642 lines
30 KiB
CSV
642 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230807,193900,449514710,5040,5040,5040,5040,2998
|
|
20230807,193800,449514710,5040,5040,5040,5040,0
|
|
20230807,193700,449514710,5040,5040,5040,5040,0
|
|
20230807,193600,449514710,5040,5040,5040,5040,0
|
|
20230807,193500,449514710,5040,5040,5040,5040,0
|
|
20230807,193400,449514710,5040,5040,5040,5040,0
|
|
20230807,193300,449514710,5040,5040,5040,5040,0
|
|
20230807,193200,449514710,5040,5040,5040,5040,0
|
|
20230807,193100,449514710,5040,5040,5040,5040,0
|
|
20230807,193000,449514710,5040,5040,5040,5040,0
|
|
20230807,192900,449514710,5040,5040,5040,5040,0
|
|
20230807,192800,449514710,5040,5040,5040,5040,0
|
|
20230807,192700,449514710,5040,5040,5040,5040,0
|
|
20230807,192600,449514710,5040,5040,5040,5040,0
|
|
20230807,192500,449514710,5040,5040,5040,5040,0
|
|
20230807,192400,449514710,5040,5040,5040,5040,0
|
|
20230807,192300,449514710,5040,5040,5040,5040,0
|
|
20230807,192200,449514710,5040,5040,5040,5040,0
|
|
20230807,192100,449514710,5040,5040,5040,5040,0
|
|
20230807,192000,449514710,5040,5040,5040,5040,0
|
|
20230807,191900,449514710,5040,5040,5040,5040,0
|
|
20230807,191800,449514710,5040,5040,5040,5040,0
|
|
20230807,191700,449514710,5040,5040,5040,5040,0
|
|
20230807,191600,449514710,5040,5040,5040,5040,0
|
|
20230807,191500,449514710,5040,5040,5040,5040,0
|
|
20230807,191400,449514710,5040,5040,5040,5040,0
|
|
20230807,191300,449514710,5040,5040,5040,5040,0
|
|
20230807,191200,449514710,5040,5040,5040,5040,0
|
|
20230807,191100,449514710,5040,5040,5040,5040,0
|
|
20230807,191000,449514710,5040,5040,5040,5040,0
|
|
20230807,190900,449514710,5040,5040,5040,5040,2998
|
|
20230807,190800,449514710,5040,5040,5040,5040,0
|
|
20230807,190700,449514710,5040,5040,5040,5040,0
|
|
20230807,190600,449514710,5040,5040,5040,5040,0
|
|
20230807,190500,449514710,5040,5040,5040,5040,0
|
|
20230807,190400,449514710,5040,5040,5040,5040,0
|
|
20230807,190300,449514710,5040,5040,5040,5040,0
|
|
20230807,190200,449514710,5040,5040,5040,5040,0
|
|
20230807,190100,449514710,5040,5040,5040,5040,0
|
|
20230807,190000,449514710,5040,5040,5040,5040,0
|
|
20230807,185900,449514710,5040,5040,5040,5040,0
|
|
20230807,185800,449514710,5040,5040,5040,5040,0
|
|
20230807,185700,449514710,5040,5040,5040,5040,0
|
|
20230807,185600,449514710,5040,5040,5040,5040,0
|
|
20230807,185500,449514710,5040,5040,5040,5040,0
|
|
20230807,185400,449514710,5040,5040,5040,5040,0
|
|
20230807,185300,449514710,5040,5040,5040,5040,0
|
|
20230807,185200,449514710,5040,5040,5040,5040,0
|
|
20230807,185100,449514710,5040,5040,5040,5040,0
|
|
20230807,185000,449514710,5040,5040,5040,5040,0
|
|
20230807,184900,449514710,5040,5040,5040,5040,0
|
|
20230807,184800,449514710,5040,5040,5040,5040,0
|
|
20230807,184700,449514710,5040,5040,5040,5040,0
|
|
20230807,184600,449514710,5040,5040,5040,5040,0
|
|
20230807,184500,449514710,5040,5040,5040,5040,0
|
|
20230807,184400,449514710,5040,5040,5040,5040,0
|
|
20230807,184300,449514710,5040,5040,5040,5040,0
|
|
20230807,184200,449514710,5040,5040,5040,5040,0
|
|
20230807,184100,449514710,5040,5040,5040,5040,0
|
|
20230807,184000,449514710,5040,5040,5040,5040,0
|
|
20230807,183900,449514710,5040,5040,5040,5040,2998
|
|
20230807,183800,449514710,5040,5040,5040,5040,0
|
|
20230807,183700,449514710,5040,5040,5040,5040,0
|
|
20230807,183600,449514710,5040,5040,5040,5040,0
|
|
20230807,183500,449514710,5040,5040,5040,5040,0
|
|
20230807,183400,449514710,5040,5040,5040,5040,0
|
|
20230807,183300,449514710,5040,5040,5040,5040,0
|
|
20230807,183200,449514710,5040,5040,5040,5040,0
|
|
20230807,183100,449514710,5040,5040,5040,5040,0
|
|
20230807,183000,449514710,5040,5040,5040,5040,0
|
|
20230807,182900,449514710,5040,5040,5040,5040,0
|
|
20230807,182800,449514710,5040,5040,5040,5040,0
|
|
20230807,182700,449514710,5040,5040,5040,5040,0
|
|
20230807,182600,449514710,5040,5040,5040,5040,0
|
|
20230807,182500,449514710,5040,5040,5040,5040,0
|
|
20230807,182400,449514710,5040,5040,5040,5040,0
|
|
20230807,182300,449514710,5040,5040,5040,5040,0
|
|
20230807,182200,449514710,5040,5040,5040,5040,0
|
|
20230807,182100,449514710,5040,5040,5040,5040,0
|
|
