643 lines
30 KiB
CSV
643 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230809,194000,99228825,4140,4140,4140,4140,1161
|
|
20230809,193900,99228825,4140,4140,4140,4140,0
|
|
20230809,193800,99228825,4140,4140,4140,4140,0
|
|
20230809,193700,99228825,4140,4140,4140,4140,0
|
|
20230809,193600,99228825,4140,4140,4140,4140,0
|
|
20230809,193500,99228825,4140,4140,4140,4140,0
|
|
20230809,193400,99228825,4140,4140,4140,4140,0
|
|
20230809,193300,99228825,4140,4140,4140,4140,0
|
|
20230809,193200,99228825,4140,4140,4140,4140,0
|
|
20230809,193100,99228825,4140,4140,4140,4140,0
|
|
20230809,193000,99228825,4140,4140,4140,4140,0
|
|
20230809,192900,99228825,4140,4140,4140,4140,0
|
|
20230809,192800,99228825,4140,4140,4140,4140,0
|
|
20230809,192700,99228825,4140,4140,4140,4140,0
|
|
20230809,192600,99228825,4140,4140,4140,4140,0
|
|
20230809,192500,99228825,4140,4140,4140,4140,0
|
|
20230809,192400,99228825,4140,4140,4140,4140,0
|
|
20230809,192300,99228825,4140,4140,4140,4140,0
|
|
20230809,192200,99228825,4140,4140,4140,4140,0
|
|
20230809,192100,99228825,4140,4140,4140,4140,0
|
|
20230809,192000,99228825,4140,4140,4140,4140,0
|
|
20230809,191900,99228825,4140,4140,4140,4140,0
|
|
20230809,191800,99228825,4140,4140,4140,4140,0
|
|
20230809,191700,99228825,4140,4140,4140,4140,0
|
|
20230809,191600,99228825,4140,4140,4140,4140,0
|
|
20230809,191500,99228825,4140,4140,4140,4140,0
|
|
20230809,191400,99228825,4140,4140,4140,4140,0
|
|
20230809,191300,99228825,4140,4140,4140,4140,0
|
|
20230809,191200,99228825,4140,4140,4140,4140,0
|
|
20230809,191100,99228825,4140,4140,4140,4140,0
|
|
20230809,191000,99228825,4140,4140,4140,4140,1161
|
|
20230809,190900,99228825,4140,4140,4140,4140,0
|
|
20230809,190800,99228825,4140,4140,4140,4140,0
|
|
20230809,190700,99228825,4140,4140,4140,4140,0
|
|
20230809,190600,99228825,4140,4140,4140,4140,0
|
|
20230809,190500,99228825,4140,4140,4140,4140,0
|
|
20230809,190400,99228825,4140,4140,4140,4140,0
|
|
20230809,190300,99228825,4140,4140,4140,4140,0
|
|
20230809,190200,99228825,4140,4140,4140,4140,0
|
|
20230809,190100,99228825,4140,4140,4140,4140,0
|
|
20230809,190000,99228825,4140,4140,4140,4140,0
|
|
20230809,185900,99228825,4140,4140,4140,4140,0
|
|
20230809,185800,99228825,4140,4140,4140,4140,0
|
|
20230809,185700,99228825,4140,4140,4140,4140,0
|
|
20230809,185600,99228825,4140,4140,4140,4140,0
|
|
20230809,185500,99228825,4140,4140,4140,4140,0
|
|
20230809,185400,99228825,4140,4140,4140,4140,0
|
|
20230809,185300,99228825,4140,4140,4140,4140,0
|
|
20230809,185200,99228825,4140,4140,4140,4140,0
|
|
20230809,185100,99228825,4140,4140,4140,4140,0
|
|
20230809,185000,99228825,4140,4140,4140,4140,0
|
|
20230809,184900,99228825,4140,4140,4140,4140,0
|
|
20230809,184800,99228825,4140,4140,4140,4140,0
|
|
20230809,184700,99228825,4140,4140,4140,4140,0
|
|
20230809,184600,99228825,4140,4140,4140,4140,0
|
|
20230809,184500,99228825,4140,4140,4140,4140,0
|
|
20230809,184400,99228825,4140,4140,4140,4140,0
|
|
20230809,184300,99228825,4140,4140,4140,4140,0
|
|
20230809,184200,99228825,4140,4140,4140,4140,0
|
|
20230809,184100,99228825,4140,4140,4140,4140,0
|
|
20230809,184000,99228825,4140,4140,4140,4140,1161
|
|
20230809,183900,99228825,4140,4140,4140,4140,0
|
|
20230809,183800,99228825,4140,4140,4140,4140,0
|
|
20230809,183700,99228825,4140,4140,4140,4140,0
|
|
20230809,183600,99228825,4140,4140,4140,4140,0
|
|
20230809,183500,99228825,4140,4140,4140,4140,0
|
|
20230809,183400,99228825,4140,4140,4140,4140,0
|
|
20230809,183300,99228825,4140,4140,4140,4140,0
|
|
20230809,183200,99228825,4140,4140,4140,4140,0
|
|
20230809,183100,99228825,4140,4140,4140,4140,0
|
|
20230809,183000,99228825,4140,4140,4140,4140,0
|
|
20230809,182900,99228825,4140,4140,4140,4140,0
|
|
20230809,182800,99228825,4140,4140,4140,4140,0
|
|
20230809,182700,99228825,4140,4140,4140,4140,0
|
|
20230809,182600,99228825,4140,4140,4140,4140,0
|
|
20230809,182500,99228825,4140,4140,4140,4140,0
|
|
20230809,182400,99228825,4140,4140,4140,4140,0
|
|
20230809,182300,99228825,4140,4140,4140,4140,0
|
|
20230809,182200,99228825,4140,4140,4140,4140,0
|
|
