643 lines
30 KiB
CSV
643 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230810,194000,158344420,4120,4120,4120,4120,391
|
|
20230810,193900,158344420,4120,4120,4120,4120,0
|
|
20230810,193800,158344420,4120,4120,4120,4120,0
|
|
20230810,193700,158344420,4120,4120,4120,4120,0
|
|
20230810,193600,158344420,4120,4120,4120,4120,0
|
|
20230810,193500,158344420,4120,4120,4120,4120,0
|
|
20230810,193400,158344420,4120,4120,4120,4120,0
|
|
20230810,193300,158344420,4120,4120,4120,4120,0
|
|
20230810,193200,158344420,4120,4120,4120,4120,0
|
|
20230810,193100,158344420,4120,4120,4120,4120,0
|
|
20230810,193000,158344420,4120,4120,4120,4120,0
|
|
20230810,192900,158344420,4120,4120,4120,4120,0
|
|
20230810,192800,158344420,4120,4120,4120,4120,0
|
|
20230810,192700,158344420,4120,4120,4120,4120,0
|
|
20230810,192600,158344420,4120,4120,4120,4120,0
|
|
20230810,192500,158344420,4120,4120,4120,4120,0
|
|
20230810,192400,158344420,4120,4120,4120,4120,0
|
|
20230810,192300,158344420,4120,4120,4120,4120,0
|
|
20230810,192200,158344420,4120,4120,4120,4120,0
|
|
20230810,192100,158344420,4120,4120,4120,4120,0
|
|
20230810,192000,158344420,4120,4120,4120,4120,0
|
|
20230810,191900,158344420,4120,4120,4120,4120,0
|
|
20230810,191800,158344420,4120,4120,4120,4120,0
|
|
20230810,191700,158344420,4120,4120,4120,4120,0
|
|
20230810,191600,158344420,4120,4120,4120,4120,0
|
|
20230810,191500,158344420,4120,4120,4120,4120,0
|
|
20230810,191400,158344420,4120,4120,4120,4120,0
|
|
20230810,191300,158344420,4120,4120,4120,4120,0
|
|
20230810,191200,158344420,4120,4120,4120,4120,0
|
|
20230810,191100,158344420,4120,4120,4120,4120,0
|
|
20230810,191000,158344420,4120,4120,4120,4120,391
|
|
20230810,190900,158344420,4120,4120,4120,4120,0
|
|
20230810,190800,158344420,4120,4120,4120,4120,0
|
|
20230810,190700,158344420,4120,4120,4120,4120,0
|
|
20230810,190600,158344420,4120,4120,4120,4120,0
|
|
20230810,190500,158344420,4120,4120,4120,4120,0
|
|
20230810,190400,158344420,4120,4120,4120,4120,0
|
|
20230810,190300,158344420,4120,4120,4120,4120,0
|
|
20230810,190200,158344420,4120,4120,4120,4120,0
|
|
20230810,190100,158344420,4120,4120,4120,4120,0
|
|
20230810,190000,158344420,4120,4120,4120,4120,0
|
|
20230810,185900,158344420,4120,4120,4120,4120,0
|
|
20230810,185800,158344420,4120,4120,4120,4120,0
|
|
20230810,185700,158344420,4120,4120,4120,4120,0
|
|
20230810,185600,158344420,4120,4120,4120,4120,0
|
|
20230810,185500,158344420,4120,4120,4120,4120,0
|
|
20230810,185400,158344420,4120,4120,4120,4120,0
|
|
20230810,185300,158344420,4120,4120,4120,4120,0
|
|
20230810,185200,158344420,4120,4120,4120,4120,0
|
|
20230810,185100,158344420,4120,4120,4120,4120,0
|
|
20230810,185000,158344420,4120,4120,4120,4120,0
|
|
20230810,184900,158344420,4120,4120,4120,4120,0
|
|
20230810,184800,158344420,4120,4120,4120,4120,0
|
|
20230810,184700,158344420,4120,4120,4120,4120,0
|
|
20230810,184600,158344420,4120,4120,4120,4120,0
|
|
20230810,184500,158344420,4120,4120,4120,4120,0
|
|
20230810,184400,158344420,4120,4120,4120,4120,0
|
|
20230810,184300,158344420,4120,4120,4120,4120,0
|
|
20230810,184200,158344420,4120,4120,4120,4120,0
|
|
20230810,184100,158344420,4120,4120,4120,4120,0
|
|
20230810,184000,158344420,4120,4120,4120,4120,391
|
|
20230810,183900,158344420,4120,4120,4120,4120,0
|
|
20230810,183800,158344420,4120,4120,4120,4120,0
|
|
20230810,183700,158344420,4120,4120,4120,4120,0
|
|
20230810,183600,158344420,4120,4120,4120,4120,0
|
|
20230810,183500,158344420,4120,4120,4120,4120,0
|
|
20230810,183400,158344420,4120,4120,4120,4120,0
|
|
20230810,183300,158344420,4120,4120,4120,4120,0
|
|
20230810,183200,158344420,4120,4120,4120,4120,0
|
|
20230810,183100,158344420,4120,4120,4120,4120,0
|
|
20230810,183000,158344420,4120,4120,4120,4120,0
|
|
20230810,182900,158344420,4120,4120,4120,4120,0
|
|
20230810,182800,158344420,4120,4120,4120,4120,0
|
|
20230810,182700,158344420,4120,4120,4120,4120,0
|
|
20230810,182600,158344420,4120,4120,4120,4120,0
|
|
20230810,182500,158344420,4120,4120,4120,4120,0
|
|
20230810,182400,158344420,4120,4120,4120,4120,0
|
|
20230810,182300,158344420,4120,4120,4120,4120,0
|
|
20230810,182200,158344420,4120,4120,4120,4120,0
|
|
