5120,0
|
|
20230809,144500,32356620,5120,5120,5120,5120,2
|
|
20230809,144400,32346380,5120,5120,5120,5120,1
|
|
20230809,144300,32341260,5120,5120,5120,5120,2
|
|
20230809,144200,32331020,5120,5120,5120,5120,1
|
|
20230809,144100,32325900,5120,5120,5120,5120,1
|
|
20230809,144000,32320780,5120,5120,5120,5120,0
|
|
20230809,143900,32320780,5120,5120,5120,5120,4
|
|
20230809,143800,32300300,5120,5120,5120,5120,1
|
|
20230809,143700,32295180,5120,5120,5120,5120,2
|
|
20230809,143600,32284940,5120,5120,5120,5120,1
|
|
20230809,143500,32279820,5120,5120,5120,5120,0
|
|
20230809,143400,32279820,5120,5120,5120,5120,1
|
|
20230809,143300,32274700,5120,5120,5120,5120,2
|
|
20230809,143200,32264460,5120,5120,5120,5120,1
|
|
20230809,143100,32259340,5120,5120,5120,5120,2
|
|
20230809,143000,32249100,5120,5120,5120,5120,0
|
|
20230809,142900,32249100,5120,5120,5120,5120,1
|
|
20230809,142800,32243980,5120,5120,5120,5120,1
|
|
20230809,142700,32238860,5120,5120,5120,5120,2
|
|
20230809,142600,32228620,5120,5120,5120,5120,1
|
|
20230809,142500,32223500,5120,5120,5120,5120,3
|
|
20230809,142400,32208140,5120,5120,5120,5120,2
|
|
20230809,142300,32197900,5120,5120,5120,5120,2
|
|
20230809,142200,32187660,5130,5070,5130,5070,35
|
|
20230809,142100,32008770,5070,5070,5070,5070,1
|
|
20230809,142000,32003700,5070,5070,5070,5070,1
|
|
20230809,141900,31998630,5070,5070,5070,5070,0
|
|
20230809,141800,31998630,5070,5070,5070,5070,2
|
|
20230809,141700,31988490,5070,5070,5070,5070,1
|
|
20230809,141600,31983420,5070,5070,5070,5070,2
|
|
20230809,141500,31973280,5070,5070,5070,5070,1
|
|
20230809,141400,31968210,5070,5070,5070,5070,0
|
|
20230809,141300,31968210,5070,5070,5070,5070,1
|
|
20230809,141200,31963140,5070,5070,5070,5070,2
|
|
20230809,141100,31953000,5070,5070,5070,5070,1
|
|
20230809,141000,31947930,5070,5070,5070,5070,2
|
|
20230809,140900,31937790,5070,5070,5070,5070,0
|
|
20230809,140800,31937790,5070,5070,5070,5070,1
|
|
20230809,140700,31932720,5070,5070,5070,5070,1
|
|
20230809,140600,31927650,5070,5070,5070,5070,2
|
|
20230809,140500,31917510,5070,5070,5070,5070,1
|
|
20230809,140400,31912440,5070,5070,5070,5070,2
|
|
20230809,140300,31902300,5070,5070,5070,5070,0
|
|
20230809,140200,31902300,5070,5070,5070,5070,1
|
|
20230809,140100,31897230,5070,5070,5070,5070,2
|
|
20230809,140000,31887090,5070,5070,5070,5070,1
|
|
20230809,135900,31882020,5070,5070,5070,5070,1
|
|
20230809,135800,31876950,5070,5070,5070,5070,0
|
|
20230809,135700,31876950,5070,5070,5070,5070,2
|
|
20230809,135600,31866810,5070,5070,5070,5070,1
|
|
20230809,135500,31861740,5070,5070,5070,5070,2
|
|
20230809,135400,31851600,5070,5070,5070,5070,1
|
|
20230809,135300,31846530,5070,5070,5070,5070,0
|
|
20230809,135200,31846530,5070,5070,5070,5070,1
|
|
20230809,135100,31841460,5070,5070,5070,5070,2
|
|
20230809,135000,31831320,5070,5070,5070,5070,1
|
|
20230809,134900,31826250,5070,5070,5070,5070,2
|
|
20230809,134800,31816110,5070,5070,5070,5070,0
