616 lines
29 KiB
CSV
616 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230816,191300,199407130,3080,3080,3080,3080,2890
|
|
20230816,191200,199407130,3080,3080,3080,3080,0
|
|
20230816,191100,199407130,3080,3080,3080,3080,0
|
|
20230816,191000,199407130,3080,3080,3080,3080,0
|
|
20230816,190900,199407130,3080,3080,3080,3080,0
|
|
20230816,190800,199407130,3080,3080,3080,3080,0
|
|
20230816,190700,199407130,3080,3080,3080,3080,0
|
|
20230816,190600,199407130,3080,3080,3080,3080,0
|
|
20230816,190500,199407130,3080,3080,3080,3080,0
|
|
20230816,190400,199407130,3080,3080,3080,3080,0
|
|
20230816,190300,199407130,3080,3080,3080,3080,0
|
|
20230816,190200,199407130,3080,3080,3080,3080,0
|
|
20230816,190100,199407130,3080,3080,3080,3080,0
|
|
20230816,190000,199407130,3080,3080,3080,3080,0
|
|
20230816,185900,199407130,3080,3080,3080,3080,0
|
|
20230816,185800,199407130,3080,3080,3080,3080,0
|
|
20230816,185700,199407130,3080,3080,3080,3080,0
|
|
20230816,185600,199407130,3080,3080,3080,3080,0
|
|
20230816,185500,199407130,3080,3080,3080,3080,0
|
|
20230816,185400,199407130,3080,3080,3080,3080,0
|
|
20230816,185300,199407130,3080,3080,3080,3080,0
|
|
20230816,185200,199407130,3080,3080,3080,3080,0
|
|
20230816,185100,199407130,3080,3080,3080,3080,0
|
|
20230816,185000,199407130,3080,3080,3080,3080,0
|
|
20230816,184900,199407130,3080,3080,3080,3080,0
|
|
20230816,184800,199407130,3080,3080,3080,3080,0
|
|
20230816,184700,199407130,3080,3080,3080,3080,0
|
|
20230816,184600,199407130,3080,3080,3080,3080,0
|
|
20230816,184500,199407130,3080,3080,3080,3080,0
|
|
20230816,184400,199407130,3080,3080,3080,3080,0
|
|
20230816,184300,199407130,3080,3080,3080,3080,2890
|
|
20230816,184200,199407130,3080,3080,3080,3080,0
|
|
20230816,184100,199407130,3080,3080,3080,3080,0
|
|
20230816,184000,199407130,3080,3080,3080,3080,0
|
|
20230816,183900,199407130,3080,3080,3080,3080,0
|
|
20230816,183800,199407130,3080,3080,3080,3080,0
|
|
20230816,183700,199407130,3080,3080,3080,3080,0
|
|
20230816,183600,199407130,3080,3080,3080,3080,0
|
|
20230816,183500,199407130,3080,3080,3080,3080,0
|
|
20230816,183400,199407130,3080,3080,3080,3080,0
|
|
20230816,183300,199407130,3080,3080,3080,3080,0
|
|
20230816,183200,199407130,3080,3080,3080,3080,0
|
|
20230816,183100,199407130,3080,3080,3080,3080,0
|
|
20230816,183000,199407130,3080,3080,3080,3080,0
|
|
20230816,182900,199407130,3080,3080,3080,3080,0
|
|
20230816,182800,199407130,3080,3080,3080,3080,0
|
|
20230816,182700,199407130,3080,3080,3080,3080,0
|
|
20230816,182600,199407130,3080,3080,3080,3080,0
|
|
20230816,182500,199407130,3080,3080,3080,3080,0
|
|
20230816,182400,199407130,3080,3080,3080,3080,0
|
|
20230816,182300,199407130,3080,3080,3080,3080,0
|
|
20230816,182200,199407130,3080,3080,3080,3080,0
|
|
20230816,182100,199407130,3080,3080,3080,3080,0
|
|
20230816,182000,199407130,3080,3080,3080,3080,0
|
|
20230816,181900,199407130,3080,3080,3080,3080,0
|
|
20230816,181800,199407130,3080,3080,3080,3080,0
|
|
20230816,181700,199407130,3080,3080,3080,3080,0
|
|
20230816,181600,199407130,3080,3080,3080,3080,0
|
|
20230816,181500,199407130,3080,3080,3080,3080,0
|
|
20230816,181400,199407130,3080,3080,3080,3080,0
|
|
20230816,181300,199407130,3080,3080,3080,3080,2890
|
|
20230816,181200,199407130,3080,3080,3080,3080,0
|
|
20230816,181100,199407130,3080,3080,3080,3080,0
|
|
20230816,181000,199407130,3080,3080,3080,3080,0
|
|
20230816,180900,199407130,3080,3080,3080,3080,0
|
|
20230816,180800,199407130,3080,3080,3080,3080,0
|
|
20230816,180700,199407130,3080,3080,3080,3080,0
|
|
20230816,180600,199407130,3080,3080,3080,3080,0
|
|
20230816,180500,199407130,3080,3080,3080,3080,0
|
|
20230816,180400,199407130,3080,3080,3080,3080,0
|
|
20230816,180300,199407130,3080,3080,3080,3080,0
|
|
20230816,180200,199407130,3080,3080,3080,3080,0
|
|
20230816,180100,199407130,3080,3080,3080,3080,0
|
|
20230816,180000,199407130,3080,3080,3080,3080,0
|
|
20230816,175900,199407130,3080,3080,3080,3080,0
|
|
20230816,175800,199407130,3080,3080,3080,3080,0