20230810,182100,158344420,4120,4120,4120,4120,0
|
|
20230810,182000,158344420,4120,4120,4120,4120,0
|
|
20230810,181900,158344420,4120,4120,4120,4120,0
|
|
20230810,181800,158344420,4120,4120,4120,4120,0
|
|
20230810,181700,158344420,4120,4120,4120,4120,0
|
|
20230810,181600,158344420,4120,4120,4120,4120,0
|
|
20230810,181500,158344420,4120,4120,4120,4120,0
|
|
20230810,181400,158344420,4120,4120,4120,4120,0
|
|
20230810,181300,158344420,4120,4120,4120,4120,0
|
|
20230810,181200,158344420,4120,4120,4120,4120,0
|
|
20230810,181100,158344420,4120,4120,4120,4120,0
|
|
20230810,181000,158344420,4120,4120,4120,4120,391
|
|
20230810,180900,158344420,4120,4120,4120,4120,0
|
|
20230810,180800,158344420,4120,4120,4120,4120,0
|
|
20230810,180700,158344420,4120,4120,4120,4120,0
|
|
20230810,180600,158344420,4120,4120,4120,4120,0
|
|
20230810,180500,158344420,4120,4120,4120,4120,0
|
|
20230810,180400,158344420,4120,4120,4120,4120,0
|
|
20230810,180300,158344420,4120,4120,4120,4120,0
|
|
20230810,180200,158344420,4120,4120,4120,4120,0
|
|
20230810,180100,158344420,4120,4120,4120,4120,0
|
|
20230810,180000,158344420,4120,4120,4120,4120,0
|
|
20230810,175900,158344420,4120,4120,4120,4120,0
|
|
20230810,175800,158344420,4120,4120,4120,4120,0
|
|
20230810,175700,158344420,4120,4120,4120,4120,0
|
|
20230810,175600,158344420,4120,4120,4120,4120,0
|
|
20230810,175500,158344420,4120,4120,4120,4120,0
|
|
20230810,175400,158344420,4120,4120,4120,4120,0
|
|
20230810,175300,158344420,4120,4120,4120,4120,0
|
|
20230810,175200,158344420,4120,4120,4120,4120,0
|
|
20230810,175100,158344420,4120,4120,4120,4120,0
|
|
20230810,175000,158344420,4120,4120,4120,4120,0
|
|
20230810,174900,158344420,4120,4120,4120,4120,0
|
|
20230810,174800,158344420,4120,4120,4120,4120,0
|
|
20230810,174700,158344420,4120,4120,4120,4120,0
|
|
20230810,174600,158344420,4120,4120,4120,4120,0
|
|
20230810,174500,158344420,4120,4120,4120,4120,0
|
|
20230810,174400,158344420,4120,4120,4120,4120,0
|
|
20230810,174300,158344420,4120,4120,4120,4120,0
|
|
20230810,174200,158344420,4120,4120,4120,4120,0
|
|
20230810,174100,158344420,4120,4120,4120,4120,0
|
|
20230810,174000,158344420,4120,4120,4120,4120,391
|
|
20230810,173900,158344420,4120,4120,4120,4120,0
|
|
20230810,173800,158344420,4120,4120,4120,4120,0
|
|
20230810,173700,158344420,4120,4120,4120,4120,0
|
|
20230810,173600,158344420,4120,4120,4120,4120,0
|
|
20230810,173500,158344420,4120,4120,4120,4120,0
|
|
20230810,173400,158344420,4120,4120,4120,4120,0
|
|
20230810,173300,158344420,4120,4120,4120,4120,0
|
|
20230810,173200,158344420,4120,4120,4120,4120,0
|
|
20230810,173100,158344420,4120,4120,4120,4120,0
|
|
20230810,173000,158344420,4120,4120,4120,4120,0
|
|
20230810,172900,158344420,4120,4120,4120,4120,0
|
|
20230810,172800,158344420,4120,4120,4120,4120,0
|
|
20230810,172700,158344420,4120,4120,4120,4120,0
|
|
20230810,172600,158344420,4120,4120,4120,4120,0
|
|
20230810,172500,158344420,4120,4120,4120,4120,0
|
|
20230810,172400,158344420,4120,4120,4120,4120,0
|
|
20230810,172300,158344420,4120,4120,4120,4120,0
|
|
20230810,172200,158344420,4120,4120,4120,4120,0
|
|
20230810,172100,158344420,4120,4120,4120,4120,0
|
|
20230810,172000,158344420,4120,4120,4120,4120,0
|
|
20230810,171900,158344420,4120,4120,4120,4120,0
|
|
20230810,171800,158344420,4120,4120,4120,4120,0
|
|
20230810,171700,158344420,4120,4120,4120,4120,0
|
|
20230810,171600,158344420,4120,4120,4120,4120,0
|
|
20230810,171500,158344420,4120,4120,4120,4120,0
|
|
20230810,171400,158344420,4120,4120,4120,4120,0
|
|
20230810,171300,158344420,4120,4120,4120,4120,0
|
|
20230810,171200,158344420,4120,4120,4120,4120,0
|
|
20230810,171100,158344420,4120,4120,4120,4120,0
|
|
20230810,171000,158344420,4120,4120,4120,4120,391
|
|
20230810,170900,158344420,4120,4120,4120,4120,0
|
|
20230810,170800,158344420,4120,4120,4120,4120,0
|
|
20230810,170700,158344420,4120,4120,4120,4120,0
|
|
20230810,170600,158344420,4120,4120,4120,4120,0
|
|
20230810,170500,158344420,4120,4120,4120,4120,0
|
|
20230810,170400,158344420,4120,4120,4120,4120,0
|
|
20230810,170300,158344420,4120,4120,4120,4120,0
|
|
20230810,170200,158344420,4120,4120,4120,4120,0
|
|
20230810,170100,158344420,4120,4120,4120,4120,0