20230809,182100,99228825,4140,4140,4140,4140,0
|
|
20230809,182000,99228825,4140,4140,4140,4140,0
|
|
20230809,181900,99228825,4140,4140,4140,4140,0
|
|
20230809,181800,99228825,4140,4140,4140,4140,0
|
|
20230809,181700,99228825,4140,4140,4140,4140,0
|
|
20230809,181600,99228825,4140,4140,4140,4140,0
|
|
20230809,181500,99228825,4140,4140,4140,4140,0
|
|
20230809,181400,99228825,4140,4140,4140,4140,0
|
|
20230809,181300,99228825,4140,4140,4140,4140,0
|
|
20230809,181200,99228825,4140,4140,4140,4140,0
|
|
20230809,181100,99228825,4140,4140,4140,4140,0
|
|
20230809,181000,99228825,4140,4140,4140,4140,1161
|
|
20230809,180900,99228825,4140,4140,4140,4140,0
|
|
20230809,180800,99228825,4140,4140,4140,4140,0
|
|
20230809,180700,99228825,4140,4140,4140,4140,0
|
|
20230809,180600,99228825,4140,4140,4140,4140,0
|
|
20230809,180500,99228825,4140,4140,4140,4140,0
|
|
20230809,180400,99228825,4140,4140,4140,4140,0
|
|
20230809,180300,99228825,4140,4140,4140,4140,0
|
|
20230809,180200,99228825,4140,4140,4140,4140,0
|
|
20230809,180100,99228825,4140,4140,4140,4140,0
|
|
20230809,180000,99228825,4140,4140,4140,4140,0
|
|
20230809,175900,99228825,4140,4140,4140,4140,0
|
|
20230809,175800,99228825,4140,4140,4140,4140,0
|
|
20230809,175700,99228825,4140,4140,4140,4140,0
|
|
20230809,175600,99228825,4140,4140,4140,4140,0
|
|
20230809,175500,99228825,4140,4140,4140,4140,0
|
|
20230809,175400,99228825,4140,4140,4140,4140,0
|
|
20230809,175300,99228825,4140,4140,4140,4140,0
|
|
20230809,175200,99228825,4140,4140,4140,4140,0
|
|
20230809,175100,99228825,4140,4140,4140,4140,0
|
|
20230809,175000,99228825,4140,4140,4140,4140,0
|
|
20230809,174900,99228825,4140,4140,4140,4140,0
|
|
20230809,174800,99228825,4140,4140,4140,4140,0
|
|
20230809,174700,99228825,4140,4140,4140,4140,0
|
|
20230809,174600,99228825,4140,4140,4140,4140,0
|
|
20230809,174500,99228825,4140,4140,4140,4140,0
|
|
20230809,174400,99228825,4140,4140,4140,4140,0
|
|
20230809,174300,99228825,4140,4140,4140,4140,0
|
|
20230809,174200,99228825,4140,4140,4140,4140,0
|
|
20230809,174100,99228825,4140,4140,4140,4140,0
|
|
20230809,174000,99228825,4140,4140,4140,4140,1161
|
|
20230809,173900,99228825,4140,4140,4140,4140,0
|
|
20230809,173800,99228825,4140,4140,4140,4140,0
|
|
20230809,173700,99228825,4140,4140,4140,4140,0
|
|
20230809,173600,99228825,4140,4140,4140,4140,0
|
|
20230809,173500,99228825,4140,4140,4140,4140,0
|
|
20230809,173400,99228825,4140,4140,4140,4140,0
|
|
20230809,173300,99228825,4140,4140,4140,4140,0
|
|
20230809,173200,99228825,4140,4140,4140,4140,0
|
|
20230809,173100,99228825,4140,4140,4140,4140,0
|
|
20230809,173000,99228825,4140,4140,4140,4140,0
|
|
20230809,172900,99228825,4140,4140,4140,4140,0
|
|
20230809,172800,99228825,4140,4140,4140,4140,0
|
|
20230809,172700,99228825,4140,4140,4140,4140,0
|
|
20230809,172600,99228825,4140,4140,4140,4140,0
|
|
20230809,172500,99228825,4140,4140,4140,4140,0
|
|
20230809,172400,99228825,4140,4140,4140,4140,0
|
|
20230809,172300,99228825,4140,4140,4140,4140,0
|
|
20230809,172200,99228825,4140,4140,4140,4140,0
|
|
20230809,172100,99228825,4140,4140,4140,4140,0
|
|
20230809,172000,99228825,4140,4140,4140,4140,0
|
|
20230809,171900,99228825,4140,4140,4140,4140,0
|
|
20230809,171800,99228825,4140,4140,4140,4140,0
|
|
20230809,171700,99228825,4140,4140,4140,4140,0
|
|
20230809,171600,99228825,4140,4140,4140,4140,0
|
|
20230809,171500,99228825,4140,4140,4140,4140,0
|
|
20230809,171400,99228825,4140,4140,4140,4140,0
|
|
20230809,171300,99228825,4140,4140,4140,4140,0
|
|
20230809,171200,99228825,4140,4140,4140,4140,0
|
|
20230809,171100,99228825,4140,4140,4140,4140,0
|
|
20230809,171000,99228825,4140,4140,4140,4140,1161
|
|
20230809,170900,99228825,4140,4140,4140,4140,0
|
|
20230809,170800,99228825,4140,4140,4140,4140,0
|
|
20230809,170700,99228825,4140,4140,4140,4140,0
|
|
20230809,170600,99228825,4140,4140,4140,4140,0
|
|
20230809,170500,99228825,4140,4140,4140,4140,0
|
|
20230809,170400,99228825,4140,4140,4140,4140,0
|
|
20230809,170300,99228825,4140,4140,4140,4140,0
|
|
20230809,170200,99228825,4140,4140,4140,4140,0
|
|
20230809,170100,99228825,4140,4140,4140,4140,0