|
|
20230816,175700,199407130,3080,3080,3080,3080,0
|
|
20230816,175600,199407130,3080,3080,3080,3080,0
|
|
20230816,175500,199407130,3080,3080,3080,3080,0
|
|
20230816,175400,199407130,3080,3080,3080,3080,0
|
|
20230816,175300,199407130,3080,3080,3080,3080,0
|
|
20230816,175200,199407130,3080,3080,3080,3080,0
|
|
20230816,175100,199407130,3080,3080,3080,3080,0
|
|
20230816,175000,199407130,3080,3080,3080,3080,0
|
|
20230816,174900,199407130,3080,3080,3080,3080,0
|
|
20230816,174800,199407130,3080,3080,3080,3080,0
|
|
20230816,174700,199407130,3080,3080,3080,3080,0
|
|
20230816,174600,199407130,3080,3080,3080,3080,0
|
|
20230816,174500,199407130,3080,3080,3080,3080,0
|
|
20230816,174400,199407130,3080,3080,3080,3080,0
|
|
20230816,174300,199407130,3080,3080,3080,3080,2890
|
|
20230816,174200,199407130,3080,3080,3080,3080,0
|
|
20230816,174100,199407130,3080,3080,3080,3080,0
|
|
20230816,174000,199407130,3080,3080,3080,3080,0
|
|
20230816,173900,199407130,3080,3080,3080,3080,0
|
|
20230816,173800,199407130,3080,3080,3080,3080,0
|
|
20230816,173700,199407130,3080,3080,3080,3080,0
|
|
20230816,173600,199407130,3080,3080,3080,3080,0
|
|
20230816,173500,199407130,3080,3080,3080,3080,0
|
|
20230816,173400,199407130,3080,3080,3080,3080,0
|
|
20230816,173300,199407130,3080,3080,3080,3080,0
|
|
20230816,173200,199407130,3080,3080,3080,3080,0
|
|
20230816,173100,199407130,3080,3080,3080,3080,0
|
|
20230816,173000,199407130,3080,3080,3080,3080,0
|
|
20230816,172900,199407130,3080,3080,3080,3080,0
|
|
20230816,172800,199407130,3080,3080,3080,3080,0
|
|
20230816,172700,199407130,3080,3080,3080,3080,0
|
|
20230816,172600,199407130,3080,3080,3080,3080,0
|
|
20230816,172500,199407130,3080,3080,3080,3080,0
|
|
20230816,172400,199407130,3080,3080,3080,3080,0
|
|
20230816,172300,199407130,3080,3080,3080,3080,0
|
|
20230816,172200,199407130,3080,3080,3080,3080,0
|
|
20230816,172100,199407130,3080,3080,3080,3080,0
|
|
20230816,172000,199407130,3080,3080,3080,3080,0
|
|
20230816,171900,199407130,3080,3080,3080,3080,0
|
|
20230816,171800,199407130,3080,3080,3080,3080,0
|
|
20230816,171700,199407130,3080,3080,3080,3080,0
|
|
20230816,171600,199407130,3080,3080,3080,3080,0
|
|
20230816,171500,199407130,3080,3080,3080,3080,0
|
|
20230816,171400,199407130,3080,3080,3080,3080,0
|
|
20230816,171300,199407130,3080,3080,3080,3080,2890
|
|
20230816,171200,199407130,3080,3080,3080,3080,0
|
|
20230816,171100,199407130,3080,3080,3080,3080,0
|
|
20230816,171000,199407130,3080,3080,3080,3080,0
|
|
20230816,170900,199407130,3080,3080,3080,3080,0
|
|
20230816,170800,199407130,3080,3080,3080,3080,0
|
|
20230816,170700,199407130,3080,3080,3080,3080,0
|
|
20230816,170600,199407130,3080,3080,3080,3080,0
|
|
20230816,170500,199407130,3080,3080,3080,3080,0
|
|
20230816,170400,199407130,3080,3080,3080,3080,0
|
|
20230816,170300,199407130,3080,3080,3080,3080,0
|
|
20230816,170200,199407130,3080,3080,3080,3080,0
|
|
20230816,170100,199407130,3080,3080,3080,3080,0
|
|
20230816,170000,199407130,3080,3080,3080,3080,0
|
|
20230816,165900,199407130,3080,3080,3080,3080,0
|
|
20230816,165800,199407130,3080,3080,3080,3080,0
|
|
20230816,165700,199407130,3080,3080,3080,3080,0
|
|
20230816,165600,199407130,3080,3080,3080,3080,0
|
|
20230816,165500,199407130,3080,3080,3080,3080,0
|
|
20230816,165400,199407130,3080,3080,3080,3080,0
|
|
20230816,165300,199407130,3080,3080,3080,3080,0
|
|
20230816,165200,199407130,3080,3080,3080,3080,0
|
|
20230816,165100,199407130,3080,3080,3080,3080,0
|
|
20230816,165000,199407130,3080,3080,3080,3080,0
|
|
20230816,164900,199407130,3080,3080,3080,3080,0
|
|
20230816,164800,199407130,3080,3080,3080,3080,0
|
|
20230816,164700,199407130,3080,3080,3080,3080,0
|
|
20230816,164600,199407130,3080,3080,3080,3080,0
|
|
20230816,164500,199407130,3080,3080,3080,3080,0
|
|
20230816,164400,199407130,3080,3080,3080,3080,0
|
|
20230816,164300,199407130,3080,3080,3080,3080,2890
|
|
20230816,164200,199407130,3080,3080,3080,3080,0
|
|
20230816,164100,199407130,3080,3080,3080,3080,0