|
|
20230810,170000,158344420,4120,4120,4120,4120,0
|
|
20230810,165900,158344420,4120,4120,4120,4120,0
|
|
20230810,165800,158344420,4120,4120,4120,4120,0
|
|
20230810,165700,158344420,4120,4120,4120,4120,0
|
|
20230810,165600,158344420,4120,4120,4120,4120,0
|
|
20230810,165500,158344420,4120,4120,4120,4120,0
|
|
20230810,165400,158344420,4120,4120,4120,4120,0
|
|
20230810,165300,158344420,4120,4120,4120,4120,0
|
|
20230810,165200,158344420,4120,4120,4120,4120,0
|
|
20230810,165100,158344420,4120,4120,4120,4120,0
|
|
20230810,165000,158344420,4120,4120,4120,4120,0
|
|
20230810,164900,158344420,4120,4120,4120,4120,0
|
|
20230810,164800,158344420,4120,4120,4120,4120,0
|
|
20230810,164700,158344420,4120,4120,4120,4120,0
|
|
20230810,164600,158344420,4120,4120,4120,4120,0
|
|
20230810,164500,158344420,4120,4120,4120,4120,0
|
|
20230810,164400,158344420,4120,4120,4120,4120,0
|
|
20230810,164300,158344420,4120,4120,4120,4120,0
|
|
20230810,164200,158344420,4120,4120,4120,4120,0
|
|
20230810,164100,158344420,4120,4120,4120,4120,0
|
|
20230810,164000,158344420,4120,4120,4120,4120,391
|
|
20230810,163900,158344420,4120,4120,4120,4120,0
|
|
20230810,163800,158344420,4120,4120,4120,4120,0
|
|
20230810,163700,158344420,4120,4120,4120,4120,0
|
|
20230810,163600,158344420,4120,4120,4120,4120,0
|
|
20230810,163500,158344420,4120,4120,4120,4120,0
|
|
20230810,163400,158344420,4120,4120,4120,4120,0
|
|
20230810,163300,158344420,4120,4120,4120,4120,0
|
|
20230810,163200,158344420,4120,4120,4120,4120,0
|
|
20230810,163100,158344420,4120,4120,4120,4120,0
|
|
20230810,163000,158344420,4120,4120,4120,4120,0
|
|
20230810,162900,158344420,4120,4120,4120,4120,0
|
|
20230810,162800,158344420,4120,4120,4120,4120,0
|
|
20230810,162700,158344420,4120,4120,4120,4120,0
|
|
20230810,162600,158344420,4120,4120,4120,4120,0
|
|
20230810,162500,158344420,4120,4120,4120,4120,0
|
|
20230810,162400,158344420,4120,4120,4120,4120,0
|
|
20230810,162300,158344420,4120,4120,4120,4120,0
|
|
20230810,162200,158344420,4120,4120,4120,4120,0
|
|
20230810,162100,158344420,4120,4120,4120,4120,0
|
|
20230810,162000,158344420,4120,4120,4120,4120,0
|
|
20230810,161900,158344420,4120,4120,4120,4120,0
|
|
20230810,161800,158344420,4120,4120,4120,4120,0
|
|
20230810,161700,158344420,4120,4120,4120,4120,0
|
|
20230810,161600,158344420,4120,4120,4120,4120,0
|
|
20230810,161500,158344420,4120,4120,4120,4120,0
|
|
20230810,161400,158344420,4120,4120,4120,4120,0
|
|
20230810,161300,158344420,4120,4120,4120,4120,0
|
|
20230810,161200,158344420,4120,4120,4120,4120,0
|
|
20230810,161100,158344420,4120,4120,4120,4120,0
|
|
20230810,161000,158344420,4120,4120,4120,4120,391
|
|
20230810,160900,158344420,4120,4120,4120,4120,0
|
|
20230810,160800,158344420,4120,4120,4120,4120,0
|
|
20230810,160700,158344420,4120,4120,4120,4120,0
|
|
20230810,160600,158344420,4120,4120,4120,4120,0
|
|
20230810,160500,158344420,4120,4120,4120,4120,0
|
|
20230810,160400,158344420,4120,4120,4120,4120,0
|
|
20230810,160300,158344420,4120,4120,4120,4120,0
|
|
20230810,160200,158344420,4120,4120,4120,4120,0
|
|
20230810,160100,158344420,4120,4120,4120,4120,0
|
|
20230810,160000,158344420,4120,4120,4120,4120,0
|
|
20230810,155900,158344420,4120,4120,4120,4120,0
|
|
20230810,155800,158344420,4120,4120,4120,4120,0
|
|
20230810,155700,158344420,4120,4120,4120,4120,0
|
|
20230810,155600,158344420,4120,4120,4120,4120,0
|
|
20230810,155500,158344420,4120,4120,4120,4120,0
|
|
20230810,155400,158344420,4120,4120,4120,4120,0
|
|
20230810,155300,158344420,4120,4120,4120,4120,0
|
|
20230810,155200,158344420,4120,4120,4120,4120,0
|
|
20230810,155100,158344420,4120,4120,4120,4120,0
|
|
20230810,155000,158344420,4120,4120,4120,4120,0
|
|
20230810,154900,158344420,4120,4120,4120,4120,0
|
|
20230810,154800,158344420,4120,4120,4120,4120,0
|
|
20230810,154700,158344420,4120,4120,4120,4120,0
|
|
20230810,154600,158344420,4120,4120,4120,4120,0
|
|
20230810,154500,158344420,4120,4120,4120,4120,0
|
|
20230810,154400,158344420,4120,4120,4120,4120,0
|
|
20230810,154300,158344420,4120,4120,4120,4120,0
|
|
20230810,154200,158344420,4120,4120,4120,4120,0
|
|
20230810,154100,158344420,4120,4120,4120,4120,0
|
|