|
|
20230809,134700,31816110,5070,5070,5070,5070,1
|
|
20230809,134600,31811040,5070,5070,5070,5070,1
|
|
20230809,134500,31805970,5070,5070,5070,5070,2
|
|
20230809,134400,31795830,5070,5070,5070,5070,1
|
|
20230809,134300,31790760,5070,5070,5070,5070,2
|
|
20230809,134200,31780620,5070,5070,5070,5070,0
|
|
20230809,134100,31780620,5070,5070,5070,5070,1
|
|
20230809,134000,31775550,5070,5070,5070,5070,1
|
|
20230809,133900,31770480,5070,5070,5070,5070,2
|
|
20230809,133800,31760340,5070,5070,5070,5070,1
|
|
20230809,133700,31755270,5070,5070,5070,5070,0
|
|
20230809,133600,31755270,5070,5070,5070,5070,2
|
|
20230809,133500,31745130,5070,5070,5070,5070,1
|
|
20230809,133400,31740060,5070,5070,5070,5070,2
|
|
20230809,133300,31729920,5070,5070,5070,5070,1
|
|
20230809,133200,31724850,5070,5070,5070,5070,3
|
|
20230809,133100,31709640,5080,5080,5080,5080,0
|
|
20230809,133000,31709640,5080,5080,5080,5080,0
|
|
20230809,132900,31709640,5080,5080,5080,5080,11
|
|
20230809,132800,31653760,5110,5110,5110,5110,0
|
|
20230809,132700,31653760,5110,5110,5110,5110,0
|
|
20230809,132600,31653760,5110,5110,5110,5110,0
|
|
20230809,132500,31653760,5110,5110,5110,5110,0
|
|
20230809,132400,31653760,5110,5110,5110,5110,0
|
|
20230809,132300,31653760,5110,5110,5110,5110,0
|
|
20230809,132200,31653760,5110,5110,5110,5110,0
|
|
20230809,132100,31653760,5110,5110,5110,5110,0
|
|
20230809,132000,31653760,5110,5110,5110,5110,1
|
|
20230809,131900,31648650,5080,5080,5080,5080,1
|
|
20230809,131800,31643570,5080,5080,5080,5080,2
|
|
20230809,131700,31633410,5080,5080,5080,5080,1
|
|
20230809,131600,31628330,5080,5080,5080,5080,0
|
|
20230809,131500,31628330,5080,5080,5080,5080,2
|
|
20230809,131400,31618170,5080,5080,5080,5080,1
|
|
20230809,131300,31613090,5080,5080,5080,5080,2
|
|
20230809,131200,31602930,5080,5080,5080,5080,1
|
|
20230809,131100,31597850,5080,5080,5080,5080,2
|
|
20230809,131000,31587690,5080,5080,5080,5080,0
|
|
20230809,130900,31587690,5080,5080,5080,5080,2
|
|
20230809,130800,31577530,5080,5080,5080,5080,1
|
|
20230809,130700,31572450,5080,5080,5080,5080,0
|
|
20230809,130600,31572450,5080,5080,5080,5080,2
|
|
20230809,130500,31562290,5090,5090,5090,5090,0
|
|
20230809,130400,31562290,5090,5090,5090,5090,3
|
|
20230809,130300,31547020,5090,5090,5090,5090,0
|
|
20230809,130200,31547020,5090,5090,5090,5090,2
|
|
20230809,130100,31536840,5090,5090,5090,5090,0
|
|
20230809,130000,31536840,5090,5090,5090,5090,1
|
|
20230809,125900,31531750,5110,5110,5110,5110,0
|
|
20230809,125800,31531750,5110,5110,5110,5110,0
|
|
20230809,125700,31531750,5110,5110,5110,5110,0
|
|
20230809,125600,31531750,5110,5110,5110,5110,0
|
|
20230809,125500,31531750,5110,5110,5110,5110,0
|
|
20230809,125400,31531750,5110,5110,5110,5110,0
|
|
20230809,125300,31531750,5110,5110,5110,5110,0
|
|
20230809,125200,31531750,5110,5110,5110,5110,0
|
|
20230809,125100,31531750,5110,5110,5110,5110,0
|
|
