646 lines
30 KiB
CSV
646 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230809,194300,43308625,4045,4045,4045,4045,1064
|
|
20230809,194200,43308625,4045,4045,4045,4045,0
|
|
20230809,194100,43308625,4045,4045,4045,4045,0
|
|
20230809,194000,43308625,4045,4045,4045,4045,0
|
|
20230809,193900,43308625,4045,4045,4045,4045,0
|
|
20230809,193800,43308625,4045,4045,4045,4045,0
|
|
20230809,193700,43308625,4045,4045,4045,4045,0
|
|
20230809,193600,43308625,4045,4045,4045,4045,0
|
|
20230809,193500,43308625,4045,4045,4045,4045,0
|
|
20230809,193400,43308625,4045,4045,4045,4045,0
|
|
20230809,193300,43308625,4045,4045,4045,4045,0
|
|
20230809,193200,43308625,4045,4045,4045,4045,0
|
|
20230809,193100,43308625,4045,4045,4045,4045,0
|
|
20230809,193000,43308625,4045,4045,4045,4045,0
|
|
20230809,192900,43308625,4045,4045,4045,4045,0
|
|
20230809,192800,43308625,4045,4045,4045,4045,0
|
|
20230809,192700,43308625,4045,4045,4045,4045,0
|
|
20230809,192600,43308625,4045,4045,4045,4045,0
|
|
20230809,192500,43308625,4045,4045,4045,4045,0
|
|
20230809,192400,43308625,4045,4045,4045,4045,0
|
|
20230809,192300,43308625,4045,4045,4045,4045,0
|
|
20230809,192200,43308625,4045,4045,4045,4045,0
|
|
20230809,192100,43308625,4045,4045,4045,4045,0
|
|
20230809,192000,43308625,4045,4045,4045,4045,0
|
|
20230809,191900,43308625,4045,4045,4045,4045,0
|
|
20230809,191800,43308625,4045,4045,4045,4045,0
|
|
20230809,191700,43308625,4045,4045,4045,4045,0
|
|
20230809,191600,43308625,4045,4045,4045,4045,0
|
|
20230809,191500,43308625,4045,4045,4045,4045,0
|
|
20230809,191400,43308625,4045,4045,4045,4045,0
|
|
20230809,191300,43308625,4045,4045,4045,4045,1064
|
|
20230809,191200,43308625,4045,4045,4045,4045,0
|
|
20230809,191100,43308625,4045,4045,4045,4045,0
|
|
20230809,191000,43308625,4045,4045,4045,4045,0
|
|
20230809,190900,43308625,4045,4045,4045,4045,0
|
|
20230809,190800,43308625,4045,4045,4045,4045,0
|
|
20230809,190700,43308625,4045,4045,4045,4045,0
|
|
20230809,190600,43308625,4045,4045,4045,4045,0
|
|
20230809,190500,43308625,4045,4045,4045,4045,0
|
|
20230809,190400,43308625,4045,4045,4045,4045,0
|
|
20230809,190300,43308625,4045,4045,4045,4045,0
|
|
20230809,190200,43308625,4045,4045,4045,4045,0
|
|
20230809,190100,43308625,4045,4045,4045,4045,0
|
|
20230809,190000,43308625,4045,4045,4045,4045,0
|
|
20230809,185900,43308625,4045,4045,4045,4045,0
|
|
20230809,185800,43308625,4045,4045,4045,4045,0
|
|
20230809,185700,43308625,4045,4045,4045,4045,0
|
|
20230809,185600,43308625,4045,4045,4045,4045,0
|
|
20230809,185500,43308625,4045,4045,4045,4045,0
|
|
20230809,185400,43308625,4045,4045,4045,4045,0
|
|
20230809,185300,43308625,4045,4045,4045,4045,0
|
|
20230809,185200,43308625,4045,4045,4045,4045,0
|
|
20230809,185100,43308625,4045,4045,4045,4045,0
|
|
20230809,185000,43308625,4045,4045,4045,4045,0
|
|
20230809,184900,43308625,4045,4045,4045,4045,0
|
|
20230809,184800,43308625,4045,4045,4045,4045,0
|
|
20230809,184700,43308625,4045,4045,4045,4045,0
|
|
20230809,184600,43308625,4045,4045,4045,4045,0
|
|
20230809,184500,43308625,4045,4045,4045,4045,0
|
|
20230809,184400,43308625,4045,4045,4045,4045,0
|
|
20230809,184300,43308625,4045,4045,4045,4045,1064
|
|
20230809,184200,43308625,4045,4045,4045,4045,0