20230810,154000,158344420,4120,4120,4120,4120,391
|
|
20230810,153900,158344420,4120,4120,4120,4120,0
|
|
20230810,153800,158344420,4120,4120,4120,4120,0
|
|
20230810,153700,158344420,4120,4120,4120,4120,0
|
|
20230810,153600,158344420,4120,4120,4120,4120,0
|
|
20230810,153500,158344420,4120,4120,4120,4120,0
|
|
20230810,153400,158344420,4120,4120,4120,4120,0
|
|
20230810,153300,158344420,4120,4120,4120,4120,0
|
|
20230810,153200,158344420,4120,4120,4120,4120,0
|
|
20230810,153100,158344420,4120,4120,4120,4120,0
|
|
20230810,153000,158344420,4120,4120,4120,4120,391
|
|
20230810,152900,156733500,4120,4120,4120,4120,0
|
|
20230810,152800,156733500,4120,4120,4120,4120,0
|
|
20230810,152700,156733500,4120,4120,4120,4120,0
|
|
20230810,152600,156733500,4120,4120,4120,4120,0
|
|
20230810,152500,156733500,4120,4120,4120,4120,0
|
|
20230810,152400,156733500,4120,4120,4120,4120,0
|
|
20230810,152300,156733500,4120,4120,4120,4120,0
|
|
20230810,152200,156733500,4120,4120,4120,4120,0
|
|
20230810,152100,156733500,4120,4120,4120,4120,0
|
|
20230810,152000,156733500,4120,4120,4120,4120,0
|
|
20230810,151900,156733500,4120,4120,4120,4100,45
|
|
20230810,151800,156548255,4120,4120,4120,4120,8
|
|
20230810,151700,156515295,4120,4095,4120,4095,49
|
|
20230810,151600,156314615,4095,4100,4110,4095,180
|
|
20230810,151500,155576405,4100,4100,4100,4100,117
|
|
20230810,151400,155096705,4125,4100,4125,4100,39
|
|
20230810,151300,154936780,4100,4095,4130,4095,150
|
|
20230810,151200,154321890,4095,4115,4115,4095,106
|
|
20230810,151100,153886700,4110,4095,4130,4095,140
|
|
20230810,151000,153311855,4095,4095,4100,4095,132
|
|
20230810,150900,152771075,4095,4095,4095,4095,120
|
|
20230810,150800,152279675,4095,4095,4095,4095,80
|
|
20230810,150700,151952075,4100,4100,4100,4100,85
|
|
20230810,150600,151603575,4100,4105,4105,4100,123
|
|
20230810,150500,151099245,4105,4100,4105,4100,125
|
|
20230810,150400,150586535,4100,4100,4100,4100,80
|
|
20230810,150300,150258535,4100,4100,4105,4100,775
|
|
20230810,150200,147077980,4095,4095,4095,4095,38
|
|
20230810,150100,146922370,4095,4100,4105,4095,148
|
|
20230810,150000,146316150,4100,4105,4105,4100,115
|
|
20230810,145900,145844620,4100,4105,4105,4100,121
|
|
20230810,145800,145348315,4100,4105,4110,4100,86
|
|
20230810,145700,144995685,4105,4105,4105,4100,165
|
|
20230810,145600,144318960,4100,4105,4110,4100,95
|
|
20230810,145500,143929345,4100,4105,4105,4100,80
|
|
20230810,145400,143601135,4100,4100,4100,4100,117
|
|
20230810,145300,143121435,4100,4105,4105,4100,130
|
|
20230810,145200,142587975,4105,4105,4110,4105,62
|
|
20230810,145100,142333455,4100,4100,4110,4100,140
|
|
20230810,145000,141759385,4110,4100,4110,4095,94
|
|
20230810,144900,141374080,4105,4100,4105,4100,200
|
|
20230810,144800,140553515,4100,4100,4100,4100,84
|
|
20230810,144700,140209115,4100,4100,4100,4095,156
|
|
20230810,144600,139569895,4100,4100,4100,4100,43
|
|
20230810,144500,139393595,4100,4100,4100,4100,262
|
|
20230810,144400,138319395,4100,4100,4100,4100,118
|
|
20230810,144300,137835595,4100,4100,4100,4100,0
|
|
20230810,144200,137835595,4100,4100,4100,4100,166
|
|
20230810,144100,137154995,4100,4100,4100,4100,162
|
|
20230810,144000,136490795,4125,4100,4125,4100,51
|
|
20230810,143900,136281620,4095,4095,4100,4095,120
|
|
20230810,143800,135790210,4095,4095,4095,4095,75
|
|
20230810,143700,135483085,4095,4100,4100,4095,137
|
|
20230810,143600,134921825,4095,4095,4095,4095,165
|
|
20230810,143500,134246150,4095,4100,4100,4095,75
|
|
20230810,143400,133938835,4100,4100,4100,4100,42
|
|
20230810,143300,133766635,4100,4100,4100,4100,120
|
|
20230810,143200,133274635,4110,4100,4110,4100,123
|
|
20230810,143100,132770275,4105,4110,4110,4100,129
|
|
20230810,143000,132240855,4110,4110,4110,4110,44
|
|
20230810,142900,132060015,4125,4105,4125,4100,216
|
|
20230810,142800,131174110,4110,4105,4110,4105,38
|
|
20230810,142700,131018115,4105,4105,4125,4105,140
|
|
20230810,142600,130443225,4100,4100,4100,4100,119
|
|
20230810,142500,129955325,4100,4095,4100,4095,123
|
|
20230810,142400,129451415,4095,4095,4100,4095,120
|
|
20230810,142300,128959780,4095,4095,4095,4095,75
|
|
20230810,142200,128652655,4095,4095,4100,4095,137