|
|
20230816,164000,199407130,3080,3080,3080,3080,0
|
|
20230816,163900,199407130,3080,3080,3080,3080,0
|
|
20230816,163800,199407130,3080,3080,3080,3080,0
|
|
20230816,163700,199407130,3080,3080,3080,3080,0
|
|
20230816,163600,199407130,3080,3080,3080,3080,0
|
|
20230816,163500,199407130,3080,3080,3080,3080,0
|
|
20230816,163400,199407130,3080,3080,3080,3080,0
|
|
20230816,163300,199407130,3080,3080,3080,3080,0
|
|
20230816,163200,199407130,3080,3080,3080,3080,0
|
|
20230816,163100,199407130,3080,3080,3080,3080,0
|
|
20230816,163000,199407130,3080,3080,3080,3080,0
|
|
20230816,162900,199407130,3080,3080,3080,3080,0
|
|
20230816,162800,199407130,3080,3080,3080,3080,0
|
|
20230816,162700,199407130,3080,3080,3080,3080,0
|
|
20230816,162600,199407130,3080,3080,3080,3080,0
|
|
20230816,162500,199407130,3080,3080,3080,3080,0
|
|
20230816,162400,199407130,3080,3080,3080,3080,0
|
|
20230816,162300,199407130,3080,3080,3080,3080,0
|
|
20230816,162200,199407130,3080,3080,3080,3080,0
|
|
20230816,162100,199407130,3080,3080,3080,3080,0
|
|
20230816,162000,199407130,3080,3080,3080,3080,0
|
|
20230816,161900,199407130,3080,3080,3080,3080,0
|
|
20230816,161800,199407130,3080,3080,3080,3080,0
|
|
20230816,161700,199407130,3080,3080,3080,3080,0
|
|
20230816,161600,199407130,3080,3080,3080,3080,0
|
|
20230816,161500,199407130,3080,3080,3080,3080,0
|
|
20230816,161400,199407130,3080,3080,3080,3080,0
|
|
20230816,161300,199407130,3080,3080,3080,3080,2890
|
|
20230816,161200,199407130,3080,3080,3080,3080,0
|
|
20230816,161100,199407130,3080,3080,3080,3080,0
|
|
20230816,161000,199407130,3080,3080,3080,3080,0
|
|
20230816,160900,199407130,3080,3080,3080,3080,0
|
|
20230816,160800,199407130,3080,3080,3080,3080,0
|
|
20230816,160700,199407130,3080,3080,3080,3080,0
|
|
20230816,160600,199407130,3080,3080,3080,3080,0
|
|
20230816,160500,199407130,3080,3080,3080,3080,0
|
|
20230816,160400,199407130,3080,3080,3080,3080,0
|
|
20230816,160300,199407130,3080,3080,3080,3080,0
|
|
20230816,160200,199407130,3080,3080,3080,3080,0
|
|
20230816,160100,199407130,3080,3080,3080,3080,0
|
|
20230816,160000,199407130,3080,3080,3080,3080,0
|
|
20230816,155900,199407130,3080,3080,3080,3080,0
|
|
20230816,155800,199407130,3080,3080,3080,3080,0
|
|
20230816,155700,199407130,3080,3080,3080,3080,0
|
|
20230816,155600,199407130,3080,3080,3080,3080,0
|
|
20230816,155500,199407130,3080,3080,3080,3080,0
|
|
20230816,155400,199407130,3080,3080,3080,3080,0
|
|
20230816,155300,199407130,3080,3080,3080,3080,0
|
|
20230816,155200,199407130,3080,3080,3080,3080,0
|
|
20230816,155100,199407130,3080,3080,3080,3080,0
|
|
20230816,155000,199407130,3080,3080,3080,3080,0
|
|
20230816,154900,199407130,3080,3080,3080,3080,0
|
|
20230816,154800,199407130,3080,3080,3080,3080,0
|
|
20230816,154700,199407130,3080,3080,3080,3080,0
|
|
20230816,154600,199407130,3080,3080,3080,3080,0
|
|
20230816,154500,199407130,3080,3080,3080,3080,0
|
|
20230816,154400,199407130,3080,3080,3080,3080,0
|
|
20230816,154300,199407130,3080,3080,3080,3080,2890
|
|
20230816,154200,199407130,3080,3080,3080,3080,0
|
|
20230816,154100,199407130,3080,3080,3080,3080,0
|
|
20230816,154000,199407130,3080,3080,3080,3080,0
|
|
20230816,153900,199407130,3080,3080,3080,3080,0
|
|
20230816,153800,199407130,3080,3080,3080,3080,0
|
|
20230816,153700,199407130,3080,3080,3080,3080,0
|
|
20230816,153600,199407130,3080,3080,3080,3080,0
|
|
20230816,153500,199407130,3080,3080,3080,3080,0
|
|
20230816,153400,199407130,3080,3080,3080,3080,0
|
|
20230816,153300,199407130,3080,3080,3080,3080,0
|
|
20230816,153200,199407130,3080,3080,3080,3080,0
|
|
20230816,153100,199407130,3080,3080,3080,3080,0
|
|
20230816,153000,199407130,3080,3080,3080,3080,2890
|
|
20230816,152900,190505930,3080,3080,3080,3080,0
|
|
20230816,152800,190505930,3080,3080,3080,3080,0
|
|
20230816,152700,190505930,3080,3080,3080,3080,0
|
|
20230816,152600,190505930,3080,3080,3080,3080,0
|
|
20230816,152500,190505930,3080,3080,3080,3080,0
|
|
20230816,152400,190505930,3080,3080,3080,3080,0