|
|
20230809,170000,99228825,4140,4140,4140,4140,0
|
|
20230809,165900,99228825,4140,4140,4140,4140,0
|
|
20230809,165800,99228825,4140,4140,4140,4140,0
|
|
20230809,165700,99228825,4140,4140,4140,4140,0
|
|
20230809,165600,99228825,4140,4140,4140,4140,0
|
|
20230809,165500,99228825,4140,4140,4140,4140,0
|
|
20230809,165400,99228825,4140,4140,4140,4140,0
|
|
20230809,165300,99228825,4140,4140,4140,4140,0
|
|
20230809,165200,99228825,4140,4140,4140,4140,0
|
|
20230809,165100,99228825,4140,4140,4140,4140,0
|
|
20230809,165000,99228825,4140,4140,4140,4140,0
|
|
20230809,164900,99228825,4140,4140,4140,4140,0
|
|
20230809,164800,99228825,4140,4140,4140,4140,0
|
|
20230809,164700,99228825,4140,4140,4140,4140,0
|
|
20230809,164600,99228825,4140,4140,4140,4140,0
|
|
20230809,164500,99228825,4140,4140,4140,4140,0
|
|
20230809,164400,99228825,4140,4140,4140,4140,0
|
|
20230809,164300,99228825,4140,4140,4140,4140,0
|
|
20230809,164200,99228825,4140,4140,4140,4140,0
|
|
20230809,164100,99228825,4140,4140,4140,4140,0
|
|
20230809,164000,99228825,4140,4140,4140,4140,1161
|
|
20230809,163900,99228825,4140,4140,4140,4140,0
|
|
20230809,163800,99228825,4140,4140,4140,4140,0
|
|
20230809,163700,99228825,4140,4140,4140,4140,0
|
|
20230809,163600,99228825,4140,4140,4140,4140,0
|
|
20230809,163500,99228825,4140,4140,4140,4140,0
|
|
20230809,163400,99228825,4140,4140,4140,4140,0
|
|
20230809,163300,99228825,4140,4140,4140,4140,0
|
|
20230809,163200,99228825,4140,4140,4140,4140,0
|
|
20230809,163100,99228825,4140,4140,4140,4140,0
|
|
20230809,163000,99228825,4140,4140,4140,4140,0
|
|
20230809,162900,99228825,4140,4140,4140,4140,0
|
|
20230809,162800,99228825,4140,4140,4140,4140,0
|
|
20230809,162700,99228825,4140,4140,4140,4140,0
|
|
20230809,162600,99228825,4140,4140,4140,4140,0
|
|
20230809,162500,99228825,4140,4140,4140,4140,0
|
|
20230809,162400,99228825,4140,4140,4140,4140,0
|
|
20230809,162300,99228825,4140,4140,4140,4140,0
|
|
20230809,162200,99228825,4140,4140,4140,4140,0
|
|
20230809,162100,99228825,4140,4140,4140,4140,0
|
|
20230809,162000,99228825,4140,4140,4140,4140,0
|
|
20230809,161900,99228825,4140,4140,4140,4140,0
|
|
20230809,161800,99228825,4140,4140,4140,4140,0
|
|
20230809,161700,99228825,4140,4140,4140,4140,0
|
|
20230809,161600,99228825,4140,4140,4140,4140,0
|
|
20230809,161500,99228825,4140,4140,4140,4140,0
|
|
20230809,161400,99228825,4140,4140,4140,4140,0
|
|
20230809,161300,99228825,4140,4140,4140,4140,0
|
|
20230809,161200,99228825,4140,4140,4140,4140,0
|
|
20230809,161100,99228825,4140,4140,4140,4140,0
|
|
20230809,161000,99228825,4140,4140,4140,4140,1161
|
|
20230809,160900,99228825,4140,4140,4140,4140,0
|
|
20230809,160800,99228825,4140,4140,4140,4140,0
|
|
20230809,160700,99228825,4140,4140,4140,4140,0
|
|
20230809,160600,99228825,4140,4140,4140,4140,0
|
|
20230809,160500,99228825,4140,4140,4140,4140,0
|
|
20230809,160400,99228825,4140,4140,4140,4140,0
|
|
20230809,160300,99228825,4140,4140,4140,4140,0
|
|
20230809,160200,99228825,4140,4140,4140,4140,0
|
|
20230809,160100,99228825,4140,4140,4140,4140,0
|
|
20230809,160000,99228825,4140,4140,4140,4140,0
|
|
20230809,155900,99228825,4140,4140,4140,4140,0
|
|
20230809,155800,99228825,4140,4140,4140,4140,0
|
|
20230809,155700,99228825,4140,4140,4140,4140,0
|
|
20230809,155600,99228825,4140,4140,4140,4140,0
|
|
20230809,155500,99228825,4140,4140,4140,4140,0
|
|
20230809,155400,99228825,4140,4140,4140,4140,0
|
|
20230809,155300,99228825,4140,4140,4140,4140,0
|
|
20230809,155200,99228825,4140,4140,4140,4140,0
|
|
20230809,155100,99228825,4140,4140,4140,4140,0
|
|
20230809,155000,99228825,4140,4140,4140,4140,0
|
|
20230809,154900,99228825,4140,4140,4140,4140,0
|
|
20230809,154800,99228825,4140,4140,4140,4140,0
|
|
20230809,154700,99228825,4140,4140,4140,4140,0
|
|
20230809,154600,99228825,4140,4140,4140,4140,0
|
|
20230809,154500,99228825,4140,4140,4140,4140,0
|
|
20230809,154400,99228825,4140,4140,4140,4140,0
|
|
20230809,154300,99228825,4140,4140,4140,4140,0
|
|
20230809,154200,99228825,4140,4140,4140,4140,0
|
|
20230809,154100,99228825,4140,4140,4140,4140,0
|
|