20230807,182000,449514710,5040,5040,5040,5040,0
|
|
20230807,181900,449514710,5040,5040,5040,5040,0
|
|
20230807,181800,449514710,5040,5040,5040,5040,0
|
|
20230807,181700,449514710,5040,5040,5040,5040,0
|
|
20230807,181600,449514710,5040,5040,5040,5040,0
|
|
20230807,181500,449514710,5040,5040,5040,5040,0
|
|
20230807,181400,449514710,5040,5040,5040,5040,0
|
|
20230807,181300,449514710,5040,5040,5040,5040,0
|
|
20230807,181200,449514710,5040,5040,5040,5040,0
|
|
20230807,181100,449514710,5040,5040,5040,5040,0
|
|
20230807,181000,449514710,5040,5040,5040,5040,0
|
|
20230807,180900,449514710,5040,5040,5040,5040,2998
|
|
20230807,180800,449514710,5040,5040,5040,5040,0
|
|
20230807,180700,449514710,5040,5040,5040,5040,0
|
|
20230807,180600,449514710,5040,5040,5040,5040,0
|
|
20230807,180500,449514710,5040,5040,5040,5040,0
|
|
20230807,180400,449514710,5040,5040,5040,5040,0
|
|
20230807,180300,449514710,5040,5040,5040,5040,0
|
|
20230807,180200,449514710,5040,5040,5040,5040,0
|
|
20230807,180100,449514710,5040,5040,5040,5040,0
|
|
20230807,180000,449514710,5040,5040,5040,5040,0
|
|
20230807,175900,449514710,5040,5040,5040,5040,0
|
|
20230807,175800,449514710,5040,5040,5040,5040,0
|
|
20230807,175700,449514710,5040,5040,5040,5040,0
|
|
20230807,175600,449514710,5040,5040,5040,5040,0
|
|
20230807,175500,449514710,5040,5040,5040,5040,0
|
|
20230807,175400,449514710,5040,5040,5040,5040,0
|
|
20230807,175300,449514710,5040,5040,5040,5040,0
|
|
20230807,175200,449514710,5040,5040,5040,5040,0
|
|
20230807,175100,449514710,5040,5040,5040,5040,0
|
|
20230807,175000,449514710,5040,5040,5040,5040,0
|
|
20230807,174900,449514710,5040,5040,5040,5040,0
|
|
20230807,174800,449514710,5040,5040,5040,5040,0
|
|
20230807,174700,449514710,5040,5040,5040,5040,0
|
|
20230807,174600,449514710,5040,5040,5040,5040,0
|
|
20230807,174500,449514710,5040,5040,5040,5040,0
|
|
20230807,174400,449514710,5040,5040,5040,5040,0
|
|
20230807,174300,449514710,5040,5040,5040,5040,0
|
|
20230807,174200,449514710,5040,5040,5040,5040,0
|
|
20230807,174100,449514710,5040,5040,5040,5040,0
|
|
20230807,174000,449514710,5040,5040,5040,5040,0
|
|
20230807,173900,449514710,5040,5040,5040,5040,2998
|
|
20230807,173800,449514710,5040,5040,5040,5040,0
|
|
20230807,173700,449514710,5040,5040,5040,5040,0
|
|
20230807,173600,449514710,5040,5040,5040,5040,0
|
|
20230807,173500,449514710,5040,5040,5040,5040,0
|
|
20230807,173400,449514710,5040,5040,5040,5040,0
|
|
20230807,173300,449514710,5040,5040,5040,5040,0
|
|
20230807,173200,449514710,5040,5040,5040,5040,0
|
|
20230807,173100,449514710,5040,5040,5040,5040,0
|
|
20230807,173000,449514710,5040,5040,5040,5040,0
|
|
20230807,172900,449514710,5040,5040,5040,5040,0
|
|
20230807,172800,449514710,5040,5040,5040,5040,0
|
|
20230807,172700,449514710,5040,5040,5040,5040,0
|
|
20230807,172600,449514710,5040,5040,5040,5040,0
|
|
20230807,172500,449514710,5040,5040,5040,5040,0
|
|
20230807,172400,449514710,5040,5040,5040,5040,0
|
|
20230807,172300,449514710,5040,5040,5040,5040,0
|
|
20230807,172200,449514710,5040,5040,5040,5040,0
|
|
20230807,172100,449514710,5040,5040,5040,5040,0
|
|
20230807,172000,449514710,5040,5040,5040,5040,0
|
|
20230807,171900,449514710,5040,5040,5040,5040,0
|
|
20230807,171800,449514710,5040,5040,5040,5040,0
|
|
20230807,171700,449514710,5040,5040,5040,5040,0
|
|
20230807,171600,449514710,5040,5040,5040,5040,0
|
|
20230807,171500,449514710,5040,5040,5040,5040,0
|
|
20230807,171400,449514710,5040,5040,5040,5040,0
|
|
20230807,171300,449514710,5040,5040,5040,5040,0
|
|
20230807,171200,449514710,5040,5040,5040,5040,0
|
|
20230807,171100,449514710,5040,5040,5040,5040,0
|
|
20230807,171000,449514710,5040,5040,5040,5040,0
|
|
20230807,170900,449514710,5040,5040,5040,5040,2998
|
|
20230807,170800,449514710,5040,5040,5040,5040,0
|
|
20230807,170700,449514710,5040,5040,5040,5040,0
|
|
20230807,170600,449514710,5040,5040,5040,5040,0
|
|
20230807,170500,449514710,5040,5040,5040,5040,0
|
|
20230807,170400,449514710,5040,5040,5040,5040,0
|
|
20230807,170300,449514710,5040,5040,5040,5040,0
|
|
20230807,170200,449514710,5040,5040,5040,5040,0
|
|
20230807,170100,449514710,5040,5040,5040,5040,0
|
|
20230807,170000,449514710,5040,5040,5040,5040,0