20230809,125000,31531750,5110,5110,5110,5110,0
|
|
20230809,124900,31531750,5110,5110,5110,5110,0
|
|
20230809,124800,31531750,5110,5110,5110,5110,0
|
|
20230809,124700,31531750,5110,5110,5110,5110,0
|
|
20230809,124600,31531750,5110,5180,5180,5070,49
|
|
20230809,124500,31280890,5210,5210,5210,5210,0
|
|
20230809,124400,31280890,5210,5210,5210,5210,0
|
|
20230809,124300,31280890,5210,5210,5210,5210,0
|
|
20230809,124200,31280890,5210,5210,5210,5210,0
|
|
20230809,124100,31280890,5210,5210,5210,5210,0
|
|
20230809,124000,31280890,5210,5210,5210,5210,0
|
|
20230809,123900,31280890,5210,5210,5210,5210,0
|
|
20230809,123800,31280890,5210,5210,5210,5210,0
|
|
20230809,123700,31280890,5210,5210,5210,5210,0
|
|
20230809,123600,31280890,5210,5210,5210,5210,0
|
|
20230809,123500,31280890,5210,5210,5210,5210,0
|
|
20230809,123400,31280890,5210,5210,5210,5210,0
|
|
20230809,123300,31280890,5210,5210,5210,5210,1
|
|
20230809,123200,31275680,5190,5190,5190,5190,0
|
|
20230809,123100,31275680,5190,5190,5190,5190,0
|
|
20230809,123000,31275680,5190,5190,5190,5190,0
|
|
20230809,122900,31275680,5190,5190,5190,5190,0
|
|
20230809,122800,31275680,5190,5190,5190,5190,0
|
|
20230809,122700,31275680,5190,5170,5260,5170,79
|
|
20230809,122600,30864300,5170,5170,5170,5170,0
|
|
20230809,122500,30864300,5170,5170,5170,5170,0
|
|
20230809,122400,30864300,5170,5150,5170,5150,390
|
|
20230809,122300,28852540,5150,5070,5150,5070,383
|
|
20230809,122200,26896800,5040,5040,5040,5040,0
|
|
20230809,122100,26896800,5040,5040,5040,5040,0
|
|
20230809,122000,26896800,5040,5040,5040,5040,0
|
|
20230809,121900,26896800,5040,5040,5040,5040,0
|
|
20230809,121800,26896800,5040,5040,5040,5040,0
|
|
20230809,121700,26896800,5040,5040,5040,5040,0
|
|
20230809,121600,26896800,5040,5040,5040,5040,0
|
|
20230809,121500,26896800,5040,5040,5040,5040,0
|
|
20230809,121400,26896800,5040,5040,5040,5040,0
|
|
20230809,121300,26896800,5040,5040,5040,5040,0
|
|
20230809,121200,26896800,5040,5040,5040,5040,249
|
|
20230809,121100,25641840,5040,5040,5040,5040,0
|
|
20230809,121000,25641840,5040,5040,5040,5040,0
|
|
20230809,120900,25641840,5040,5040,5040,5040,0
|
|
20230809,120800,25641840,5040,5040,5040,5040,0
|
|
20230809,120700,25641840,5040,5040,5040,5040,0
|
|
20230809,120600,25641840,5040,5040,5040,5040,0
|
|
20230809,120500,25641840,5040,5040,5040,5040,0
|
|
20230809,120400,25641840,5040,5040,5040,5040,0
|
|
20230809,120300,25641840,5040,5040,5040,5040,0
|
|
20230809,120200,25641840,5040,5040,5040,5040,0
|
|
20230809,120100,25641840,5040,5040,5040,5040,0
|
|
20230809,120000,25641840,5040,5040,5040,5040,0
|
|
20230809,115900,25641840,5040,5040,5040,5040,6
|
|
20230809,115800,25611600,5040,5040,5040,5040,0
|
|
20230809,115700,25611600,5040,5040,5040,5040,5
|
|
20230809,115600,25586400,5040,5040,5040,5040,8
|
|
20230809,115500,25546080,5040,5040,5040,5040,0
|
|
20230809,115400,25546080,5040,5040,5040,5040,5
|
|
20230809,115300,25520880,5050,5050,5050,5050,0
|
|