20230809,154000,99228825,4140,4140,4140,4140,1161
|
|
20230809,153900,99228825,4140,4140,4140,4140,0
|
|
20230809,153800,99228825,4140,4140,4140,4140,0
|
|
20230809,153700,99228825,4140,4140,4140,4140,0
|
|
20230809,153600,99228825,4140,4140,4140,4140,0
|
|
20230809,153500,99228825,4140,4140,4140,4140,0
|
|
20230809,153400,99228825,4140,4140,4140,4140,0
|
|
20230809,153300,99228825,4140,4140,4140,4140,0
|
|
20230809,153200,99228825,4140,4140,4140,4140,0
|
|
20230809,153100,99228825,4140,4140,4140,4140,0
|
|
20230809,153000,99228825,4140,4140,4140,4140,1161
|
|
20230809,152900,94422285,4120,4120,4120,4120,0
|
|
20230809,152800,94422285,4120,4120,4120,4120,0
|
|
20230809,152700,94422285,4120,4120,4120,4120,0
|
|
20230809,152600,94422285,4120,4120,4120,4120,0
|
|
20230809,152500,94422285,4120,4120,4120,4120,0
|
|
20230809,152400,94422285,4120,4120,4120,4120,0
|
|
20230809,152300,94422285,4120,4120,4120,4120,0
|
|
20230809,152200,94422285,4120,4120,4120,4120,0
|
|
20230809,152100,94422285,4120,4120,4120,4120,0
|
|
20230809,152000,94422285,4120,4120,4120,4120,0
|
|
20230809,151900,94422285,4120,4120,4120,4105,299
|
|
20230809,151800,93191770,4120,4120,4120,4120,0
|
|
20230809,151700,93191770,4120,4120,4120,4120,223
|
|
20230809,151600,92273010,4115,4115,4115,4115,0
|
|
20230809,151500,92273010,4115,4110,4115,4110,13
|
|
20230809,151400,92219575,4105,4105,4105,4105,0
|
|
20230809,151300,92219575,4105,4105,4105,4105,204
|
|
20230809,151200,91382155,4110,4110,4110,4110,0
|
|
20230809,151100,91382155,4110,4110,4110,4110,91
|
|
20230809,151000,91008145,4115,4115,4115,4115,108
|
|
20230809,150900,90563725,4115,4115,4115,4115,0
|
|
20230809,150800,90563725,4115,4115,4115,4115,630
|
|
20230809,150700,87971275,4120,4120,4120,4120,0
|
|
20230809,150600,87971275,4120,4120,4120,4120,769
|
|
20230809,150500,84802995,4115,4115,4115,4115,31
|
|
20230809,150400,84675430,4115,4115,4115,4115,400
|
|
20230809,150300,83029430,4110,4110,4110,4110,0
|
|
20230809,150200,83029430,4110,4110,4110,4110,0
|
|
20230809,150100,83029430,4110,4110,4110,4110,0
|
|
20230809,150000,83029430,4110,4110,4110,4110,178
|
|
20230809,145900,82297850,4110,4110,4110,4110,0
|
|
20230809,145800,82297850,4110,4110,4110,4110,0
|
|
20230809,145700,82297850,4110,4110,4110,4110,0
|
|
20230809,145600,82297850,4110,4110,4110,4110,147
|
|
20230809,145500,81693680,4115,4115,4115,4115,1
|
|
20230809,145400,81689565,4110,4110,4110,4110,0
|
|
20230809,145300,81689565,4110,4110,4110,4110,425
|
|
20230809,145200,79942815,4115,4115,4115,4115,120
|
|
20230809,145100,79449015,4115,4120,4120,4115,1546
|
|
20230809,145000,73079620,4120,4125,4125,4120,587
|
|
20230809,144900,70658255,4125,4125,4125,4125,0
|
|
20230809,144800,70658255,4125,4125,4125,4125,9
|
|
20230809,144700,70621130,4125,4125,4125,4125,92
|
|
20230809,144600,70241630,4125,4125,4125,4125,0
|
|
20230809,144500,70241630,4125,4125,4125,4125,0
|
|
20230809,144400,70241630,4125,4125,4125,4125,0
|
|
20230809,144300,70241630,4125,4125,4125,4125,0
|
|
20230809,144200,70241630,4125,4125,4125,4125,29
|
|
20230809,144100,70122005,4125,4125,4125,4125,30
|
|
20230809,144000,69998255,4125,4125,4125,4125,0
|
|
20230809,143900,69998255,4125,4125,4125,4125,0
|
|
20230809,143800,69998255,4125,4125,4125,4125,0
|
|
20230809,143700,69998255,4125,4125,4125,4125,9
|
|
20230809,143600,69961130,4125,4125,4125,4125,12
|
|
20230809,143500,69911630,4120,4120,4120,4120,0
|
|
20230809,143400,69911630,4120,4120,4120,4120,0
|
|
20230809,143300,69911630,4120,4120,4120,4120,0
|
|
20230809,143200,69911630,4120,4120,4120,4120,13
|
|
20230809,143100,69858070,4120,4120,4120,4120,0
|
|
20230809,143000,69858070,4120,4125,4125,4120,1127
|
|
20230809,142900,65209330,4125,4125,4125,4125,0
|
|
20230809,142800,65209330,4125,4125,4125,4125,0
|
|
20230809,142700,65209330,4125,4125,4125,4125,0
|
|
20230809,142600,65209330,4125,4125,4125,4125,26
|
|
20230809,142500,65102080,4130,4130,4130,4130,0
|
|
20230809,142400,65102080,4130,4130,4130,4130,0
|
|
20230809,142300,65102080,4130,4130,4130,4130,93
|
|
20230809,142200,64717990,4130,4130,4130,4130,0
|
|
20230809,142100,64717990,4130,4130,4130,4130,0