|
|
20230807,165900,449514710,5040,5040,5040,5040,0
|
|
20230807,165800,449514710,5040,5040,5040,5040,0
|
|
20230807,165700,449514710,5040,5040,5040,5040,0
|
|
20230807,165600,449514710,5040,5040,5040,5040,0
|
|
20230807,165500,449514710,5040,5040,5040,5040,0
|
|
20230807,165400,449514710,5040,5040,5040,5040,0
|
|
20230807,165300,449514710,5040,5040,5040,5040,0
|
|
20230807,165200,449514710,5040,5040,5040,5040,0
|
|
20230807,165100,449514710,5040,5040,5040,5040,0
|
|
20230807,165000,449514710,5040,5040,5040,5040,0
|
|
20230807,164900,449514710,5040,5040,5040,5040,0
|
|
20230807,164800,449514710,5040,5040,5040,5040,0
|
|
20230807,164700,449514710,5040,5040,5040,5040,0
|
|
20230807,164600,449514710,5040,5040,5040,5040,0
|
|
20230807,164500,449514710,5040,5040,5040,5040,0
|
|
20230807,164400,449514710,5040,5040,5040,5040,0
|
|
20230807,164300,449514710,5040,5040,5040,5040,0
|
|
20230807,164200,449514710,5040,5040,5040,5040,0
|
|
20230807,164100,449514710,5040,5040,5040,5040,0
|
|
20230807,164000,449514710,5040,5040,5040,5040,0
|
|
20230807,163900,449514710,5040,5040,5040,5040,2998
|
|
20230807,163800,449514710,5040,5040,5040,5040,0
|
|
20230807,163700,449514710,5040,5040,5040,5040,0
|
|
20230807,163600,449514710,5040,5040,5040,5040,0
|
|
20230807,163500,449514710,5040,5040,5040,5040,0
|
|
20230807,163400,449514710,5040,5040,5040,5040,0
|
|
20230807,163300,449514710,5040,5040,5040,5040,0
|
|
20230807,163200,449514710,5040,5040,5040,5040,0
|
|
20230807,163100,449514710,5040,5040,5040,5040,0
|
|
20230807,163000,449514710,5040,5040,5040,5040,0
|
|
20230807,162900,449514710,5040,5040,5040,5040,0
|
|
20230807,162800,449514710,5040,5040,5040,5040,0
|
|
20230807,162700,449514710,5040,5040,5040,5040,0
|
|
20230807,162600,449514710,5040,5040,5040,5040,0
|
|
20230807,162500,449514710,5040,5040,5040,5040,0
|
|
20230807,162400,449514710,5040,5040,5040,5040,0
|
|
20230807,162300,449514710,5040,5040,5040,5040,0
|
|
20230807,162200,449514710,5040,5040,5040,5040,0
|
|
20230807,162100,449514710,5040,5040,5040,5040,0
|
|
20230807,162000,449514710,5040,5040,5040,5040,0
|
|
20230807,161900,449514710,5040,5040,5040,5040,0
|
|
20230807,161800,449514710,5040,5040,5040,5040,0
|
|
20230807,161700,449514710,5040,5040,5040,5040,0
|
|
20230807,161600,449514710,5040,5040,5040,5040,0
|
|
20230807,161500,449514710,5040,5040,5040,5040,0
|
|
20230807,161400,449514710,5040,5040,5040,5040,0
|
|
20230807,161300,449514710,5040,5040,5040,5040,0
|
|
20230807,161200,449514710,5040,5040,5040,5040,0
|
|
20230807,161100,449514710,5040,5040,5040,5040,0
|
|
20230807,161000,449514710,5040,5040,5040,5040,0
|
|
20230807,160900,449514710,5040,5040,5040,5040,2998
|
|
20230807,160800,449514710,5040,5040,5040,5040,0
|
|
20230807,160700,449514710,5040,5040,5040,5040,0
|
|
20230807,160600,449514710,5040,5040,5040,5040,0
|
|
20230807,160500,449514710,5040,5040,5040,5040,0
|
|
20230807,160400,449514710,5040,5040,5040,5040,0
|
|
20230807,160300,449514710,5040,5040,5040,5040,0
|
|
20230807,160200,449514710,5040,5040,5040,5040,0
|
|
20230807,160100,449514710,5040,5040,5040,5040,0
|
|
20230807,160000,449514710,5040,5040,5040,5040,0
|
|
20230807,155900,449514710,5040,5040,5040,5040,0
|
|
20230807,155800,449514710,5040,5040,5040,5040,0
|
|
20230807,155700,449514710,5040,5040,5040,5040,0
|
|
20230807,155600,449514710,5040,5040,5040,5040,0
|
|
20230807,155500,449514710,5040,5040,5040,5040,0
|
|
20230807,155400,449514710,5040,5040,5040,5040,0
|
|
20230807,155300,449514710,5040,5040,5040,5040,0
|
|
20230807,155200,449514710,5040,5040,5040,5040,0
|
|
20230807,155100,449514710,5040,5040,5040,5040,0
|
|
20230807,155000,449514710,5040,5040,5040,5040,0
|
|
20230807,154900,449514710,5040,5040,5040,5040,0
|
|
20230807,154800,449514710,5040,5040,5040,5040,0
|
|
20230807,154700,449514710,5040,5040,5040,5040,0
|
|
20230807,154600,449514710,5040,5040,5040,5040,0
|
|
20230807,154500,449514710,5040,5040,5040,5040,0
|
|
20230807,154400,449514710,5040,5040,5040,5040,0
|
|
20230807,154300,449514710,5040,5040,5040,5040,0
|
|
20230807,154200,449514710,5040,5040,5040,5040,0
|
|
20230807,154100,449514710,5040,5040,5040,5040,0
|
|
20230807,154000,449514710,5040,5040,5040,5040,0
|
|