|
|
20230816,152300,190505930,3080,3080,3080,3080,0
|
|
20230816,152200,190505930,3080,3080,3080,3080,0
|
|
20230816,152100,190505930,3080,3080,3080,3080,0
|
|
20230816,152000,190505930,3080,3080,3080,3080,0
|
|
20230816,151900,190505930,3080,3090,3090,3080,564
|
|
20230816,151800,188763930,3090,3080,3090,3080,86
|
|
20230816,151700,188498250,3080,3080,3080,3080,42
|
|
20230816,151600,188368890,3080,3080,3080,3080,23
|
|
20230816,151500,188298050,3080,3080,3080,3080,14
|
|
20230816,151400,188254930,3085,3085,3085,3085,0
|
|
20230816,151300,188254930,3085,3085,3085,3085,194
|
|
20230816,151200,187656440,3085,3085,3085,3085,30
|
|
20230816,151100,187563890,3090,3090,3090,3085,90
|
|
20230816,151000,187285890,3085,3085,3085,3085,16
|
|
20230816,150900,187236530,3085,3085,3085,3085,0
|
|
20230816,150800,187236530,3085,3085,3085,3085,0
|
|
20230816,150700,187236530,3085,3085,3085,3085,0
|
|
20230816,150600,187236530,3085,3085,3085,3085,566
|
|
20230816,150500,185490420,3080,3080,3080,3080,500
|
|
20230816,150400,183950420,3080,3080,3080,3080,0
|
|
20230816,150300,183950420,3080,3080,3080,3080,4000
|
|
20230816,150200,171630420,3085,3085,3085,3085,235
|
|
20230816,150100,170905445,3080,3080,3080,3080,100
|
|
20230816,150000,170597445,3085,3085,3085,3085,50
|
|
20230816,145900,170443195,3090,3090,3090,3090,0
|
|
20230816,145800,170443195,3090,3090,3090,3090,0
|
|
20230816,145700,170443195,3090,3090,3090,3090,4
|
|
20230816,145600,170430835,3085,3085,3085,3085,0
|
|
20230816,145500,170430835,3085,3085,3085,3085,81
|
|
20230816,145400,170180950,3085,3085,3085,3085,0
|
|
20230816,145300,170180950,3085,3085,3085,3085,5
|
|
20230816,145200,170165525,3085,3085,3085,3085,0
|
|
20230816,145100,170165525,3085,3085,3085,3085,0
|
|
20230816,145000,170165525,3085,3085,3085,3085,4
|
|
20230816,144900,170153185,3085,3085,3085,3085,13
|
|
20230816,144800,170113080,3085,3085,3085,3085,0
|
|
20230816,144700,170113080,3085,3085,3085,3085,1
|
|
20230816,144600,170109995,3085,3085,3085,3085,0
|
|
20230816,144500,170109995,3085,3085,3085,3085,3
|
|
20230816,144400,170100740,3085,3085,3085,3085,200
|
|
20230816,144300,169483740,3085,3085,3085,3085,0
|
|
20230816,144200,169483740,3085,3085,3085,3085,0
|
|
20230816,144100,169483740,3085,3085,3085,3085,0
|
|
20230816,144000,169483740,3085,3085,3085,3085,0
|
|
20230816,143900,169483740,3085,3085,3085,3085,0
|
|
20230816,143800,169483740,3085,3085,3085,3085,255
|
|
20230816,143700,168697065,3085,3085,3085,3085,0
|
|
20230816,143600,168697065,3085,3085,3085,3085,221
|
|
20230816,143500,168015280,3085,3085,3085,3085,0
|
|
20230816,143400,168015280,3085,3085,3085,3085,5
|
|
20230816,143300,167999855,3085,3085,3085,3085,700
|
|
20230816,143200,165840355,3090,3090,3090,3090,0
|
|
20230816,143100,165840355,3090,3090,3090,3090,0
|
|
20230816,143000,165840355,3090,3090,3090,3090,0
|
|
20230816,142900,165840355,3090,3090,3090,3090,0
|
|
20230816,142800,165840355,3090,3090,3090,3090,35
|
|
20230816,142700,165732205,3085,3085,3085,3085,1031
|
|
20230816,142600,162551570,3085,3085,3085,3085,622
|
|
20230816,142500,160632700,3085,3085,3085,3085,487
|
|
20230816,142400,159130305,3090,3090,3090,3090,0
|
|
20230816,142300,159130305,3090,3090,3090,3090,0
|
|
20230816,142200,159130305,3090,3090,3090,3090,0
|
|
20230816,142100,159130305,3090,3090,3090,3090,82
|
|
20230816,142000,158876925,3090,3090,3090,3090,23
|
|
20230816,141900,158805855,3085,3090,3090,3085,176
|
|
20230816,141800,158262515,3090,3090,3090,3090,0
|
|
20230816,141700,158262515,3090,3090,3090,3090,124
|
|
20230816,141600,157879355,3085,3085,3085,3085,0
|
|
20230816,141500,157879355,3085,3085,3085,3085,1
|
|
20230816,141400,157876270,3085,3085,3085,3085,91
|
|
20230816,141300,157595535,3085,3085,3085,3085,0
|
|
20230816,141200,157595535,3085,3085,3085,3085,0
|
|
20230816,141100,157595535,3085,3085,3085,3085,0
|
|
20230816,141000,157595535,3085,3085,3085,3085,209
|
|
20230816,140900,156950770,3085,3085,3085,3085,50
|
|
20230816,140800,156796520,3090,3090,3090,3090,0