|
|
20230809,142000,64717990,4130,4130,4130,4130,5
|
|
20230809,141900,64697340,4130,4130,4130,4130,17
|
|
20230809,141800,64627130,4125,4125,4125,4125,1
|
|
20230809,141700,64623005,4125,4125,4125,4125,59
|
|
20230809,141600,64379630,4130,4130,4130,4130,0
|
|
20230809,141500,64379630,4130,4130,4130,4130,0
|
|
20230809,141400,64379630,4130,4130,4130,4130,0
|
|
20230809,141300,64379630,4130,4130,4130,4130,0
|
|
20230809,141200,64379630,4130,4130,4130,4130,0
|
|
20230809,141100,64379630,4130,4130,4130,4130,0
|
|
20230809,141000,64379630,4130,4130,4130,4130,0
|
|
20230809,140900,64379630,4130,4130,4130,4130,0
|
|
20230809,140800,64379630,4130,4130,4130,4130,0
|
|
20230809,140700,64379630,4130,4130,4130,4130,188
|
|
20230809,140600,63603190,4130,4130,4130,4130,0
|
|
20230809,140500,63603190,4130,4130,4130,4130,0
|
|
20230809,140400,63603190,4130,4130,4130,4130,1
|
|
20230809,140300,63599060,4130,4130,4130,4130,0
|
|
20230809,140200,63599060,4130,4130,4130,4130,129
|
|
20230809,140100,63066290,4130,4130,4130,4130,149
|
|
20230809,140000,62450920,4130,4130,4130,4130,0
|
|
20230809,135900,62450920,4130,4130,4130,4130,0
|
|
20230809,135800,62450920,4130,4130,4130,4130,0
|
|
20230809,135700,62450920,4130,4130,4130,4130,0
|
|
20230809,135600,62450920,4130,4130,4130,4130,0
|
|
20230809,135500,62450920,4130,4130,4130,4130,19
|
|
20230809,135400,62372450,4125,4130,4130,4125,213
|
|
20230809,135300,61492980,4125,4125,4125,4125,0
|
|
20230809,135200,61492980,4125,4125,4125,4125,0
|
|
20230809,135100,61492980,4125,4125,4125,4125,0
|
|
20230809,135000,61492980,4125,4125,4125,4125,0
|
|
20230809,134900,61492980,4125,4130,4130,4125,60
|
|
20230809,134800,61245210,4130,4130,4130,4130,0
|
|
20230809,134700,61245210,4130,4130,4130,4130,0
|
|
20230809,134600,61245210,4130,4130,4130,4130,0
|
|
20230809,134500,61245210,4130,4130,4130,4130,0
|
|
20230809,134400,61245210,4130,4130,4130,4130,12
|
|
20230809,134300,61195650,4130,4130,4130,4130,176
|
|
20230809,134200,60468770,4130,4130,4130,4130,128
|
|
20230809,134100,59940130,4125,4125,4125,4125,0
|
|
20230809,134000,59940130,4125,4125,4125,4125,0
|
|
20230809,133900,59940130,4125,4125,4125,4125,109
|
|
20230809,133800,59490505,4125,4125,4125,4125,1559
|
|
20230809,133700,53059630,4120,4120,4120,4120,0
|
|
20230809,133600,53059630,4120,4125,4125,4120,2
|
|
20230809,133500,53051385,4120,4120,4120,4120,26
|
|
20230809,133400,52944265,4120,4120,4120,4120,0
|
|
20230809,133300,52944265,4120,4120,4120,4120,0
|
|
20230809,133200,52944265,4120,4120,4120,4120,0
|
|
20230809,133100,52944265,4120,4120,4120,4120,0
|
|
20230809,133000,52944265,4120,4120,4120,4120,0
|
|
20230809,132900,52944265,4120,4120,4120,4120,0
|
|
20230809,132800,52944265,4120,4120,4120,4120,0
|
|
20230809,132700,52944265,4120,4120,4120,4120,1
|
|
20230809,132600,52940145,4125,4125,4125,4125,74
|
|
20230809,132500,52634895,4125,4125,4125,4125,0
|
|
20230809,132400,52634895,4125,4125,4125,4125,0
|
|
20230809,132300,52634895,4125,4125,4125,4125,1
|
|
20230809,132200,52630770,4125,4125,4125,4125,250
|
|
20230809,132100,51599520,4125,4125,4125,4125,0
|
|
20230809,132000,51599520,4125,4125,4125,4125,0
|
|
20230809,131900,51599520,4125,4125,4125,4125,0
|
|
20230809,131800,51599520,4125,4125,4125,4125,0
|
|
20230809,131700,51599520,4125,4125,4125,4125,2
|
|
20230809,131600,51591270,4125,4125,4125,4125,548
|
|
20230809,131500,49330770,4130,4130,4130,4130,0
|
|
20230809,131400,49330770,4130,4130,4130,4130,0
|
|
20230809,131300,49330770,4130,4130,4130,4130,0
|
|
20230809,131200,49330770,4130,4130,4130,4130,0
|
|
20230809,131100,49330770,4130,4130,4130,4130,0
|
|
20230809,131000,49330770,4130,4130,4130,4130,0
|
|
20230809,130900,49330770,4130,4130,4130,4130,0
|
|
20230809,130800,49330770,4130,4130,4130,4130,1
|
|
20230809,130700,49326640,4130,4130,4130,4130,2
|
|
20230809,130600,49318380,4125,4125,4125,4125,0
|
|
20230809,130500,49318380,4125,4125,4125,4125,0
|
|
20230809,130400,49318380,4125,4125,4125,4125,0
|
|
20230809,130300,49318380,4125,4125,4125,4125,0
|
|
20230809,130200,49318380,4125,4125,4125,4125,0
|
|
20230809,130100,49318380,4125,4125,4125,4125,0