|
|
20230809,184100,43308625,4045,4045,4045,4045,0
|
|
20230809,184000,43308625,4045,4045,4045,4045,0
|
|
20230809,183900,43308625,4045,4045,4045,4045,0
|
|
20230809,183800,43308625,4045,4045,4045,4045,0
|
|
20230809,183700,43308625,4045,4045,4045,4045,0
|
|
20230809,183600,43308625,4045,4045,4045,4045,0
|
|
20230809,183500,43308625,4045,4045,4045,4045,0
|
|
20230809,183400,43308625,4045,4045,4045,4045,0
|
|
20230809,183300,43308625,4045,4045,4045,4045,0
|
|
20230809,183200,43308625,4045,4045,4045,4045,0
|
|
20230809,183100,43308625,4045,4045,4045,4045,0
|
|
20230809,183000,43308625,4045,4045,4045,4045,0
|
|
20230809,182900,43308625,4045,4045,4045,4045,0
|
|
20230809,182800,43308625,4045,4045,4045,4045,0
|
|
20230809,182700,43308625,4045,4045,4045,4045,0
|
|
20230809,182600,43308625,4045,4045,4045,4045,0
|
|
20230809,182500,43308625,4045,4045,4045,4045,0
|
|
20230809,182400,43308625,4045,4045,4045,4045,0
|
|
20230809,182300,43308625,4045,4045,4045,4045,0
|
|
20230809,182200,43308625,4045,4045,4045,4045,0
|
|
20230809,182100,43308625,4045,4045,4045,4045,0
|
|
20230809,182000,43308625,4045,4045,4045,4045,0
|
|
20230809,181900,43308625,4045,4045,4045,4045,0
|
|
20230809,181800,43308625,4045,4045,4045,4045,0
|
|
20230809,181700,43308625,4045,4045,4045,4045,0
|
|
20230809,181600,43308625,4045,4045,4045,4045,0
|
|
20230809,181500,43308625,4045,4045,4045,4045,0
|
|
20230809,181400,43308625,4045,4045,4045,4045,0
|
|
20230809,181300,43308625,4045,4045,4045,4045,1064
|
|
20230809,181200,43308625,4045,4045,4045,4045,0
|
|
20230809,181100,43308625,4045,4045,4045,4045,0
|
|
20230809,181000,43308625,4045,4045,4045,4045,0
|
|
20230809,180900,43308625,4045,4045,4045,4045,0
|
|
20230809,180800,43308625,4045,4045,4045,4045,0
|
|
20230809,180700,43308625,4045,4045,4045,4045,0
|
|
20230809,180600,43308625,4045,4045,4045,4045,0
|
|
20230809,180500,43308625,4045,4045,4045,4045,0
|
|
20230809,180400,43308625,4045,4045,4045,4045,0
|
|
20230809,180300,43308625,4045,4045,4045,4045,0
|
|
20230809,180200,43308625,4045,4045,4045,4045,0
|
|
20230809,180100,43308625,4045,4045,4045,4045,0
|
|
20230809,180000,43308625,4045,4045,4045,4045,0
|
|
20230809,175900,43308625,4045,4045,4045,4045,0
|
|
20230809,175800,43308625,4045,4045,4045,4045,0
|
|
20230809,175700,43308625,4045,4045,4045,4045,0
|
|
20230809,175600,43308625,4045,4045,4045,4045,0
|
|
20230809,175500,43308625,4045,4045,4045,4045,0
|
|
20230809,175400,43308625,4045,4045,4045,4045,0
|
|
20230809,175300,43308625,4045,4045,4045,4045,0
|
|
20230809,175200,43308625,4045,4045,4045,4045,0
|
|
20230809,175100,43308625,4045,4045,4045,4045,0
|
|
20230809,175000,43308625,4045,4045,4045,4045,0
|
|
20230809,174900,43308625,4045,4045,4045,4045,0
|
|
20230809,174800,43308625,4045,4045,4045,4045,0
|
|
20230809,174700,43308625,4045,4045,4045,4045,0
|
|
20230809,174600,43308625,4045,4045,4045,4045,0
|
|
20230809,174500,43308625,4045,4045,4045,4045,0
|
|
20230809,174400,43308625,4045,4045,4045,4045,0
|
|
20230809,174300,43308625,4045,4045,4045,4045,1064
|
|
20230809,174200,43308625,4045,4045,4045,4045,0
|
|
20230809,174100,43308625,4045,4045,4045,4045,0
|
|
20230809,174000,43308625,4045,4045,4045,4045,0
|
|
20230809,173900,43308625,4045,4045,4045,4045,0