20230807,153900,449514710,5040,5040,5040,5040,2998
|
|
20230807,153800,449514710,5040,5040,5040,5040,0
|
|
20230807,153700,449514710,5040,5040,5040,5040,0
|
|
20230807,153600,449514710,5040,5040,5040,5040,0
|
|
20230807,153500,449514710,5040,5040,5040,5040,0
|
|
20230807,153400,449514710,5040,5040,5040,5040,0
|
|
20230807,153300,449514710,5040,5040,5040,5040,0
|
|
20230807,153200,449514710,5040,5040,5040,5040,0
|
|
20230807,153100,449514710,5040,5040,5040,5040,0
|
|
20230807,153000,449514710,5040,5040,5040,5040,2998
|
|
20230807,152900,434404790,5040,5040,5040,5040,0
|
|
20230807,152800,434404790,5040,5040,5040,5040,0
|
|
20230807,152700,434404790,5040,5040,5040,5040,0
|
|
20230807,152600,434404790,5040,5040,5040,5040,0
|
|
20230807,152500,434404790,5040,5040,5040,5040,0
|
|
20230807,152400,434404790,5040,5040,5040,5040,0
|
|
20230807,152300,434404790,5040,5040,5040,5040,0
|
|
20230807,152200,434404790,5040,5040,5040,5040,0
|
|
20230807,152100,434404790,5040,5040,5040,5040,0
|
|
20230807,152000,434404790,5040,5040,5040,5040,0
|
|
20230807,151900,434404790,5040,5030,5040,5030,136
|
|
20230807,151800,433720650,5030,5030,5030,5030,0
|
|
20230807,151700,433720650,5030,5020,5030,5020,605
|
|
20230807,151600,430679150,5020,5020,5020,5020,0
|
|
20230807,151500,430679150,5020,5020,5020,5020,0
|
|
20230807,151400,430679150,5020,5020,5020,5020,2
|
|
20230807,151300,430669110,5010,5010,5010,5010,1
|
|
20230807,151200,430664100,5010,4985,5010,4985,4
|
|
20230807,151100,430644110,4980,4985,4985,4980,1067
|
|
20230807,151000,425328230,4995,4990,5000,4990,130
|
|
20230807,150900,424679155,4990,4990,4990,4990,71
|
|
20230807,150800,424324865,4990,4990,4990,4990,1543
|
|
20230807,150700,416625295,5020,5020,5020,5020,1
|
|
20230807,150600,416620275,4990,4990,4990,4990,260
|
|
20230807,150500,415322875,4995,4995,4995,4995,8
|
|
20230807,150400,415282915,4995,5000,5000,4995,13
|
|
20230807,150300,415217920,4995,5000,5000,4995,222
|
|
20230807,150200,414109025,5000,5000,5000,5000,99
|
|
20230807,150100,413614025,5000,5000,5000,5000,0
|
|
20230807,150000,413614025,5000,5000,5000,5000,0
|
|
20230807,145900,413614025,5000,5000,5000,5000,1
|
|
20230807,145800,413609025,5040,5040,5040,5040,0
|
|
20230807,145700,413609025,5040,5040,5040,5040,0
|
|
20230807,145600,413609025,5040,5040,5040,5040,0
|
|
20230807,145500,413609025,5040,5040,5040,5040,0
|
|
20230807,145400,413609025,5040,5040,5040,5040,0
|
|
20230807,145300,413609025,5040,5010,5040,5010,200
|
|
20230807,145200,412602815,4995,4995,4995,4995,0
|
|
20230807,145100,412602815,4995,4995,4995,4995,0
|
|
20230807,145000,412602815,4995,5000,5000,4995,100
|
|
20230807,144900,412103165,5020,5020,5020,5020,0
|
|
20230807,144800,412103165,5020,5020,5020,5020,1
|
|
20230807,144700,412098145,5030,5030,5030,5030,77
|
|
20230807,144600,411710835,5000,5000,5000,5000,10
|
|
20230807,144500,411660835,5030,5030,5030,5030,5
|
|
20230807,144400,411635685,5030,5030,5030,5030,0
|
|
20230807,144300,411635685,5030,5030,5030,5030,0
|
|
20230807,144200,411635685,5030,5030,5030,5030,0
|
|
20230807,144100,411635685,5030,5030,5030,5030,110
|
|
20230807,144000,411082385,5010,5010,5030,5010,155
|
|
20230807,143900,410305205,5000,5000,5000,5000,0
|
|
20230807,143800,410305205,5000,5020,5020,5000,1407
|
|
20230807,143700,403266795,5030,5030,5030,5030,0
|
|
20230807,143600,403266795,5030,5030,5030,5030,0
|
|
20230807,143500,403266795,5030,5020,5030,5020,101
|
|
20230807,143400,402759765,5020,5030,5030,5020,155
|
|
20230807,143300,401981565,5030,5030,5030,5030,0
|
|
20230807,143200,401981565,5030,5030,5030,5030,0
|
|
20230807,143100,401981565,5030,5030,5030,5030,0
|
|
20230807,143000,401981565,5030,5030,5030,5030,0
|
|
20230807,142900,401981565,5030,5030,5030,5030,0
|
|
20230807,142800,401981565,5030,5030,5030,5030,350
|
|
20230807,142700,400221065,5030,5030,5030,5030,0
|
|
20230807,142600,400221065,5030,5030,5030,5030,0
|
|
20230807,142500,400221065,5030,5030,5030,5030,0
|
|
20230807,142400,400221065,5030,5030,5030,5030,0
|
|
20230807,142300,400221065,5030,5030,5030,5030,0
|
|
20230807,142200,400221065,5030,5030,5030,5030,0
|
|
20230807,142100,400221065,5030,5030,5030,5030,0
|
|
20230807,142000,400221065,5030,5030,5030,5030,242