20230809,115200,25520880,5050,5050,5050,5050,3
|
|
20230809,115100,25505730,5050,5050,5050,5050,0
|
|
20230809,115000,25505730,5050,5050,5050,5050,5
|
|
20230809,114900,25480480,5050,5050,5050,5050,7
|
|
20230809,114800,25445130,5050,5050,5050,5050,0
|
|
20230809,114700,25445130,5050,5050,5050,5050,5
|
|
20230809,114600,25419880,5060,5060,5060,5060,0
|
|
20230809,114500,25419880,5060,5080,5100,5060,17
|
|
20230809,114400,25333470,5060,5060,5060,5060,6
|
|
20230809,114300,25303110,5040,5040,5040,5040,0
|
|
20230809,114200,25303110,5040,5040,5040,5040,5
|
|
20230809,114100,25277910,5040,5040,5040,5040,0
|
|
20230809,114000,25277910,5040,5040,5040,5040,5
|
|
20230809,113900,25252710,5040,5040,5040,5040,0
|
|
20230809,113800,25252710,5040,5040,5040,5040,6
|
|
20230809,113700,25222470,5040,5040,5040,5040,5
|
|
20230809,113600,25197270,5040,5040,5040,5040,0
|
|
20230809,113500,25197270,5040,5040,5040,5040,6
|
|
20230809,113400,25167030,5040,5040,5040,5040,0
|
|
20230809,113300,25167030,5040,5040,5040,5040,5
|
|
20230809,113200,25141830,5040,5040,5040,5040,5
|
|
20230809,113100,25116630,5040,5040,5040,5040,0
|
|
20230809,113000,25116630,5040,5040,5040,5040,6
|
|
20230809,112900,25086390,5040,5040,5040,5040,0
|
|
20230809,112800,25086390,5040,5040,5040,5040,5
|
|
20230809,112700,25061190,5040,5040,5040,5040,0
|
|
20230809,112600,25061190,5040,5040,5040,5040,5
|
|
20230809,112500,25035990,5040,5040,5040,5040,197
|
|
20230809,112400,24043110,5040,5040,5040,5040,0
|
|
20230809,112300,24043110,5040,5040,5040,5040,5
|
|
20230809,112200,24017910,5040,5040,5040,5040,0
|
|
20230809,112100,24017910,5040,5040,5040,5040,6
|
|
20230809,112000,23987670,5040,5040,5040,5040,5
|
|
20230809,111900,23962470,5040,5040,5040,5040,0
|
|
20230809,111800,23962470,5040,5040,5040,5040,5
|
|
20230809,111700,23937270,5040,5040,5040,5040,0
|
|
20230809,111600,23937270,5040,5040,5040,5040,6
|
|
20230809,111500,23907030,5040,5040,5040,5040,0
|
|
20230809,111400,23907030,5040,5040,5040,5040,5
|
|
20230809,111300,23881830,5040,5040,5040,5040,6
|
|
20230809,111200,23851590,5040,5040,5040,5040,0
|
|
20230809,111100,23851590,5040,5040,5040,5040,5
|
|
20230809,111000,23826390,5040,5040,5040,5040,0
|
|
20230809,110900,23826390,5040,5040,5040,5040,5
|
|
20230809,110800,23801190,5040,5040,5040,5040,6
|
|
20230809,110700,23770950,5040,5040,5040,5040,0
|
|
20230809,110600,23770950,5040,5040,5040,5040,5
|
|
20230809,110500,23745750,5040,5040,5040,5040,0
|
|
20230809,110400,23745750,5040,5040,5040,5040,5
|
|
20230809,110300,23720550,5040,5040,5040,5040,0
|
|
20230809,110200,23720550,5040,5040,5040,5040,6
|
|
20230809,110100,23690310,5040,5040,5040,5040,5
|
|
20230809,110000,23665110,5040,5040,5040,5040,0
|
|
20230809,105900,23665110,5040,5040,5040,5040,6
|
|
20230809,105800,23634870,5040,5040,5040,5040,0
|
|
20230809,105700,23634870,5040,5040,5040,5040,5
|
|
20230809,105600,23609670,5040,5040,5040,5040,5
|
|
20230809,105500,23584470,5040,5040,5040,5040,0