|
|
20230816,140700,156796520,3090,3090,3090,3090,0
|
|
20230816,140600,156796520,3090,3090,3090,3090,50
|
|
20230816,140500,156642020,3085,3085,3085,3085,0
|
|
20230816,140400,156642020,3085,3085,3085,3085,1
|
|
20230816,140300,156638935,3090,3090,3090,3090,0
|
|
20230816,140200,156638935,3090,3090,3090,3090,0
|
|
20230816,140100,156638935,3090,3090,3090,3090,50
|
|
20230816,140000,156484435,3095,3095,3095,3095,0
|
|
20230816,135900,156484435,3095,3095,3095,3095,0
|
|
20230816,135800,156484435,3095,3095,3095,3095,0
|
|
20230816,135700,156484435,3095,3095,3095,3095,10
|
|
20230816,135600,156453485,3080,3080,3080,3080,0
|
|
20230816,135500,156453485,3080,3080,3080,3080,0
|
|
20230816,135400,156453485,3080,3085,3085,3080,239
|
|
20230816,135300,155717315,3080,3080,3080,3080,0
|
|
20230816,135200,155717315,3080,3080,3080,3080,0
|
|
20230816,135100,155717315,3080,3085,3085,3080,51
|
|
20230816,135000,155560180,3085,3085,3085,3085,1
|
|
20230816,134900,155557095,3090,3090,3090,3090,50
|
|
20230816,134800,155402595,3100,3100,3100,3100,0
|
|
20230816,134700,155402595,3100,3100,3100,3100,4
|
|
20230816,134600,155390195,3100,3100,3100,3100,0
|
|
20230816,134500,155390195,3100,3100,3100,3100,0
|
|
20230816,134400,155390195,3100,3100,3100,3100,0
|
|
20230816,134300,155390195,3100,3100,3100,3100,0
|
|
20230816,134200,155390195,3100,3100,3100,3100,0
|
|
20230816,134100,155390195,3100,3100,3100,3100,0
|
|
20230816,134000,155390195,3100,3100,3100,3100,0
|
|
20230816,133900,155390195,3100,3100,3100,3100,0
|
|
20230816,133800,155390195,3100,3100,3100,3100,0
|
|
20230816,133700,155390195,3100,3100,3100,3100,0
|
|
20230816,133600,155390195,3100,3100,3100,3100,16
|
|
20230816,133500,155340595,3105,3105,3105,3105,0
|
|
20230816,133400,155340595,3105,3105,3105,3105,0
|
|
20230816,133300,155340595,3105,3105,3105,3105,0
|
|
20230816,133200,155340595,3105,3105,3105,3105,0
|
|
20230816,133100,155340595,3105,3105,3105,3105,0
|
|
20230816,133000,155340595,3105,3105,3105,3105,0
|
|
20230816,132900,155340595,3105,3105,3105,3105,0
|
|
20230816,132800,155340595,3105,3090,3105,3090,3
|
|
20230816,132700,155331310,3085,3085,3085,3085,0
|
|
20230816,132600,155331310,3085,3085,3085,3085,0
|
|
20230816,132500,155331310,3085,3085,3085,3085,0
|
|
20230816,132400,155331310,3085,3085,3085,3085,0
|
|
20230816,132300,155331310,3085,3085,3085,3085,0
|
|
20230816,132200,155331310,3085,3085,3085,3085,0
|
|
20230816,132100,155331310,3085,3085,3085,3085,612
|
|
20230816,132000,153443290,3110,3110,3110,3110,0
|
|
20230816,131900,153443290,3110,3110,3110,3110,0
|
|
20230816,131800,153443290,3110,3110,3110,3110,0
|
|
20230816,131700,153443290,3110,3085,3110,3085,75
|
|
20230816,131600,153211040,3100,3100,3100,3100,0
|
|
20230816,131500,153211040,3100,3100,3100,3100,0
|
|
20230816,131400,153211040,3100,3100,3100,3100,0
|
|
20230816,131300,153211040,3100,3100,3100,3100,0
|
|
20230816,131200,153211040,3100,3100,3100,3100,1277
|
|
20230816,131100,149252340,3100,3100,3100,3100,10
|
|
20230816,131000,149221340,3100,3100,3100,3100,10
|
|
20230816,130900,149190340,3100,3095,3100,3095,4703
|
|
20230816,130800,134613090,3095,3095,3095,3095,1
|
|
20230816,130700,134609995,3080,3080,3080,3080,0
|
|
20230816,130600,134609995,3080,3080,3080,3080,0
|
|
20230816,130500,134609995,3080,3085,3085,3080,139
|
|
20230816,130400,134181590,3085,3085,3085,3085,0
|
|
20230816,130300,134181590,3085,3085,3085,3085,0
|
|
20230816,130200,134181590,3085,3085,3085,3085,0
|
|
20230816,130100,134181590,3085,3080,3085,3080,405
|
|
20230816,130000,132933665,3085,3085,3085,3085,0
|
|
20230816,125900,132933665,3085,3085,3085,3085,64
|
|
20230816,125800,132736225,3095,3095,3095,3095,0
|
|
20230816,125700,132736225,3095,3095,3095,3095,0
|
|
20230816,125600,132736225,3095,3095,3095,3095,0
|
|
20230816,125500,132736225,3095,3095,3095,3095,0
|
|
20230816,125400,132736225,3095,3095,3095,3095,6
|
|
20230816,125300,132717655,3095,3095,3095,3095,0
|
|
20230816,125200,132717655,3095,3095,3095,3095,0
|
|
20230816,125100,132717655,3095,3095,3095,3095,0