|
|
20230807,141900,399003805,5060,5060,5060,5060,0
|
|
20230807,141800,399003805,5060,5060,5060,5060,0
|
|
20230807,141700,399003805,5060,5060,5060,5060,1
|
|
20230807,141600,398998745,5060,5060,5060,5060,0
|
|
20230807,141500,398998745,5060,5060,5060,5060,0
|
|
20230807,141400,398998745,5060,5060,5060,5060,0
|
|
20230807,141300,398998745,5060,5060,5060,5060,0
|
|
20230807,141200,398998745,5060,5060,5060,5060,570
|
|
20230807,141100,396114545,5060,5060,5060,5060,0
|
|
20230807,141000,396114545,5060,5060,5060,5060,0
|
|
20230807,140900,396114545,5060,5060,5060,5060,130
|
|
20230807,140800,395456745,5060,5060,5060,5060,45
|
|
20230807,140700,395229045,5050,5050,5050,5050,7
|
|
20230807,140600,395193695,5050,5050,5050,5050,593
|
|
20230807,140500,392199045,5060,5060,5060,5060,0
|
|
20230807,140400,392199045,5060,5060,5060,5060,0
|
|
20230807,140300,392199045,5060,5060,5060,5060,0
|
|
20230807,140200,392199045,5060,5060,5060,5060,0
|
|
20230807,140100,392199045,5060,5060,5060,5060,0
|
|
20230807,140000,392199045,5060,5060,5060,5060,0
|
|
20230807,135900,392199045,5060,5060,5060,5060,0
|
|
20230807,135800,392199045,5060,5060,5060,5060,0
|
|
20230807,135700,392199045,5060,5060,5060,5060,0
|
|
20230807,135600,392199045,5060,5060,5060,5060,0
|
|
20230807,135500,392199045,5060,5060,5060,5060,0
|
|
20230807,135400,392199045,5060,5060,5060,5060,36
|
|
20230807,135300,392016885,5050,5050,5050,5050,0
|
|
20230807,135200,392016885,5050,5050,5050,5050,0
|
|
20230807,135100,392016885,5050,5050,5050,5050,0
|
|
20230807,135000,392016885,5050,5050,5050,5050,0
|
|
20230807,134900,392016885,5050,5050,5050,5050,0
|
|
20230807,134800,392016885,5050,5050,5050,5050,0
|
|
20230807,134700,392016885,5050,5050,5050,5050,0
|
|
20230807,134600,392016885,5050,5050,5050,5050,0
|
|
20230807,134500,392016885,5050,5050,5050,5050,0
|
|
20230807,134400,392016885,5050,5050,5050,5050,0
|
|
20230807,134300,392016885,5050,5050,5050,5050,0
|
|
20230807,134200,392016885,5050,5050,5050,5050,0
|
|
20230807,134100,392016885,5050,5050,5050,5050,0
|
|
20230807,134000,392016885,5050,5050,5050,5050,0
|
|
20230807,133900,392016885,5050,5050,5050,5050,0
|
|
20230807,133800,392016885,5050,5050,5050,5050,0
|
|
20230807,133700,392016885,5050,5050,5050,5050,7
|
|
20230807,133600,391981535,5050,5050,5050,5050,0
|
|
20230807,133500,391981535,5050,5050,5050,5050,0
|
|
20230807,133400,391981535,5050,5050,5050,5050,0
|
|
20230807,133300,391981535,5050,5050,5050,5050,0
|
|
20230807,133200,391981535,5050,5050,5050,5050,0
|
|
20230807,133100,391981535,5050,5050,5050,5050,0
|
|
20230807,133000,391981535,5050,5050,5050,5050,1
|
|
20230807,132900,391976485,5030,5030,5030,5030,0
|
|
20230807,132800,391976485,5030,5030,5030,5030,0
|
|
20230807,132700,391976485,5030,5030,5030,5030,0
|
|
20230807,132600,391976485,5030,5050,5050,5030,53
|
|
20230807,132500,391709615,5050,5050,5050,5050,0
|
|
20230807,132400,391709615,5050,5050,5050,5050,0
|
|
20230807,132300,391709615,5050,5050,5050,5050,3
|
|
20230807,132200,391694465,5050,5050,5050,5050,0
|
|
20230807,132100,391694465,5050,5050,5050,5050,0
|
|
20230807,132000,391694465,5050,5050,5050,5050,103
|
|
20230807,131900,391174315,5050,5050,5050,5050,0
|
|
20230807,131800,391174315,5050,5050,5050,5050,0
|
|
20230807,131700,391174315,5050,5050,5050,5050,0
|
|
20230807,131600,391174315,5050,5070,5070,5050,1300
|
|
20230807,131500,384606055,5080,5080,5080,5080,0
|
|
20230807,131400,384606055,5080,5080,5080,5080,0
|
|
20230807,131300,384606055,5080,5080,5080,5080,0
|
|
20230807,131200,384606055,5080,5080,5080,5080,0
|
|
20230807,131100,384606055,5080,5080,5080,5080,0
|
|
20230807,131000,384606055,5080,5080,5080,5080,0
|
|
20230807,130900,384606055,5080,5080,5080,5080,1
|
|
20230807,130800,384600975,5070,5070,5070,5070,0
|
|
20230807,130700,384600975,5070,5070,5070,5070,1
|
|
20230807,130600,384595905,5060,5060,5060,5060,0
|
|
20230807,130500,384595905,5060,5060,5060,5060,0
|
|
20230807,130400,384595905,5060,5060,5060,5060,0
|
|
20230807,130300,384595905,5060,5080,5080,5060,101
|
|
20230807,130200,384084525,5090,5090,5090,5090,0
|
|
20230807,130100,384084525,5090,5090,5090,5090,0
|
|
20230807,130000,384084525,5090,5090,5090,5090,0
|
|