|
|
20230809,173800,43308625,4045,4045,4045,4045,0
|
|
20230809,173700,43308625,4045,4045,4045,4045,0
|
|
20230809,173600,43308625,4045,4045,4045,4045,0
|
|
20230809,173500,43308625,4045,4045,4045,4045,0
|
|
20230809,173400,43308625,4045,4045,4045,4045,0
|
|
20230809,173300,43308625,4045,4045,4045,4045,0
|
|
20230809,173200,43308625,4045,4045,4045,4045,0
|
|
20230809,173100,43308625,4045,4045,4045,4045,0
|
|
20230809,173000,43308625,4045,4045,4045,4045,0
|
|
20230809,172900,43308625,4045,4045,4045,4045,0
|
|
20230809,172800,43308625,4045,4045,4045,4045,0
|
|
20230809,172700,43308625,4045,4045,4045,4045,0
|
|
20230809,172600,43308625,4045,4045,4045,4045,0
|
|
20230809,172500,43308625,4045,4045,4045,4045,0
|
|
20230809,172400,43308625,4045,4045,4045,4045,0
|
|
20230809,172300,43308625,4045,4045,4045,4045,0
|
|
20230809,172200,43308625,4045,4045,4045,4045,0
|
|
20230809,172100,43308625,4045,4045,4045,4045,0
|
|
20230809,172000,43308625,4045,4045,4045,4045,0
|
|
20230809,171900,43308625,4045,4045,4045,4045,0
|
|
20230809,171800,43308625,4045,4045,4045,4045,0
|
|
20230809,171700,43308625,4045,4045,4045,4045,0
|
|
20230809,171600,43308625,4045,4045,4045,4045,0
|
|
20230809,171500,43308625,4045,4045,4045,4045,0
|
|
20230809,171400,43308625,4045,4045,4045,4045,0
|
|
20230809,171300,43308625,4045,4045,4045,4045,1064
|
|
20230809,171200,43308625,4045,4045,4045,4045,0
|
|
20230809,171100,43308625,4045,4045,4045,4045,0
|
|
20230809,171000,43308625,4045,4045,4045,4045,0
|
|
20230809,170900,43308625,4045,4045,4045,4045,0
|
|
20230809,170800,43308625,4045,4045,4045,4045,0
|
|
20230809,170700,43308625,4045,4045,4045,4045,0
|
|
20230809,170600,43308625,4045,4045,4045,4045,0
|
|
20230809,170500,43308625,4045,4045,4045,4045,0
|
|
20230809,170400,43308625,4045,4045,4045,4045,0
|
|
20230809,170300,43308625,4045,4045,4045,4045,0
|
|
20230809,170200,43308625,4045,4045,4045,4045,0
|
|
20230809,170100,43308625,4045,4045,4045,4045,0
|
|
20230809,170000,43308625,4045,4045,4045,4045,0
|
|
20230809,165900,43308625,4045,4045,4045,4045,0
|
|
20230809,165800,43308625,4045,4045,4045,4045,0
|
|
20230809,165700,43308625,4045,4045,4045,4045,0
|
|
20230809,165600,43308625,4045,4045,4045,4045,0
|
|
20230809,165500,43308625,4045,4045,4045,4045,0
|
|
20230809,165400,43308625,4045,4045,4045,4045,0
|
|
20230809,165300,43308625,4045,4045,4045,4045,0
|
|
20230809,165200,43308625,4045,4045,4045,4045,0
|
|
20230809,165100,43308625,4045,4045,4045,4045,0
|
|
20230809,165000,43308625,4045,4045,4045,4045,0
|
|
20230809,164900,43308625,4045,4045,4045,4045,0
|
|
20230809,164800,43308625,4045,4045,4045,4045,0
|
|
20230809,164700,43308625,4045,4045,4045,4045,0
|
|
20230809,164600,43308625,4045,4045,4045,4045,0
|
|
20230809,164500,43308625,4045,4045,4045,4045,0
|
|
20230809,164400,43308625,4045,4045,4045,4045,0
|
|
20230809,164300,43308625,4045,4045,4045,4045,1064
|
|
20230809,164200,43308625,4045,4045,4045,4045,0
|
|
20230809,164100,43308625,4045,4045,4045,4045,0
|
|
20230809,164000,43308625,4045,4045,4045,4045,0
|
|
20230809,163900,43308625,4045,4045,4045,4045,0
|
|
20230809,163800,43308625,4045,4045,4045,4045,0
|
|
20230809,163700,43308625,4045,4045,4045,4045,0
|
|
20230809,163600,43308625,4045,4045,4045,4045,0