|
|
20230816,125000,132717655,3095,3095,3095,3095,0
|
|
20230816,124900,132717655,3095,3095,3095,3095,0
|
|
20230816,124800,132717655,3095,3095,3095,3095,0
|
|
20230816,124700,132717655,3095,3095,3095,3095,0
|
|
20230816,124600,132717655,3095,3095,3095,3095,0
|
|
20230816,124500,132717655,3095,3095,3095,3095,0
|
|
20230816,124400,132717655,3095,3095,3095,3095,2
|
|
20230816,124300,132711465,3095,3095,3095,3095,0
|
|
20230816,124200,132711465,3095,3095,3095,3095,1
|
|
20230816,124100,132708370,3080,3080,3080,3080,0
|
|
20230816,124000,132708370,3080,3080,3080,3080,0
|
|
20230816,123900,132708370,3080,3080,3080,3080,0
|
|
20230816,123800,132708370,3080,3080,3080,3080,0
|
|
20230816,123700,132708370,3080,3080,3080,3080,0
|
|
20230816,123600,132708370,3080,3080,3080,3080,0
|
|
20230816,123500,132708370,3080,3080,3080,3080,0
|
|
20230816,123400,132708370,3080,3080,3080,3080,350
|
|
20230816,123300,131630370,3095,3095,3095,3095,2
|
|
20230816,123200,131624180,3080,3090,3090,3080,3369
|
|
20230816,123100,121234845,3090,3090,3090,3090,0
|
|
20230816,123000,121234845,3090,3090,3090,3090,20
|
|
20230816,122900,121173045,3090,3090,3090,3090,0
|
|
20230816,122800,121173045,3090,3090,3090,3090,9
|
|
20230816,122700,121145235,3090,3090,3090,3090,34
|
|
20230816,122600,121040175,3090,3090,3090,3090,0
|
|
20230816,122500,121040175,3090,3090,3090,3090,20
|
|
20230816,122400,120978375,3090,3090,3090,3090,9
|
|
20230816,122300,120950565,3090,3090,3090,3090,12
|
|
20230816,122200,120913485,3090,3090,3090,3090,2
|
|
20230816,122100,120907305,3090,3090,3090,3090,0
|
|
20230816,122000,120907305,3090,3090,3090,3090,0
|
|
20230816,121900,120907305,3090,3090,3090,3090,50
|
|
20230816,121800,120752805,3090,3090,3090,3090,0
|
|
20230816,121700,120752805,3090,3090,3090,3090,0
|
|
20230816,121600,120752805,3090,3090,3090,3090,53
|
|
20230816,121500,120589035,3090,3090,3090,3090,50
|
|
20230816,121400,120434535,3090,3090,3090,3090,3
|
|
20230816,121300,120425265,3090,3090,3090,3090,10
|
|
20230816,121200,120394365,3090,3090,3090,3090,0
|
|
20230816,121100,120394365,3090,3090,3090,3090,0
|
|
20230816,121000,120394365,3090,3090,3090,3090,553
|
|
20230816,120900,118685595,3090,3090,3090,3090,0
|
|
20230816,120800,118685595,3090,3090,3090,3090,1
|
|
20230816,120700,118682505,3090,3090,3090,3090,0
|
|
20230816,120600,118682505,3090,3090,3090,3090,0
|
|
20230816,120500,118682505,3090,3090,3090,3090,0
|
|
20230816,120400,118682505,3090,3090,3090,3090,0
|
|
20230816,120300,118682505,3090,3090,3090,3090,4
|
|
20230816,120200,118670145,3090,3090,3090,3090,11
|
|
20230816,120100,118636155,3090,3090,3090,3090,2
|
|
20230816,120000,118629975,3090,3090,3090,3090,0
|
|
20230816,115900,118629975,3090,3090,3090,3090,1
|
|
20230816,115800,118626885,3080,3080,3080,3080,0
|
|
20230816,115700,118626885,3080,3080,3080,3080,0
|
|
20230816,115600,118626885,3080,3080,3080,3080,0
|
|
20230816,115500,118626885,3080,3080,3080,3080,30
|
|
20230816,115400,118534485,3080,3080,3080,3080,50
|
|
20230816,115300,118380485,3080,3080,3080,3080,0
|
|
20230816,115200,118380485,3080,3080,3080,3080,0
|
|
20230816,115100,118380485,3080,3080,3080,3080,2106
|
|
20230816,115000,111894005,3090,3090,3090,3090,0
|
|
20230816,114900,111894005,3090,3090,3090,3090,25
|
|
20230816,114800,111816755,3080,3080,3080,3080,0
|
|
20230816,114700,111816755,3080,3080,3080,3080,1039
|
|
20230816,114600,108616635,3080,3080,3080,3080,252
|
|
20230816,114500,107840475,3080,3085,3085,3080,605
|
|
20230816,114400,105974100,3085,3090,3090,3085,822
|
|
20230816,114300,103436195,3100,3100,3100,3100,0
|
|
20230816,114200,103436195,3100,3100,3100,3100,0
|
|
20230816,114100,103436195,3100,3100,3100,3100,0
|
|
20230816,114000,103436195,3100,3100,3100,3100,0
|
|
20230816,113900,103436195,3100,3100,3100,3100,0
|
|
20230816,113800,103436195,3100,3100,3100,3100,10
|
|
20230816,113700,103405195,3100,3100,3100,3100,0
|
|
20230816,113600,103405195,3100,3100,3100,3100,0
|
|
20230816,113500,103405195,3100,3100,3100,3100,0
|
|