20230807,125900,384084525,5090,5090,5090,5090,10
|
|
20230807,125800,384033625,5100,5100,5100,5100,0
|
|
20230807,125700,384033625,5100,5100,5100,5100,0
|
|
20230807,125600,384033625,5100,5100,5100,5100,0
|
|
20230807,125500,384033625,5100,5100,5100,5100,0
|
|
20230807,125400,384033625,5100,5100,5100,5100,0
|
|
20230807,125300,384033625,5100,5100,5100,5100,0
|
|
20230807,125200,384033625,5100,5100,5100,5100,0
|
|
20230807,125100,384033625,5100,5100,5100,5100,0
|
|
20230807,125000,384033625,5100,5090,5100,5090,113
|
|
20230807,124900,383458445,5070,5090,5090,5070,99
|
|
20230807,124800,382955935,5110,5110,5110,5110,0
|
|
20230807,124700,382955935,5110,5110,5110,5110,0
|
|
20230807,124600,382955935,5110,5110,5110,5110,0
|
|
20230807,124500,382955935,5110,5110,5110,5110,0
|
|
20230807,124400,382955935,5110,5110,5110,5110,0
|
|
20230807,124300,382955935,5110,5110,5110,5110,0
|
|
20230807,124200,382955935,5110,5110,5110,5110,0
|
|
20230807,124100,382955935,5110,5110,5110,5110,0
|
|
20230807,124000,382955935,5110,5110,5110,5110,0
|
|
20230807,123900,382955935,5110,5110,5110,5110,77
|
|
20230807,123800,382562465,5110,5110,5110,5110,0
|
|
20230807,123700,382562465,5110,5110,5110,5110,0
|
|
20230807,123600,382562465,5110,5110,5110,5110,0
|
|
20230807,123500,382562465,5110,5110,5110,5110,0
|
|
20230807,123400,382562465,5110,5110,5110,5110,0
|
|
20230807,123300,382562465,5110,5110,5110,5110,377
|
|
20230807,123200,380635995,5110,5110,5110,5110,0
|
|
20230807,123100,380635995,5110,5110,5110,5110,178
|
|
20230807,123000,379726415,5110,5110,5110,5110,0
|
|
20230807,122900,379726415,5110,5110,5110,5110,0
|
|
20230807,122800,379726415,5110,5110,5110,5110,0
|
|
20230807,122700,379726415,5110,5110,5110,5110,0
|
|
20230807,122600,379726415,5110,5110,5110,5110,0
|
|
20230807,122500,379726415,5110,5110,5110,5110,0
|
|
20230807,122400,379726415,5110,5110,5110,5110,0
|
|
20230807,122300,379726415,5110,5110,5110,5110,0
|
|
20230807,122200,379726415,5110,5110,5110,5110,0
|
|
20230807,122100,379726415,5110,5110,5110,5110,0
|
|
20230807,122000,379726415,5110,5110,5110,5110,0
|
|
20230807,121900,379726415,5110,5110,5110,5110,0
|
|
20230807,121800,379726415,5110,5110,5110,5110,0
|
|
20230807,121700,379726415,5110,5110,5110,5110,0
|
|
20230807,121600,379726415,5110,5110,5110,5110,0
|
|
20230807,121500,379726415,5110,5110,5110,5110,0
|
|
20230807,121400,379726415,5110,5110,5110,5110,0
|
|
20230807,121300,379726415,5110,5110,5110,5110,0
|
|
20230807,121200,379726415,5110,5110,5110,5110,0
|
|
20230807,121100,379726415,5110,5110,5110,5110,0
|
|
20230807,121000,379726415,5110,5110,5110,5110,5
|
|
20230807,120900,379700865,5110,5110,5110,5110,0
|
|
20230807,120800,379700865,5110,5110,5110,5110,0
|
|
20230807,120700,379700865,5110,5110,5110,5110,0
|
|
20230807,120600,379700865,5110,5110,5110,5110,0
|
|
20230807,120500,379700865,5110,5110,5110,5110,0
|
|
20230807,120400,379700865,5110,5110,5110,5110,0
|
|
20230807,120300,379700865,5110,5110,5110,5110,0
|
|
20230807,120200,379700865,5110,5110,5110,5110,0
|
|
20230807,120100,379700865,5110,5110,5110,5110,0
|
|
20230807,120000,379700865,5110,5110,5110,5110,3
|
|
20230807,115900,379685535,5110,5110,5110,5110,0
|
|
20230807,115800,379685535,5110,5110,5110,5110,0
|
|
20230807,115700,379685535,5110,5080,5110,5080,50
|
|
20230807,115600,379430885,5080,5080,5080,5080,0
|
|
20230807,115500,379430885,5080,5080,5080,5080,0
|
|
20230807,115400,379430885,5080,5080,5080,5080,0
|
|
20230807,115300,379430885,5080,5080,5080,5080,0
|
|
20230807,115200,379430885,5080,5080,5080,5080,0
|
|
20230807,115100,379430885,5080,5080,5080,5080,0
|
|
20230807,115000,379430885,5080,5080,5080,5080,0
|
|
20230807,114900,379430885,5080,5080,5080,5080,0
|
|
20230807,114800,379430885,5080,5080,5080,5080,1
|
|
20230807,114700,379425805,5050,5050,5050,5050,2
|
|
20230807,114600,379415705,5050,5060,5060,5050,150
|
|
20230807,114500,378658025,5080,5080,5080,5080,0
|
|
20230807,114400,378658025,5080,5080,5080,5080,0
|
|
20230807,114300,378658025,5080,5080,5080,5080,0
|
|
20230807,114200,378658025,5080,5080,5080,5080,46
|
|
20230807,114100,378424345,5080,5080,5080,5080,0
|
|
20230807,114000,378424345,5080,5080,5080,5080,0
|
|
20230807,113900,378424345,5080,5080,5080,5080,0