|
|
20230810,142100,128091395,4095,4100,4100,4095,118
|
|
20230810,142000,127607970,4110,4100,4110,4095,141
|
|
20230810,141900,127029900,4095,4095,4095,4095,122
|
|
20230810,141800,126530310,4095,4095,4095,4095,0
|
|
20230810,141700,126530310,4095,4095,4095,4095,163
|
|
20230810,141600,125862825,4095,4095,4095,4095,118
|
|
20230810,141500,125379615,4095,4095,4095,4095,96
|
|
20230810,141400,124986495,4095,4095,4095,4095,117
|
|
20230810,141300,124507380,4095,4095,4095,4095,120
|
|
20230810,141200,124015980,4095,4095,4095,4095,43
|
|
20230810,141100,123839895,4095,4100,4100,4095,202
|
|
20230810,141000,123012315,4100,4105,4105,4100,40
|
|
20230810,140900,122848300,4130,4095,4130,4095,136
|
|
20230810,140800,122290780,4100,4100,4100,4100,142
|
|
20230810,140700,121708580,4100,4100,4100,4100,117
|
|
20230810,140600,121228880,4100,4100,4100,4100,38
|
|
20230810,140500,121073080,4100,4110,4130,4100,114
|
|
20230810,140400,120605330,4105,4100,4105,4100,171
|
|
20230810,140300,119904200,4100,4100,4100,4100,35
|
|
20230810,140200,119760700,4100,4100,4100,4095,153
|
|
20230810,140100,119133435,4100,4105,4105,4100,143
|
|
20230810,140000,118547045,4105,4105,4105,4105,80
|
|
20230810,135900,118218645,4105,4105,4105,4105,127
|
|
20230810,135800,117697310,4105,4105,4110,4105,117
|
|
20230810,135700,117216815,4105,4120,4120,4105,174
|
|
20230810,135600,116501795,4100,4105,4105,4100,69
|
|
20230810,135500,116218735,4105,4105,4105,4095,186
|
|
20230810,135400,115456305,4105,4100,4105,4100,97
|
|
20230810,135300,115058600,4100,4100,4100,4100,101
|
|
20230810,135200,114644500,4100,4100,4125,4100,175
|
|
20230810,135100,113926740,4095,4100,4100,4095,71
|
|
20230810,135000,113635830,4095,4100,4130,4095,49
|
|
20230810,134900,113435020,4100,4105,4105,4100,166
|
|
20230810,134800,112754400,4105,4105,4105,4095,181
|
|
20230810,134700,112012295,4100,4100,4105,4100,119
|
|
20230810,134600,111524390,4100,4110,4110,4100,77
|
|
20230810,134500,111208290,4110,4110,4110,4110,125
|
|
20230810,134400,110694540,4125,4110,4125,4110,119
|
|
20230810,134300,110205225,4130,4105,4130,4100,54
|
|
20230810,134200,109983700,4105,4105,4110,4105,122
|
|
20230810,134100,109482675,4100,4105,4110,4100,227
|
|
20230810,134000,108551180,4105,4105,4110,4105,87
|
|
20230810,133900,108194000,4100,4100,4105,4100,129
|
|
20230810,133800,107665095,4100,4100,4100,4100,76
|
|
20230810,133700,107353495,4105,4100,4105,4100,179
|
|
20230810,133600,106619400,4100,4100,4100,4100,38
|
|
20230810,133500,106463600,4100,4100,4105,4100,119
|
|
20230810,133400,105975695,4100,4100,4100,4100,128
|
|
20230810,133300,105450895,4105,4105,4105,4105,82
|
|
20230810,133200,105114285,4105,4105,4105,4100,117
|
|
20230810,133100,104634215,4105,4105,4105,4105,38
|
|
20230810,133000,104478225,4105,4100,4105,4100,182
|
|
20230810,132900,103731595,4100,4105,4105,4100,158
|
|
20230810,132800,103083195,4105,4105,4105,4105,85
|
|
20230810,132700,102734270,4105,4100,4105,4100,119
|
|
20230810,132600,102246185,4100,4105,4105,4100,523
|
|
20230810,132500,100099420,4115,4115,4115,4115,632
|
|
20230810,132400,97498740,4110,4110,4110,4105,81
|
|
20230810,132300,97166225,4110,4105,4110,4100,88
|
|
20230810,132200,96805125,4105,4100,4105,4100,152
|
|
20230810,132100,96181750,4100,4105,4105,4100,106
|
|
20230810,132000,95746900,4105,4105,4110,4105,132
|
|
20230810,131900,95204945,4105,4110,4110,4105,103
|
|
20230810,131800,94781995,4110,4110,4110,4110,80
|
|
20230810,131700,94453195,4115,4105,4115,4105,169
|
|
20230810,131600,93758675,4105,4110,4110,4105,159
|
|
20230810,131500,93105855,4110,4110,4110,4110,80
|
|
20230810,131400,92777055,4115,4110,4135,4110,33
|
|
20230810,131300,92641285,4110,4105,4115,4105,192
|
|
20230810,131200,91852535,4105,4110,4110,4105,132
|
|
20230810,131100,91310500,4110,4110,4110,4110,68
|
|
20230810,131000,91031020,4105,4105,4105,4105,156
|
|
20230810,130900,90390640,4105,4105,4105,4100,75
|
|
20230810,130800,90082955,4120,4105,4135,4105,21
|
|
20230810,130700,89996685,4100,4100,4100,4095,167
|
|
20230810,130600,89312210,4105,4105,4105,4100,162
|
|
20230810,130500,88647580,4110,4110,4110,4110,78
|
|
20230810,130400,88327000,4110,4110,4110,4110,112
|
|