|
|
20230809,130000,49318380,4125,4125,4125,4125,0
|
|
20230809,125900,49318380,4125,4125,4125,4125,282
|
|
20230809,125800,48155130,4130,4130,4130,4130,0
|
|
20230809,125700,48155130,4130,4130,4130,4130,2
|
|
20230809,125600,48146870,4125,4125,4125,4125,0
|
|
20230809,125500,48146870,4125,4125,4125,4125,900
|
|
20230809,125400,44434370,4120,4120,4120,4120,0
|
|
20230809,125300,44434370,4120,4120,4120,4120,0
|
|
20230809,125200,44434370,4120,4125,4125,4120,4
|
|
20230809,125100,44417875,4120,4120,4120,4120,0
|
|
20230809,125000,44417875,4120,4120,4120,4120,0
|
|
20230809,124900,44417875,4120,4120,4120,4120,0
|
|
20230809,124800,44417875,4120,4120,4120,4120,0
|
|
20230809,124700,44417875,4120,4120,4120,4120,0
|
|
20230809,124600,44417875,4120,4120,4120,4120,0
|
|
20230809,124500,44417875,4120,4120,4120,4120,59
|
|
20230809,124400,44174795,4125,4125,4125,4120,204
|
|
20230809,124300,43333300,4120,4120,4120,4120,0
|
|
20230809,124200,43333300,4120,4125,4125,4120,54
|
|
20230809,124100,43110615,4125,4125,4125,4125,76
|
|
20230809,124000,42797115,4125,4125,4125,4125,0
|
|
20230809,123900,42797115,4125,4125,4125,4125,41
|
|
20230809,123800,42627990,4115,4115,4115,4115,0
|
|
20230809,123700,42627990,4115,4125,4125,4115,9
|
|
20230809,123600,42590895,4115,4115,4115,4115,0
|
|
20230809,123500,42590895,4115,4115,4115,4115,8
|
|
20230809,123400,42557975,4125,4125,4125,4125,35
|
|
20230809,123300,42413600,4125,4125,4125,4125,0
|
|
20230809,123200,42413600,4125,4125,4125,4125,47
|
|
20230809,123100,42219725,4125,4125,4125,4125,0
|
|
20230809,123000,42219725,4125,4125,4125,4125,0
|
|
20230809,122900,42219725,4125,4115,4125,4115,52
|
|
20230809,122800,42005335,4125,4125,4125,4125,41
|
|
20230809,122700,41836210,4125,4125,4125,4125,0
|
|
20230809,122600,41836210,4125,4125,4125,4125,0
|
|
20230809,122500,41836210,4125,4125,4125,4125,35
|
|
20230809,122400,41691835,4125,4125,4125,4125,6
|
|
20230809,122300,41667085,4125,4125,4125,4125,35
|
|
20230809,122200,41522710,4125,4125,4125,4125,0
|
|
20230809,122100,41522710,4125,4125,4125,4125,0
|
|
20230809,122000,41522710,4125,4125,4125,4125,0
|
|
20230809,121900,41522710,4125,4125,4125,4125,6
|
|
20230809,121800,41497960,4125,4125,4125,4125,0
|
|
20230809,121700,41497960,4125,4125,4125,4125,0
|
|
20230809,121600,41497960,4125,4125,4125,4125,0
|
|
20230809,121500,41497960,4125,4125,4125,4125,0
|
|
20230809,121400,41497960,4125,4125,4125,4125,6
|
|
20230809,121300,41473210,4125,4125,4125,4125,0
|
|
20230809,121200,41473210,4125,4125,4125,4125,0
|
|
20230809,121100,41473210,4125,4125,4125,4125,0
|
|
20230809,121000,41473210,4125,4125,4125,4125,0
|
|
20230809,120900,41473210,4125,4125,4125,4125,0
|
|
20230809,120800,41473210,4125,4125,4125,4125,289
|
|
20230809,120700,40281085,4125,4125,4125,4125,0
|
|
20230809,120600,40281085,4125,4125,4125,4125,0
|
|
20230809,120500,40281085,4125,4125,4125,4125,0
|
|
20230809,120400,40281085,4125,4125,4125,4125,100
|
|
20230809,120300,39868585,4125,4125,4125,4125,5
|
|
20230809,120200,39847960,4130,4125,4130,4125,283
|
|
20230809,120100,38679235,4125,4125,4125,4125,6
|
|
20230809,120000,38654485,4125,4125,4125,4125,142
|
|
20230809,115900,38068735,4115,4115,4115,4115,0
|
|
20230809,115800,38068735,4115,4115,4115,4115,0
|
|
20230809,115700,38068735,4115,4115,4115,4115,425
|
|
20230809,115600,36319860,4110,4110,4110,4110,5
|
|
20230809,115500,36299310,4115,4115,4115,4115,13
|
|
20230809,115400,36245815,4115,4115,4115,4115,2
|
|
20230809,115300,36237585,4115,4115,4115,4115,0
|
|
20230809,115200,36237585,4115,4115,4115,4115,1
|
|
20230809,115100,36233470,4110,4110,4110,4110,0
|
|
20230809,115000,36233470,4110,4110,4110,4110,6
|
|
20230809,114900,36208810,4115,4125,4125,4115,152
|
|
20230809,114800,35581890,4125,4125,4125,4125,0
|
|
20230809,114700,35581890,4125,4125,4125,4125,0
|
|
20230809,114600,35581890,4125,4125,4125,4125,0
|
|
20230809,114500,35581890,4125,4125,4125,4125,1
|
|
20230809,114400,35577765,4120,4120,4120,4120,0
|
|
20230809,114300,35577765,4120,4120,4120,4120,36
|
|
20230809,114200,35429445,4120,4120,4120,4120,499
|
|
20230809,114100,33373565,4120,4130,4130,4120,542