|
|
20230807,113800,378424345,5080,5080,5080,5080,2
|
|
20230807,113700,378414185,5080,5080,5080,5080,20
|
|
20230807,113600,378312585,5080,5080,5080,5080,0
|
|
20230807,113500,378312585,5080,5080,5080,5080,0
|
|
20230807,113400,378312585,5080,5080,5080,5080,0
|
|
20230807,113300,378312585,5080,5080,5080,5080,0
|
|
20230807,113200,378312585,5080,5080,5080,5080,0
|
|
20230807,113100,378312585,5080,5080,5080,5080,0
|
|
20230807,113000,378312585,5080,5070,5080,5070,42
|
|
20230807,112900,378099635,5080,5110,5110,5080,1122
|
|
20230807,112800,372399815,5080,5080,5080,5080,0
|
|
20230807,112700,372399815,5080,5080,5080,5080,0
|
|
20230807,112600,372399815,5080,5080,5080,5080,30
|
|
20230807,112500,372247415,5100,5090,5100,5080,620
|
|
20230807,112400,369096215,5100,5100,5100,5100,0
|
|
20230807,112300,369096215,5100,5100,5100,5100,0
|
|
20230807,112200,369096215,5100,5100,5100,5100,0
|
|
20230807,112100,369096215,5100,5100,5100,5100,0
|
|
20230807,112000,369096215,5100,5100,5100,5100,0
|
|
20230807,111900,369096215,5100,5100,5100,5100,145
|
|
20230807,111800,368356715,5110,5110,5110,5110,5
|
|
20230807,111700,368331165,5110,5110,5110,5110,0
|
|
20230807,111600,368331165,5110,5110,5110,5110,0
|
|
20230807,111500,368331165,5110,5110,5110,5110,0
|
|
20230807,111400,368331165,5110,5110,5110,5110,0
|
|
20230807,111300,368331165,5110,5110,5110,5110,0
|
|
20230807,111200,368331165,5110,5110,5110,5110,0
|
|
20230807,111100,368331165,5110,5110,5110,5110,0
|
|
20230807,111000,368331165,5110,5080,5110,5080,55
|
|
20230807,110900,368050655,5100,5100,5100,5100,1
|
|
20230807,110800,368045555,5100,5100,5100,5100,0
|
|
20230807,110700,368045555,5100,5100,5100,5100,0
|
|
20230807,110600,368045555,5100,5100,5100,5100,0
|
|
20230807,110500,368045555,5100,5100,5100,5100,0
|
|
20230807,110400,368045555,5100,5100,5100,5100,10
|
|
20230807,110300,367994555,5100,5100,5100,5100,0
|
|
20230807,110200,367994555,5100,5080,5100,5080,378
|
|
20230807,110100,366074135,5100,5100,5100,5100,0
|
|
20230807,110000,366074135,5100,5100,5100,5100,0
|
|
20230807,105900,366074135,5100,5100,5100,5100,0
|
|
20230807,105800,366074135,5100,5100,5100,5100,0
|
|
20230807,105700,366074135,5100,5100,5100,5100,0
|
|
20230807,105600,366074135,5100,5100,5100,5100,300
|
|
20230807,105500,364544135,5110,5110,5110,5110,0
|
|
20230807,105400,364544135,5110,5110,5110,5110,0
|
|
20230807,105300,364544135,5110,5110,5110,5110,0
|
|
20230807,105200,364544135,5110,5110,5110,5110,3
|
|
20230807,105100,364528805,5090,5090,5090,5090,0
|
|
20230807,105000,364528805,5090,5090,5090,5090,0
|
|
20230807,104900,364528805,5090,5090,5090,5090,4
|
|
20230807,104800,364508445,5120,5120,5120,5120,0
|
|
20230807,104700,364508445,5120,5120,5120,5120,0
|
|
20230807,104600,364508445,5120,5100,5120,5100,105
|
|
20230807,104500,363972915,5120,5100,5120,5100,11
|
|
20230807,104400,363916695,5120,5090,5120,5090,213
|
|
20230807,104300,362832485,5110,5100,5110,5100,41
|
|
20230807,104200,362623055,5110,5110,5110,5110,0
|
|
20230807,104100,362623055,5110,5110,5110,5110,0
|
|
20230807,104000,362623055,5110,5110,5110,5110,47
|
|
20230807,103900,362382885,5100,5100,5100,5100,212
|
|
20230807,103800,361301685,5100,5100,5100,5100,223
|
|
20230807,103700,360164385,5100,5080,5100,5080,749
|
|
20230807,103600,356359435,5080,5080,5080,5080,0
|
|
20230807,103500,356359435,5080,5080,5080,5080,0
|
|
20230807,103400,356359435,5080,5080,5080,5080,5
|
|
20230807,103300,356334035,5080,5080,5080,5080,11
|
|
20230807,103200,356278155,5080,5060,5080,5060,195
|
|
20230807,103100,355291295,5070,5070,5070,5070,0
|
|
20230807,103000,355291295,5070,5070,5070,5070,0
|
|
20230807,102900,355291295,5070,5070,5070,5070,0
|
|
20230807,102800,355291295,5070,5070,5070,5070,0
|
|
20230807,102700,355291295,5070,5070,5070,5070,0
|
|
20230807,102600,355291295,5070,5070,5070,5070,0
|
|
20230807,102500,355291295,5070,5070,5070,5070,0
|
|
20230807,102400,355291295,5070,5070,5070,5070,0
|
|
20230807,102300,355291295,5070,5070,5070,5070,0
|
|
20230807,102200,355291295,5070,5070,5070,5070,30
|
|
20230807,102100,355139195,5060,5060,5060,5060,1
|
|
20230807,102000,355134135,5050,5050,5050,5050,0
|
|
20230807,101900,355134135,5050,5050,5050,5050,0