20230810,130300,87866680,4110,4110,4110,4110,162
|
|
20230810,130200,87200860,4110,4110,4110,4110,43
|
|
20230810,130100,87024130,4115,4110,4115,4110,132
|
|
20230810,130000,86481510,4115,4115,4115,4115,189
|
|
20230810,125900,85703775,4115,4115,4115,4115,10
|
|
20230810,125800,85662625,4120,4115,4135,4115,528
|
|
20230810,125700,83488125,4110,4115,4115,4110,106
|
|
20230810,125600,83052165,4115,4115,4115,4115,105
|
|
20230810,125500,82620090,4115,4115,4115,4115,123
|
|
20230810,125400,82113945,4115,4120,4120,4115,118
|
|
20230810,125300,81628200,4135,4115,4135,4110,61
|
|
20230810,125200,81376980,4120,4115,4120,4105,139
|
|
20230810,125100,80805740,4110,4120,4120,4110,185
|
|
20230810,125000,80044285,4120,4120,4120,4120,55
|
|
20230810,124900,79817685,4120,4130,4130,4120,298
|
|
20230810,124800,78588185,4130,4130,4130,4130,0
|
|
20230810,124700,78588185,4130,4115,4130,4115,106
|
|
20230810,124600,78151980,4115,4115,4115,4115,54
|
|
20230810,124500,77929770,4115,4115,4115,4115,343
|
|
20230810,124400,76518325,4115,4115,4115,4115,10
|
|
20230810,124300,76477175,4115,4115,4115,4115,9
|
|
20230810,124200,76440140,4115,4115,4115,4115,52
|
|
20230810,124100,76226160,4110,4105,4110,4100,132
|
|
20230810,124000,75684175,4105,4105,4105,4105,104
|
|
20230810,123900,75257255,4105,4105,4110,4105,72
|
|
20230810,123800,74961690,4105,4115,4115,4105,110
|
|
20230810,123700,74509440,4115,4115,4115,4115,70
|
|
20230810,123600,74221390,4120,4115,4120,4115,72
|
|
20230810,123500,73925105,4120,4120,4120,4120,67
|
|
20230810,123400,73649065,4120,4120,4120,4120,100
|
|
20230810,123300,73237065,4120,4125,4125,4120,71
|
|
20230810,123200,72944490,4125,4120,4125,4120,133
|
|
20230810,123100,72395900,4120,4115,4120,4115,58
|
|
20230810,123000,72156990,4115,4110,4115,4105,254
|
|
20230810,122900,71112950,4105,4105,4105,4100,183
|
|
20230810,122800,70361830,4105,4110,4110,4105,56
|
|
20230810,122700,70131915,4110,4110,4110,4110,26
|
|
20230810,122600,70025055,4110,4100,4130,4100,169
|
|
20230810,122500,69330030,4100,4095,4100,4095,126
|
|
20230810,122400,68813800,4090,4095,4095,4090,194
|
|
20230810,122300,68019395,4095,4095,4095,4095,27
|
|
20230810,122200,67908830,4105,4105,4110,4105,68
|
|
20230810,122100,67629430,4130,4100,4130,4095,1456
|
|
20230810,122000,61649605,4095,4100,4100,4095,149
|
|
20230810,121900,61038760,4100,4100,4100,4100,68
|
|
20230810,121800,60759960,4105,4105,4105,4100,108
|
|
20230810,121700,60316845,4105,4105,4105,4105,55
|
|
20230810,121600,60091070,4105,4105,4105,4105,7
|
|
20230810,121500,60062335,4105,4105,4110,4105,123
|
|
20230810,121400,59557380,4110,4110,4110,4105,179
|
|
20230810,121300,58821810,4110,4115,4115,4110,414
|
|
20230810,121200,57118835,4115,4115,4120,4115,90
|
|
20230810,121100,56748340,4115,4115,4120,4115,86
|
|
20230810,121000,56394380,4115,4115,4115,4115,36
|
|
20230810,120900,56246240,4130,4130,4130,4130,0
|
|
20230810,120800,56246240,4130,4115,4130,4115,133
|
|
20230810,120700,55698675,4120,4120,4120,4115,96
|
|
20230810,120600,55303490,4120,4115,4120,4115,266
|
|
20230810,120500,54208695,4115,4115,4120,4115,38
|
|
20230810,120400,54052205,4115,4115,4115,4115,114
|
|
20230810,120300,53583095,4115,4115,4125,4115,52
|
|
20230810,120200,53368740,4115,4115,4115,4115,122
|
|
20230810,120100,52866710,4115,4120,4120,4115,85
|
|
20230810,120000,52516725,4125,4120,4125,4115,798
|
|
20230810,115900,49231125,4115,4115,4115,4115,53
|
|
20230810,115800,49013030,4115,4115,4115,4115,119
|
|
20230810,115700,48523345,4115,4115,4115,4115,116
|
|
20230810,115600,48046005,4115,4120,4120,4115,353
|
|
20230810,115500,46592330,4120,4120,4125,4120,398
|
|
20230810,115400,44952130,4120,4115,4120,4115,170
|
|
20230810,115300,44252015,4115,4115,4115,4115,6
|
|
20230810,115200,44227325,4115,4115,4125,4115,126
|
|
20230810,115100,43708415,4125,4115,4125,4115,79
|
|
20230810,115000,43383240,4115,4115,4120,4115,142
|
|
20230810,114900,42798715,4125,4115,4125,4115,162
|
|
20230810,114800,42131365,4115,4115,4115,4115,110
|
|
20230810,114700,41678715,4120,4120,4120,4120,0
|
|
20230810,114600,41678715,4120,4115,4120,4115,117
|
|
20230810,114500,41197145,4120,4120,4120,4120,40
|
|
20230810,114400,41032345,4125,4115,4125,4115,124
|
|