20230816,113400,103405195,3100,3100,3100,3100,0
|
|
20230816,113300,103405195,3100,3100,3100,3100,0
|
|
20230816,113200,103405195,3100,3100,3100,3100,1
|
|
20230816,113100,103402095,3100,3100,3100,3100,1
|
|
20230816,113000,103398995,3090,3090,3090,3090,2
|
|
20230816,112900,103392815,3090,3090,3090,3090,100
|
|
20230816,112800,103083815,3100,3100,3100,3100,0
|
|
20230816,112700,103083815,3100,3100,3100,3100,0
|
|
20230816,112600,103083815,3100,3100,3100,3100,0
|
|
20230816,112500,103083815,3100,3100,3100,3100,0
|
|
20230816,112400,103083815,3100,3100,3100,3100,149
|
|
20230816,112300,102621915,3100,3095,3100,3090,447
|
|
20230816,112200,101239675,3095,3095,3095,3095,1
|
|
20230816,112100,101236580,3090,3090,3090,3090,0
|
|
20230816,112000,101236580,3090,3090,3090,3090,0
|
|
20230816,111900,101236580,3090,3090,3090,3090,799
|
|
20230816,111800,98767670,3095,3095,3095,3095,0
|
|
20230816,111700,98767670,3095,3095,3095,3095,0
|
|
20230816,111600,98767670,3095,3095,3095,3095,0
|
|
20230816,111500,98767670,3095,3095,3095,3095,2
|
|
20230816,111400,98761480,3095,3095,3095,3095,0
|
|
20230816,111300,98761480,3095,3095,3095,3095,0
|
|
20230816,111200,98761480,3095,3095,3095,3095,100
|
|
20230816,111100,98451980,3085,3085,3085,3085,0
|
|
20230816,111000,98451980,3085,3085,3085,3085,1500
|
|
20230816,110900,93824480,3085,3090,3090,3085,425
|
|
20230816,110800,92511250,3090,3090,3095,3090,32
|
|
20230816,110700,92412365,3090,3090,3090,3090,0
|
|
20230816,110600,92412365,3090,3090,3090,3090,0
|
|
20230816,110500,92412365,3090,3095,3095,3090,60
|
|
20230816,110400,92226915,3095,3095,3095,3095,1
|
|
20230816,110300,92223820,3095,3095,3095,3095,13
|
|
20230816,110200,92183585,3095,3095,3095,3095,0
|
|
20230816,110100,92183585,3095,3095,3095,3095,0
|
|
20230816,110000,92183585,3095,3095,3095,3095,0
|
|
20230816,105900,92183585,3095,3090,3095,3090,169
|
|
20230816,105800,91660625,3090,3090,3090,3090,0
|
|
20230816,105700,91660625,3090,3090,3090,3090,0
|
|
20230816,105600,91660625,3090,3090,3090,3090,3
|
|
20230816,105500,91651355,3095,3095,3095,3095,0
|
|
20230816,105400,91651355,3095,3095,3095,3095,0
|
|
20230816,105300,91651355,3095,3095,3095,3095,0
|
|
20230816,105200,91651355,3095,3095,3095,3095,0
|
|
20230816,105100,91651355,3095,3095,3095,3095,0
|
|
20230816,105000,91651355,3095,3095,3095,3095,0
|
|
20230816,104900,91651355,3095,3095,3095,3095,0
|
|
20230816,104800,91651355,3095,3095,3095,3095,1
|
|
20230816,104700,91648260,3085,3085,3085,3085,24
|
|
20230816,104600,91574220,3080,3080,3080,3080,5
|
|
20230816,104500,91558820,3080,3080,3080,3080,0
|
|
20230816,104400,91558820,3080,3080,3080,3080,464
|
|
20230816,104300,90129700,3085,3085,3085,3085,0
|
|
20230816,104200,90129700,3085,3085,3085,3085,0
|
|
20230816,104100,90129700,3085,3085,3085,3085,0
|
|
20230816,104000,90129700,3085,3085,3085,3085,0
|
|
20230816,103900,90129700,3085,3085,3085,3085,0
|
|
20230816,103800,90129700,3085,3085,3085,3085,1
|
|
20230816,103700,90126615,3080,3080,3080,3080,1300
|
|
20230816,103600,86122615,3080,3080,3080,3080,0
|
|
20230816,103500,86122615,3080,3080,3080,3080,12
|
|
20230816,103400,86085655,3080,3080,3080,3080,0
|
|
20230816,103300,86085655,3080,3080,3080,3080,0
|
|
20230816,103200,86085655,3080,3080,3080,3080,0
|
|
20230816,103100,86085655,3080,3080,3080,3080,2
|
|
20230816,103000,86079495,3085,3085,3085,3085,0
|
|
20230816,102900,86079495,3085,3085,3085,3085,0
|
|
20230816,102800,86079495,3085,3085,3085,3085,0
|
|
20230816,102700,86079495,3085,3085,3085,3085,0
|
|
20230816,102600,86079495,3085,3085,3085,3085,70
|
|
20230816,102500,85863545,3080,3080,3080,3080,0
|
|
20230816,102400,85863545,3080,3080,3080,3080,0
|
|
20230816,102300,85863545,3080,3080,3080,3080,0
|
|
20230816,102200,85863545,3080,3080,3080,3080,1572
|
|
20230816,102100,81021785,3080,3080,3080,3080,0
|
|
20230816,102000,81021785,3080,3080,3085,3080,281
|
|
20230816,101900,80156290,3080,3080,3080,3080,0
|
|
20230816,101800,80156290,3080,3080,3080,3080,2
|
|
20230816,101700,80150130,3080,3080,3080,3080,7