|
|
20230809,114000,31135205,4140,4115,4140,4115,966
|
|
20230809,113900,27150385,4115,4115,4115,4115,0
|
|
20230809,113800,27150385,4115,4115,4115,4115,0
|
|
20230809,113700,27150385,4115,4115,4115,4115,0
|
|
20230809,113600,27150385,4115,4110,4115,4110,17
|
|
20230809,113500,27080500,4110,4110,4110,4110,0
|
|
20230809,113400,27080500,4110,4110,4110,4110,0
|
|
20230809,113300,27080500,4110,4110,4110,4110,0
|
|
20230809,113200,27080500,4110,4110,4110,4110,0
|
|
20230809,113100,27080500,4110,4115,4115,4110,5
|
|
20230809,113000,27059930,4110,4110,4110,4110,0
|
|
20230809,112900,27059930,4110,4115,4115,4110,6
|
|
20230809,112800,27035245,4110,4110,4110,4110,0
|
|
20230809,112700,27035245,4110,4110,4110,4110,0
|
|
20230809,112600,27035245,4110,4110,4110,4110,0
|
|
20230809,112500,27035245,4110,4115,4115,4110,3
|
|
20230809,112400,27022905,4110,4110,4110,4110,0
|
|
20230809,112300,27022905,4110,4115,4115,4110,5
|
|
20230809,112200,27002335,4115,4115,4115,4115,0
|
|
20230809,112100,27002335,4115,4115,4115,4115,0
|
|
20230809,112000,27002335,4115,4115,4115,4115,1
|
|
20230809,111900,26998220,4115,4115,4115,4115,0
|
|
20230809,111800,26998220,4115,4115,4115,4115,0
|
|
20230809,111700,26998220,4115,4115,4115,4115,137
|
|
20230809,111600,26434465,4115,4110,4115,4110,756
|
|
20230809,111500,23324775,4115,4115,4115,4115,0
|
|
20230809,111400,23324775,4115,4115,4115,4115,0
|
|
20230809,111300,23324775,4115,4115,4115,4115,0
|
|
20230809,111200,23324775,4115,4115,4115,4115,30
|
|
20230809,111100,23201325,4115,4115,4115,4115,0
|
|
20230809,111000,23201325,4115,4115,4115,4115,0
|
|
20230809,110900,23201325,4115,4115,4115,4115,0
|
|
20230809,110800,23201325,4115,4115,4115,4115,0
|
|
20230809,110700,23201325,4115,4115,4115,4115,0
|
|
20230809,110600,23201325,4115,4110,4115,4110,7
|
|
20230809,110500,23172550,4110,4110,4110,4105,51
|
|
20230809,110400,22962950,4110,4110,4110,4110,81
|
|
20230809,110300,22630040,4105,4105,4105,4105,0
|
|
20230809,110200,22630040,4105,4105,4105,4105,0
|
|
20230809,110100,22630040,4105,4105,4105,4105,0
|
|
20230809,110000,22630040,4105,4105,4105,4105,0
|
|
20230809,105900,22630040,4105,4105,4105,4105,0
|
|
20230809,105800,22630040,4105,4105,4105,4105,1
|
|
20230809,105700,22625935,4105,4105,4105,4105,2
|
|
20230809,105600,22617725,4110,4105,4110,4105,28
|
|
20230809,105500,22502765,4110,4110,4110,4110,38
|
|
20230809,105400,22346585,4110,4110,4110,4110,496
|
|
20230809,105300,20308025,4115,4115,4115,4115,0
|
|
20230809,105200,20308025,4115,4115,4115,4115,5
|
|
20230809,105100,20287450,4120,4120,4120,4120,0
|
|
20230809,105000,20287450,4120,4120,4120,4120,0
|
|
20230809,104900,20287450,4120,4120,4120,4120,3
|
|
20230809,104800,20275090,4115,4115,4115,4115,0
|
|
20230809,104700,20275090,4115,4115,4115,4115,14
|
|
20230809,104600,20217480,4115,4110,4115,4110,50
|
|
20230809,104500,20011965,4115,4115,4115,4115,1
|
|
20230809,104400,20007850,4110,4110,4110,4110,632
|
|
20230809,104300,17410330,4110,4110,4110,4110,2
|
|
20230809,104200,17402110,4110,4110,4110,4110,0
|
|
20230809,104100,17402110,4110,4110,4110,4110,0
|
|
20230809,104000,17402110,4110,4110,4110,4110,0
|
|
20230809,103900,17402110,4110,4110,4110,4110,0
|
|
20230809,103800,17402110,4110,4110,4110,4110,0
|
|
20230809,103700,17402110,4110,4110,4110,4100,615
|
|
20230809,103600,14874500,4115,4115,4115,4115,0
|
|
20230809,103500,14874500,4115,4130,4130,4115,259
|
|
20230809,103400,13808370,4140,4120,4140,4120,17
|
|
20230809,103300,13738240,4120,4120,4120,4120,174
|
|
20230809,103200,13021360,4120,4120,4120,4120,0
|
|
20230809,103100,13021360,4120,4120,4120,4120,500
|
|
20230809,103000,10961360,4120,4120,4120,4120,0
|
|
20230809,102900,10961360,4120,4110,4120,4100,22
|
|
20230809,102800,10870920,4110,4110,4110,4110,0
|
|
20230809,102700,10870920,4110,4110,4110,4110,0
|
|
20230809,102600,10870920,4110,4110,4110,4110,0
|
|
20230809,102500,10870920,4110,4110,4110,4110,0
|
|
20230809,102400,10870920,4110,4110,4110,4110,0
|
|
20230809,102300,10870920,4110,4110,4110,4100,3
|
|
20230809,102200,10858600,4110,4110,4110,4110,0
|
|
20230809,102100,10858600,4110,4110,4110,4110,0
|