20230810,114300,40521775,4120,4115,4120,4115,50
|
|
20230810,114200,40316015,4115,4120,4120,4115,419
|
|
20230810,114100,38589955,4120,4120,4120,4120,48
|
|
20230810,114000,38392195,4120,4120,4120,4120,0
|
|
20230810,113900,38392195,4120,4120,4120,4120,45
|
|
20230810,113800,38206795,4120,4125,4125,4120,37
|
|
20230810,113700,38054350,4125,4115,4125,4115,687
|
|
20230810,113600,35224145,4115,4115,4115,4115,0
|
|
20230810,113500,35224145,4115,4115,4115,4115,0
|
|
20230810,113400,35224145,4115,4115,4115,4115,140
|
|
20230810,113300,34648045,4115,4115,4115,4115,0
|
|
20230810,113200,34648045,4115,4115,4115,4115,0
|
|
20230810,113100,34648045,4115,4115,4115,4115,0
|
|
20230810,113000,34648045,4115,4120,4120,4115,420
|
|
20230810,112900,32917870,4120,4120,4120,4120,0
|
|
20230810,112800,32917870,4120,4120,4120,4120,0
|
|
20230810,112700,32917870,4120,4120,4120,4120,0
|
|
20230810,112600,32917870,4120,4120,4120,4120,43
|
|
20230810,112500,32740710,4130,4130,4130,4130,0
|
|
20230810,112400,32740710,4130,4130,4130,4130,0
|
|
20230810,112300,32740710,4130,4130,4130,4130,1
|
|
20230810,112200,32736580,4120,4120,4120,4120,45
|
|
20230810,112100,32551180,4125,4125,4125,4125,0
|
|
20230810,112000,32551180,4125,4125,4125,4125,0
|
|
20230810,111900,32551180,4125,4125,4125,4125,293
|
|
20230810,111800,31342555,4125,4125,4125,4125,0
|
|
20230810,111700,31342555,4125,4125,4125,4125,0
|
|
20230810,111600,31342555,4125,4125,4125,4125,0
|
|
20230810,111500,31342555,4125,4125,4125,4125,0
|
|
20230810,111400,31342555,4125,4125,4125,4125,0
|
|
20230810,111300,31342555,4125,4125,4125,4125,18
|
|
20230810,111200,31268305,4125,4125,4125,4125,2
|
|
20230810,111100,31260055,4125,4125,4125,4125,0
|
|
20230810,111000,31260055,4125,4125,4125,4125,1
|
|
20230810,110900,31255930,4125,4120,4125,4120,274
|
|
20230810,110800,30127045,4120,4120,4120,4120,0
|
|
20230810,110700,30127045,4120,4120,4120,4120,45
|
|
20230810,110600,29941645,4120,4120,4120,4120,0
|
|
20230810,110500,29941645,4120,4120,4120,4120,80
|
|
20230810,110400,29612045,4120,4120,4120,4120,2
|
|
20230810,110300,29603805,4120,4120,4120,4120,50
|
|
20230810,110200,29397805,4120,4120,4120,4120,0
|
|
20230810,110100,29397805,4120,4120,4120,4120,176
|
|
20230810,110000,28672685,4120,4110,4120,4110,113
|
|
20230810,105900,28207155,4110,4110,4110,4110,2
|
|
20230810,105800,28198935,4110,4120,4120,4110,3
|
|
20230810,105700,28186595,4110,4110,4110,4110,2
|
|
20230810,105600,28178375,4110,4120,4120,4110,3
|
|
20230810,105500,28166035,4110,4110,4110,4110,4
|
|
20230810,105400,28149595,4120,4110,4120,4110,6
|
|
20230810,105300,28124920,4110,4110,4110,4110,2
|
|
20230810,105200,28116700,4110,4110,4110,4110,2
|
|
20230810,105100,28108480,4115,4110,4115,4110,7
|
|
20230810,105000,28079685,4115,4110,4115,4110,197
|
|
20230810,104900,27269040,4110,4115,4115,4110,1701
|
|
20230810,104800,20269430,4115,4120,4120,4115,3
|
|
20230810,104700,20257080,4115,4115,4115,4115,5
|
|
20230810,104600,20236505,4120,4115,4120,4115,4
|
|
20230810,104500,20220040,4115,4115,4115,4115,3
|
|
20230810,104400,20207695,4115,4115,4115,4115,2
|
|
20230810,104300,20199465,4115,4115,4115,4115,5
|
|
20230810,104200,20178890,4115,4115,4115,4115,3
|
|
20230810,104100,20166545,4120,4115,4120,4115,63
|
|
20230810,104000,19906995,4120,4115,4120,4115,4
|
|
20230810,103900,19890530,4115,4115,4115,4115,5
|
|
20230810,103800,19869955,4115,4115,4115,4115,2
|
|
20230810,103700,19861725,4115,4115,4115,4115,3
|
|
20230810,103600,19849380,4115,4115,4115,4115,2
|
|
20230810,103500,19841150,4115,4120,4120,4115,16
|
|
20230810,103400,19775305,4115,4120,4120,4115,6
|
|
20230810,103300,19750610,4115,4115,4115,4115,4
|
|
20230810,103200,19734150,4115,4120,4120,4115,205
|
|
20230810,103100,18889570,4120,4120,4120,4120,2
|
|
20230810,103000,18881330,4120,4120,4130,4120,5
|
|
20230810,102900,18860720,4120,4115,4120,4115,261
|
|
20230810,102800,17785410,4115,4115,4115,4115,3
|
|
20230810,102700,17773065,4115,4115,4115,4115,2
|
|
20230810,102600,17764835,4115,4115,4115,4115,5
|
|
20230810,102500,17744260,4125,4115,4125,4115,4
|
|
20230810,102400,17727790,4115,4115,4115,4115,2
|
|
20230810,102300,17719560,4120,4120,4120,4120,3
|
|
20230810,102200,17707200,4125,4125,4140,4125,6