|
|
20230807,101800,355134135,5050,5050,5050,5050,50
|
|
20230807,101700,354881635,5060,5060,5060,5060,0
|
|
20230807,101600,354881635,5060,5060,5060,5060,3
|
|
20230807,101500,354866455,5060,5060,5060,5060,0
|
|
20230807,101400,354866455,5060,5060,5060,5060,0
|
|
20230807,101300,354866455,5060,5050,5060,5050,165
|
|
20230807,101200,354033195,5050,5070,5070,5050,29
|
|
20230807,101100,353886665,5060,5060,5060,5060,2
|
|
20230807,101000,353876545,5060,5060,5060,5060,2
|
|
20230807,100900,353866425,5070,5060,5070,5060,105
|
|
20230807,100800,353334155,5060,5060,5060,5060,3
|
|
20230807,100700,353318975,5080,5060,5080,5060,10
|
|
20230807,100600,353268345,5060,5060,5060,5060,27
|
|
20230807,100500,353131725,5060,5050,5060,5050,163
|
|
20230807,100400,352307925,5060,5060,5060,5060,10
|
|
20230807,100300,352257325,5060,5050,5060,5050,210
|
|
20230807,100200,351196725,5050,5050,5050,5050,12
|
|
20230807,100100,351136125,5040,5040,5040,5040,2
|
|
20230807,100000,351126045,5030,5020,5030,5020,587
|
|
20230807,095900,348178335,5010,5010,5010,5010,110
|
|
20230807,095800,347627235,5010,5000,5010,5000,123
|
|
20230807,095700,347012055,5000,5000,5000,5000,6
|
|
20230807,095600,346982055,5000,5020,5020,5000,189
|
|
20230807,095500,346035745,5030,5030,5030,5030,83
|
|
20230807,095400,345618255,5020,5020,5020,5010,114
|
|
20230807,095300,345046975,5020,5010,5020,5000,77
|
|
20230807,095200,344660715,5010,5010,5020,5010,22
|
|
20230807,095100,344550335,5020,5020,5020,5020,17
|
|
20230807,095000,344464995,5020,5010,5020,5010,130
|
|
20230807,094900,343813645,5000,5020,5020,4990,1887
|
|
20230807,094800,334380820,5010,5030,5030,5000,3166
|
|
20230807,094700,318541580,5030,5050,5050,5020,2089
|
|
20230807,094600,308041780,5100,5080,5100,5050,1983
|
|
20230807,094500,297989370,5080,5080,5080,5080,7
|
|
20230807,094400,297953810,5110,5110,5110,5110,7
|
|
20230807,094300,297918040,5110,5110,5110,5110,0
|
|
20230807,094200,297918040,5110,5080,5110,5080,5
|
|
20230807,094100,297892520,5110,5090,5110,5060,482
|
|
20230807,094000,295448900,5080,5080,5080,5080,11
|
|
20230807,093900,295393020,5080,5080,5120,5080,97
|
|
20230807,093800,294897280,5070,5050,5070,5050,30
|
|
20230807,093700,294745680,5050,5110,5110,5020,3301
|
|
20230807,093600,278082630,5120,5150,5160,5120,697
|
|
20230807,093500,274505210,5180,5140,5180,5140,951
|
|
20230807,093400,269607580,5150,5150,5150,5150,159
|
|
20230807,093300,268788730,5200,5180,5200,5090,6281
|
|
20230807,093200,236625870,5190,5190,5280,5190,3384
|
|
20230807,093100,218982090,5190,5190,5190,5150,2838
|
|
20230807,093000,204273680,5200,5120,5250,5120,5289
|
|
20230807,092900,177008770,5130,5260,5260,5130,3397
|
|
20230807,092800,159498910,5260,5390,5390,4955,13668
|
|
20230807,092700,88956925,5480,5480,5480,5480,0
|
|
20230807,092600,88956925,5480,5110,5480,5110,12631
|
|
20230807,092500,21038565,5120,5120,5120,5120,0
|
|
20230807,092400,21038565,5120,5120,5120,5120,0
|
|
20230807,092300,21038565,5120,5120,5120,5120,100
|
|
20230807,092200,20526565,5120,5110,5120,5090,306
|
|
20230807,092100,18967825,5090,5100,5100,5090,150
|
|
20230807,092000,18203825,5110,5100,5110,5100,14
|
|
20230807,091900,18132295,5110,5110,5110,5110,7
|
|
20230807,091800,18096525,5100,5100,5100,5090,336
|
|
20230807,091700,16385745,5100,5100,5100,5100,238
|
|
20230807,091600,15171945,5100,5070,5100,5070,479
|
|
20230807,091500,12734095,5070,5040,5070,5040,8
|
|
20230807,091400,12693715,5080,5080,5080,5080,0
|
|
20230807,091300,12693715,5080,5080,5080,5080,1
|
|
20230807,091200,12688635,5090,5080,5090,5080,6
|
|
20230807,091100,12658135,5090,5090,5090,5090,2
|
|
20230807,091000,12647955,5080,5080,5080,5060,246
|
|
20230807,090900,11401615,5070,5060,5070,5060,95
|
|
20230807,090800,10920225,5050,5050,5050,5030,24
|
|
20230807,090700,10799045,5040,4995,5040,4995,1036
|
|
20230807,090600,5611145,5010,5010,5010,5010,0
|
|
20230807,090500,5611145,5010,5010,5010,5010,0
|
|
20230807,090400,5611145,5010,5010,5010,5010,0
|
|
20230807,090300,5611145,5010,5010,5010,5010,0
|
|
20230807,090200,5611145,5010,5000,5010,4975,449
|
|
20230807,090100,3363260,4980,4980,4980,4980,1
|
|
20230807,090000,3358280,4990,4990,4995,4990,673
|