|
20230809,102000,10858600,4110,4110,4110,4110,0
|
|
20230809,101900,10858600,4110,4110,4110,4110,0
|
|
20230809,101800,10858600,4110,4110,4110,4110,0
|
|
20230809,101700,10858600,4110,4110,4110,4110,5
|
|
20230809,101600,10838050,4110,4110,4110,4110,0
|
|
20230809,101500,10838050,4110,4110,4110,4110,0
|
|
20230809,101400,10838050,4110,4110,4110,4110,0
|
|
20230809,101300,10838050,4110,4110,4110,4110,0
|
|
20230809,101200,10838050,4110,4110,4110,4110,0
|
|
20230809,101100,10838050,4110,4110,4110,4110,0
|
|
20230809,101000,10838050,4110,4110,4110,4110,0
|
|
20230809,100900,10838050,4110,4110,4110,4110,0
|
|
20230809,100800,10838050,4110,4110,4110,4110,0
|
|
20230809,100700,10838050,4110,4110,4110,4110,0
|
|
20230809,100600,10838050,4110,4110,4110,4110,0
|
|
20230809,100500,10838050,4110,4110,4110,4110,0
|
|
20230809,100400,10838050,4110,4110,4110,4110,0
|
|
20230809,100300,10838050,4110,4110,4110,4110,0
|
|
20230809,100200,10838050,4110,4110,4110,4110,0
|
|
20230809,100100,10838050,4110,4110,4110,4110,0
|
|
20230809,100000,10838050,4110,4110,4110,4110,1
|
|
20230809,095900,10833940,4110,4110,4110,4110,0
|
|
20230809,095800,10833940,4110,4110,4110,4110,0
|
|
20230809,095700,10833940,4110,4110,4110,4110,0
|
|
20230809,095600,10833940,4110,4110,4110,4110,0
|
|
20230809,095500,10833940,4110,4110,4110,4110,0
|
|
20230809,095400,10833940,4110,4110,4110,4110,0
|
|
20230809,095300,10833940,4110,4105,4110,4105,2
|
|
20230809,095200,10825725,4100,4100,4100,4100,0
|
|
20230809,095100,10825725,4100,4100,4100,4100,0
|
|
20230809,095000,10825725,4100,4100,4100,4100,0
|
|
20230809,094900,10825725,4100,4100,4100,4100,0
|
|
20230809,094800,10825725,4100,4100,4100,4100,0
|
|
20230809,094700,10825725,4100,4100,4100,4100,0
|
|
20230809,094600,10825725,4100,4100,4100,4100,0
|
|
20230809,094500,10825725,4100,4100,4100,4100,0
|
|
20230809,094400,10825725,4100,4100,4100,4100,1
|
|
20230809,094300,10821625,4110,4105,4110,4105,3
|
|
20230809,094200,10809305,4100,4100,4100,4100,0
|
|
20230809,094100,10809305,4100,4100,4100,4100,0
|
|
20230809,094000,10809305,4100,4100,4100,4100,1
|
|
20230809,093900,10805205,4105,4105,4105,4105,0
|
|
20230809,093800,10805205,4105,4105,4105,4105,0
|
|
20230809,093700,10805205,4105,4110,4110,4105,38
|
|
20230809,093600,10649205,4105,4110,4110,4105,7
|
|
20230809,093500,10620450,4105,4110,4110,4105,5
|
|
20230809,093400,10599910,4105,4105,4105,4105,1
|
|
20230809,093300,10595805,4110,4110,4110,4110,1
|
|
20230809,093200,10591695,4100,4100,4100,4100,0
|
|
20230809,093100,10591695,4100,4095,4100,4095,74
|
|
20230809,093000,10288660,4090,4090,4090,4090,0
|
|
20230809,092900,10288660,4090,4090,4090,4090,0
|
|
20230809,092800,10288660,4090,4090,4090,4090,0
|
|
20230809,092700,10288660,4090,4090,4090,4090,1
|
|
20230809,092600,10284570,4095,4095,4095,4095,0
|
|
20230809,092500,10284570,4095,4095,4095,4095,0
|
|
20230809,092400,10284570,4095,4095,4095,4095,2
|
|
20230809,092300,10276380,4090,4090,4090,4090,6
|
|
20230809,092200,10251840,4090,4090,4090,4090,0
|
|
20230809,092100,10251840,4090,4085,4090,4085,166
|
|
20230809,092000,9573725,4085,4090,4090,4085,594
|
|
20230809,091900,7147220,4090,4090,4090,4090,0
|
|
20230809,091800,7147220,4090,4090,4090,4090,12
|
|
20230809,091700,7098140,4090,4090,4090,4090,1
|
|
20230809,091600,7094050,4090,4090,4090,4090,0
|
|
20230809,091500,7094050,4090,4090,4090,4090,0
|
|
20230809,091400,7094050,4090,4090,4090,4090,0
|
|
20230809,091300,7094050,4090,4090,4090,4090,0
|
|
20230809,091200,7094050,4090,4090,4090,4090,1
|
|
20230809,091100,7089960,4085,4085,4085,4085,0
|
|
20230809,091000,7089960,4085,4085,4085,4085,0
|
|
20230809,090900,7089960,4085,4085,4085,4085,0
|
|
20230809,090800,7089960,4085,4085,4085,4085,0
|
|
20230809,090700,7089960,4085,4085,4085,4085,1
|
|
20230809,090600,7085875,4085,4085,4085,4085,0
|
|
20230809,090500,7085875,4085,4070,4085,4070,458
|
|
20230809,090400,5221590,4070,4095,4095,4070,1262
|
|
20230809,090300,74085,4095,4095,4095,4095,2
|
|
20230809,090200,65895,4095,4095,4095,4095,1
|
|
20230809,090100,61800,4120,4120,4120,4120,0
|
|
20230809,090000,61800,4120,4120,4120,4120,15
|