|
|
20230816,101600,80128570,3080,3080,3080,3080,66
|
|
20230816,101500,79925290,3080,3085,3085,3080,120
|
|
20230816,101400,79555275,3080,3080,3080,3080,0
|
|
20230816,101300,79555275,3080,3080,3080,3080,10
|
|
20230816,101200,79524475,3080,3080,3080,3080,0
|
|
20230816,101100,79524475,3080,3080,3080,3080,0
|
|
20230816,101000,79524475,3080,3080,3080,3080,0
|
|
20230816,100900,79524475,3080,3080,3080,3080,0
|
|
20230816,100800,79524475,3080,3080,3080,3080,10
|
|
20230816,100700,79493675,3080,3080,3080,3080,0
|
|
20230816,100600,79493675,3080,3080,3080,3080,5
|
|
20230816,100500,79478275,3075,3075,3075,3075,0
|
|
20230816,100400,79478275,3075,3075,3075,3075,0
|
|
20230816,100300,79478275,3075,3075,3075,3075,310
|
|
20230816,100200,78525025,3080,3080,3080,3080,326
|
|
20230816,100100,77520945,3080,3080,3080,3080,402
|
|
20230816,100000,76282785,3085,3085,3085,3085,0
|
|
20230816,095900,76282785,3085,3085,3085,3085,100
|
|
20230816,095800,75974285,3075,3080,3080,3075,100
|
|
20230816,095700,75666735,3075,3075,3075,3075,0
|
|
20230816,095600,75666735,3075,3075,3075,3075,0
|
|
20230816,095500,75666735,3075,3075,3075,3075,0
|
|
20230816,095400,75666735,3075,3085,3085,3075,974
|
|
20230816,095300,72667560,3080,3080,3080,3080,0
|
|
20230816,095200,72667560,3080,3080,3080,3080,0
|
|
20230816,095100,72667560,3080,3080,3080,3080,0
|
|
20230816,095000,72667560,3080,3080,3080,3080,0
|
|
20230816,094900,72667560,3080,3080,3080,3080,0
|
|
20230816,094800,72667560,3080,3080,3080,3080,0
|
|
20230816,094700,72667560,3080,3080,3080,3080,1
|
|
20230816,094600,72664480,3080,3080,3080,3080,0
|
|
20230816,094500,72664480,3080,3095,3105,3080,501
|
|
20230816,094400,71109790,3110,3110,3110,3110,0
|
|
20230816,094300,71109790,3110,3110,3110,3110,0
|
|
20230816,094200,71109790,3110,3110,3110,3110,0
|
|
20230816,094100,71109790,3110,3110,3110,3110,0
|
|
20230816,094000,71109790,3110,3110,3110,3110,0
|
|
20230816,093900,71109790,3110,3095,3110,3095,900
|
|
20230816,093800,68317725,3100,3085,3100,3080,1501
|
|
20230816,093700,63674875,3085,3090,3105,3085,135
|
|
20230816,093600,63257010,3090,3090,3090,3090,109
|
|
20230816,093500,62920200,3085,3085,3085,3085,0
|
|
20230816,093400,62920200,3085,3085,3085,3085,15
|
|
20230816,093300,62873925,3085,3085,3085,3085,418
|
|
20230816,093200,61584395,3085,3085,3085,3085,3
|
|
20230816,093100,61575140,3085,3085,3085,3085,6
|
|
20230816,093000,61556630,3080,3080,3080,3080,77
|
|
20230816,092900,61319470,3080,3080,3080,3080,791
|
|
20230816,092800,58883190,3080,3080,3080,3080,18
|
|
20230816,092700,58827750,3080,3080,3080,3080,509
|
|
20230816,092600,57260030,3080,3080,3080,3080,0
|
|
20230816,092500,57260030,3080,3080,3080,3080,60
|
|
20230816,092400,57075230,3080,3085,3085,3080,1933
|
|
20230816,092300,51116385,3085,3090,3095,3085,209
|
|
20230816,092200,50470580,3085,3085,3085,3085,300
|
|
20230816,092100,49545080,3085,3105,3105,3085,4907
|
|
20230816,092000,34381155,3105,3105,3105,3105,37
|
|
20230816,091900,34266270,3105,3105,3105,3105,0
|
|
20230816,091800,34266270,3105,3115,3115,3105,27
|
|
20230816,091700,34182385,3115,3105,3115,3105,252
|
|
20230816,091600,33399430,3105,3105,3105,3105,0
|
|
20230816,091500,33399430,3105,3105,3105,3105,105
|
|
20230816,091400,33073405,3110,3110,3110,3110,3
|
|
20230816,091300,33064075,3110,3110,3110,3110,1
|
|
20230816,091200,33060965,3110,3110,3110,3110,46
|
|
20230816,091100,32917905,3110,3115,3115,3110,111
|
|
20230816,091000,32572640,3115,3115,3115,3115,3
|
|
20230816,090900,32563295,3090,3090,3090,3090,10
|
|
20230816,090800,32532395,3090,3090,3090,3090,632
|
|
20230816,090700,30579515,3090,3095,3095,3090,200
|
|
20230816,090600,29961485,3090,3090,3090,3090,200
|
|
20230816,090500,29343485,3090,3105,3105,3090,3000
|
|
20230816,090400,20062520,3105,3120,3125,3105,136
|
|
20230816,090300,19640145,3125,3105,3125,3105,711
|
|
20230816,090200,17432350,3105,3110,3110,3105,720
|
|
20230816,090100,15196245,3110,3155,3155,3110,2017
|
|
20230816,090000,8911365,3155,3150,3155,3120,2834
|