|
|
20230810,102100,17682425,4135,4120,4140,4120,179
|
|
20230810,102000,16944900,4115,4115,4115,4115,3
|
|
20230810,101900,16932555,4115,4115,4115,4115,4
|
|
20230810,101800,16916095,4115,4115,4115,4115,3
|
|
20230810,101700,16903750,4115,4115,4115,4115,5
|
|
20230810,101600,16883175,4115,4120,4120,4115,3
|
|
20230810,101500,16870825,4115,4115,4115,4115,3
|
|
20230810,101400,16858480,4115,4115,4115,4115,2
|
|
20230810,101300,16850250,4115,4120,4120,4115,709
|
|
20230810,101200,13929205,4120,4130,4130,4120,4
|
|
20230810,101100,13912705,4130,4120,4130,4120,3
|
|
20230810,101000,13900335,4120,4130,4130,4120,4
|
|
20230810,100900,13883845,4120,4120,4120,4120,5
|
|
20230810,100800,13863245,4130,4125,4130,4120,128
|
|
20230810,100700,13335250,4125,4125,4125,4125,10
|
|
20230810,100600,13294000,4125,4125,4125,4125,3
|
|
20230810,100500,13281625,4125,4125,4125,4125,6
|
|
20230810,100400,13256875,4125,4125,4125,4125,3
|
|
20230810,100300,13244500,4125,4125,4125,4125,2
|
|
20230810,100200,13236250,4125,4125,4125,4125,3
|
|
20230810,100100,13223875,4125,4125,4125,4125,5
|
|
20230810,100000,13203250,4130,4130,4130,4125,5
|
|
20230810,095900,13182610,4130,4125,4130,4125,213
|
|
20230810,095800,12303870,4125,4125,4125,4125,2
|
|
20230810,095700,12295620,4125,4125,4125,4125,2
|
|
20230810,095600,12287370,4125,4125,4125,4125,4
|
|
20230810,095500,12270870,4125,4120,4125,4120,28
|
|
20230810,095400,12155385,4125,4120,4125,4120,7
|
|
20230810,095300,12126540,4120,4125,4125,4120,4
|
|
20230810,095200,12110055,4120,4120,4125,4120,7
|
|
20230810,095100,12081210,4120,4120,4120,4120,7
|
|
20230810,095000,12052370,4120,4120,4120,4120,3
|
|
20230810,094900,12040010,4120,4120,4120,4120,2
|
|
20230810,094800,12031770,4120,4120,4120,4120,5
|
|
20230810,094700,12011170,4120,4120,4120,4120,3
|
|
20230810,094600,11998810,4120,4120,4120,4120,2
|
|
20230810,094500,11990570,4120,4120,4120,4120,65
|
|
20230810,094400,11722770,4120,4120,4120,4120,5
|
|
20230810,094300,11702170,4120,4120,4120,4120,3
|
|
20230810,094200,11689810,4120,4120,4120,4120,2
|
|
20230810,094100,11681570,4120,4130,4130,4120,60
|
|
20230810,094000,11433785,4135,4130,4135,4130,5
|
|
20230810,093900,11413130,4130,4130,4130,4130,3
|
|
20230810,093800,11400740,4135,4135,4135,4135,0
|
|
20230810,093700,11400740,4135,4135,4135,4135,0
|
|
20230810,093600,11400740,4135,4135,4135,4135,0
|
|
20230810,093500,11400740,4135,4135,4135,4135,3
|
|
20230810,093400,11388335,4135,4135,4135,4130,158
|
|
20230810,093300,10735755,4135,4135,4135,4135,0
|
|
20230810,093200,10735755,4135,4135,4135,4135,1
|
|
20230810,093100,10731620,4130,4130,4130,4130,14
|
|
20230810,093000,10673800,4130,4130,4130,4130,0
|
|
20230810,092900,10673800,4130,4130,4130,4130,2
|
|
20230810,092800,10665540,4130,4130,4130,4130,0
|
|
20230810,092700,10665540,4130,4130,4130,4130,0
|
|
20230810,092600,10665540,4130,4130,4130,4130,0
|
|
20230810,092500,10665540,4130,4130,4130,4130,0
|
|
20230810,092400,10665540,4130,4125,4130,4125,500
|
|
20230810,092300,8600545,4130,4130,4130,4130,0
|
|
20230810,092200,8600545,4130,4130,4130,4130,0
|
|
20230810,092100,8600545,4130,4130,4130,4130,0
|
|
20230810,092000,8600545,4130,4130,4130,4130,0
|
|
20230810,091900,8600545,4130,4130,4130,4130,0
|
|
20230810,091800,8600545,4130,4130,4130,4130,0
|
|
20230810,091700,8600545,4130,4130,4130,4130,0
|
|
20230810,091600,8600545,4130,4130,4130,4130,0
|
|
20230810,091500,8600545,4130,4130,4130,4130,0
|
|
20230810,091400,8600545,4130,4130,4130,4130,0
|
|
20230810,091300,8600545,4130,4130,4130,4130,0
|
|
20230810,091200,8600545,4130,4130,4130,4130,500
|
|
20230810,091100,6535545,4135,4135,4135,4135,0
|
|
20230810,091000,6535545,4135,4135,4135,4135,0
|
|
20230810,090900,6535545,4135,4135,4135,4135,0
|
|
20230810,090800,6535545,4135,4135,4135,4135,0
|
|
20230810,090700,6535545,4135,4135,4135,4135,262
|
|
20230810,090600,5452175,4135,4135,4135,4135,0
|
|
20230810,090500,5452175,4135,4135,4135,4135,0
|
|
20230810,090400,5452175,4135,4135,4135,4135,0
|
|
20230810,090300,5452175,4135,4135,4135,4135,0
|
|
20230810,090200,5452175,4135,4135,4135,4135,243
|
|
20230810,090100,4447370,4105,4105,4105,4105,0
|
|
20230810,090000,4447370,4105,4140,4140,4105,1075
|