|
|
20230809,105400,23584470,5040,5040,5040,5040,6
|
|
20230809,105300,23554230,5040,5040,5040,5040,0
|
|
20230809,105200,23554230,5040,5040,5040,5040,5
|
|
20230809,105100,23529030,5040,5040,5040,5040,5
|
|
20230809,105000,23503830,5040,5040,5040,5040,0
|
|
20230809,104900,23503830,5040,5040,5040,5040,6
|
|
20230809,104800,23473590,5040,5040,5040,5040,0
|
|
20230809,104700,23473590,5040,5040,5040,5040,5
|
|
20230809,104600,23448390,5040,5040,5040,5040,0
|
|
20230809,104500,23448390,5040,5050,5050,5040,27
|
|
20230809,104400,23312300,5040,5040,5040,5040,5
|
|
20230809,104300,23287100,5090,5070,5090,5070,815
|
|
20230809,104200,19145510,5040,5040,5040,5040,5
|
|
20230809,104100,19120310,5040,5040,5040,5040,0
|
|
20230809,104000,19120310,5040,5040,5040,5040,6
|
|
20230809,103900,19090070,5040,5040,5040,5040,5
|
|
20230809,103800,19064870,5040,5040,5040,5040,0
|
|
20230809,103700,19064870,5040,5040,5040,5040,5
|
|
20230809,103600,19039670,5040,5040,5040,5040,0
|
|
20230809,103500,19039670,5040,5040,5040,5040,6
|
|
20230809,103400,19009430,5040,5040,5040,5040,0
|
|
20230809,103300,19009430,5040,5040,5040,5040,5
|
|
20230809,103200,18984230,5040,5040,5040,5040,6
|
|
20230809,103100,18953990,5070,5050,5070,5050,200
|
|
20230809,103000,17940050,5050,5050,5050,5050,2
|
|
20230809,102900,17929950,5050,5050,5050,5050,0
|
|
20230809,102800,17929950,5050,5050,5050,5050,5
|
|
20230809,102700,17904700,5050,5040,5050,5040,9
|
|
20230809,102600,17859310,5050,5050,5050,5050,0
|
|
20230809,102500,17859310,5050,5050,5050,5050,2
|
|
20230809,102400,17849210,5040,5040,5040,5040,0
|
|
20230809,102300,17849210,5040,5040,5040,5040,5
|
|
20230809,102200,17824010,5040,5040,5040,5040,0
|
|
20230809,102100,17824010,5040,5040,5040,5040,6
|
|
20230809,102000,17793770,5040,5040,5040,5040,5
|
|
20230809,101900,17768570,5040,5040,5040,5040,0
|
|
20230809,101800,17768570,5040,5040,5040,5040,6
|
|
20230809,101700,17738330,5040,5040,5040,5040,0
|
|
20230809,101600,17738330,5040,5040,5040,5040,5
|
|
20230809,101500,17713130,5040,5040,5040,5040,5
|
|
20230809,101400,17687930,5040,5040,5040,5040,0
|
|
20230809,101300,17687930,5040,5040,5040,5040,6
|
|
20230809,101200,17657690,5040,5040,5040,5040,0
|
|
20230809,101100,17657690,5040,5040,5040,5040,5
|
|
20230809,101000,17632490,5040,5040,5040,5040,0
|
|
20230809,100900,17632490,5040,5050,5070,5040,206
|
|
20230809,100800,16591150,5040,5040,5040,5040,5
|
|
20230809,100700,16565950,5040,5040,5040,5040,0
|
|
20230809,100600,16565950,5040,5040,5040,5040,5
|
|
20230809,100500,16540750,5040,5040,5040,5040,3
|
|
20230809,100400,16525630,5030,5030,5030,5030,6
|
|
20230809,100300,16495450,5040,5040,5040,5040,2
|
|
20230809,100200,16485370,5040,5040,5040,5040,0
|
|
20230809,100100,16485370,5040,5040,5040,5040,5
|
|
20230809,100000,16460170,5040,5040,5040,5040,42
|
|
20230809,095900,16248490,5040,5050,5050,5040,28
|
|
20230809,095800,16107160,5050,5050,5050,5050,0
|
|
20230809,095700,16107160,5050,5050,5050,5050,5
|
|
20230809,095600,16081910,5050,5050,5050,5050,6
|
|
20230809,095500,16051610,5050,5050,5050,5050,0
|
|
20230809,095400,16051610,5050,5050,5050,5050,5
|
|
20230809,095300,16026360,5050,5050,5050,5050,0
|
|
20230809,095200,16026360,5050,5060,5060,5050,8
|
|
20230809,095100,15985930,5040,5040,5040,5040,6
|
|
20230809,095000,15955690,5040,5040,5040,5040,0
|
|
20230809,094900,15955690,5040,5040,5040,5040,5
|
|
20230809,094800,15930490,5030,5030,5030,5030,0
|
|
20230809,094700,15930490,5030,5030,5030,5030,5
|
|
20230809,094600,15905340,5030,5030,5030,5030,0
|
|
20230809,094500,15905340,5030,5030,5030,5030,6
|
|
20230809,094400,15875160,5030,5030,5030,5030,5
|
|
20230809,094300,15850010,5070,5070,5070,5070,5
|
|
20230809,094200,15824660,5030,5030,5030,5030,6
|
|
20230809,094100,15794480,5030,5030,5030,5030,0
|
|
20230809,094000,15794480,5030,5030,5030,5030,5
|
|
20230809,093900,15769330,5070,5030,5070,5030,6
|
|
20230809,093800,15739110,5070,5070,5070,5070,16
|
|
20230809,093700,15657990,5030,5030,5030,5030,6
|
|
20230809,093600,15627810,5080,5060,5080,5060,124
|
|
20230809,093500,15000170,5030,5060,5060,5030,6
|
|
20230809,093400,14969960,5030,5030,5030,5030,0
|
|
20230809,093300,14969960,5030,5030,5030,5030,5
|
|
20230809,093200,14944810,5030,5030,5030,5030,0
|
|
20230809,093100,14944810,5030,5030,5030,5030,6
|
|
20230809,093000,14914630,5030,5030,5030,5030,5
|
|
20230809,092900,14889480,5030,5030,5030,5030,0
|
|
20230809,092800,14889480,5030,5030,5050,5030,127
|
|
20230809,092700,14250650,5020,5020,5020,5020,0
|
|
20230809,092600,14250650,5020,5020,5020,5020,5
|
|
20230809,092500,14225550,5020,5020,5020,5020,5
|
|
20230809,092400,14200450,5020,5020,5020,5020,0
|
|
20230809,092300,14200450,5020,5020,5020,5020,6
|
|
20230809,092200,14170330,5020,5020,5020,5020,0
|
|
20230809,092100,14170330,5020,5020,5020,5020,5
|
|
20230809,092000,14145230,5020,5020,5020,5020,0
|
|
20230809,091900,14145230,5020,5020,5020,5020,5
|
|
20230809,091800,14120130,5020,5020,5020,5020,371
|
|
20230809,091700,12257710,5020,5020,5020,5020,0
|
|
20230809,091600,12257710,5020,5020,5020,5020,5
|
|
20230809,091500,12232610,5020,5020,5020,5020,0
|
|
20230809,091400,12232610,5020,5020,5020,5020,6
|
|
20230809,091300,12202490,5020,5020,5020,5020,5
|
|
20230809,091200,12177390,5020,5020,5020,5020,0
|
|
20230809,091100,12177390,5020,5020,5020,5020,5
|
|
20230809,091000,12152290,5020,5020,5020,5020,0
|
|
20230809,090900,12152290,5020,5020,5020,5020,6
|
|
20230809,090800,12122170,5010,5010,5010,5010,0
|
|
20230809,090700,12122170,5010,5010,5010,5010,0
|
|
20230809,090600,12122170,5010,5010,5010,5010,0
|
|
20230809,090500,12122170,5010,5020,5020,5010,100
|
|
20230809,090400,11620540,5060,5050,5060,5050,100
|
|
20230809,090300,11114890,5020,5020,5020,5020,5
|
|
20230809,090200,11089790,5050,5010,5050,5010,2
|
|
20230809,090100,11079730,5010,5060,5060,5010,1119
|
|
20230809,090000,5459740,5060,5060,5060,5060,1079
|