|
|
20230809,163500,43308625,4045,4045,4045,4045,0
|
|
20230809,163400,43308625,4045,4045,4045,4045,0
|
|
20230809,163300,43308625,4045,4045,4045,4045,0
|
|
20230809,163200,43308625,4045,4045,4045,4045,0
|
|
20230809,163100,43308625,4045,4045,4045,4045,0
|
|
20230809,163000,43308625,4045,4045,4045,4045,0
|
|
20230809,162900,43308625,4045,4045,4045,4045,0
|
|
20230809,162800,43308625,4045,4045,4045,4045,0
|
|
20230809,162700,43308625,4045,4045,4045,4045,0
|
|
20230809,162600,43308625,4045,4045,4045,4045,0
|
|
20230809,162500,43308625,4045,4045,4045,4045,0
|
|
20230809,162400,43308625,4045,4045,4045,4045,0
|
|
20230809,162300,43308625,4045,4045,4045,4045,0
|
|
20230809,162200,43308625,4045,4045,4045,4045,0
|
|
20230809,162100,43308625,4045,4045,4045,4045,0
|
|
20230809,162000,43308625,4045,4045,4045,4045,0
|
|
20230809,161900,43308625,4045,4045,4045,4045,0
|
|
20230809,161800,43308625,4045,4045,4045,4045,0
|
|
20230809,161700,43308625,4045,4045,4045,4045,0
|
|
20230809,161600,43308625,4045,4045,4045,4045,0
|
|
20230809,161500,43308625,4045,4045,4045,4045,0
|
|
20230809,161400,43308625,4045,4045,4045,4045,0
|
|
20230809,161300,43308625,4045,4045,4045,4045,1064
|
|
20230809,161200,43308625,4045,4045,4045,4045,0
|
|
20230809,161100,43308625,4045,4045,4045,4045,0
|
|
20230809,161000,43308625,4045,4045,4045,4045,0
|
|
20230809,160900,43308625,4045,4045,4045,4045,0
|
|
20230809,160800,43308625,4045,4045,4045,4045,0
|
|
20230809,160700,43308625,4045,4045,4045,4045,0
|
|
20230809,160600,43308625,4045,4045,4045,4045,0
|
|
20230809,160500,43308625,4045,4045,4045,4045,0
|
|
20230809,160400,43308625,4045,4045,4045,4045,0
|
|
20230809,160300,43308625,4045,4045,4045,4045,0
|
|
20230809,160200,43308625,4045,4045,4045,4045,0
|
|
20230809,160100,43308625,4045,4045,4045,4045,0
|
|
20230809,160000,43308625,4045,4045,4045,4045,0
|
|
20230809,155900,43308625,4045,4045,4045,4045,0
|
|
20230809,155800,43308625,4045,4045,4045,4045,0
|
|
20230809,155700,43308625,4045,4045,4045,4045,0
|
|
20230809,155600,43308625,4045,4045,4045,4045,0
|
|
20230809,155500,43308625,4045,4045,4045,4045,0
|
|
20230809,155400,43308625,4045,4045,4045,4045,0
|
|
20230809,155300,43308625,4045,4045,4045,4045,0
|
|
20230809,155200,43308625,4045,4045,4045,4045,0
|
|
20230809,155100,43308625,4045,4045,4045,4045,0
|
|
20230809,155000,43308625,4045,4045,4045,4045,0
|
|
20230809,154900,43308625,4045,4045,4045,4045,0
|
|
20230809,154800,43308625,4045,4045,4045,4045,0
|
|
20230809,154700,43308625,4045,4045,4045,4045,0
|
|
20230809,154600,43308625,4045,4045,4045,4045,0
|
|
20230809,154500,43308625,4045,4045,4045,4045,0
|
|
20230809,154400,43308625,4045,4045,4045,4045,0
|
|
20230809,154300,43308625,4045,4045,4045,4045,1064
|
|
20230809,154200,43308625,4045,4045,4045,4045,0
|
|
20230809,154100,43308625,4045,4045,4045,4045,0
|
|
20230809,154000,43308625,4045,4045,4045,4045,0
|
|
20230809,153900,43308625,4045,4045,4045,4045,0
|
|
20230809,153800,43308625,4045,4045,4045,4045,0
|
|
20230809,153700,43308625,4045,4045,4045,4045,0
|
|
20230809,153600,43308625,4045,4045,4045,4045,0
|
|
20230809,153500,43308625,4045,4045,4045,4045,0
|
|
20230809,153400,43308625,4045,4045,4045,4045,0
|
|
20230809,153300,43308625,4045,4045,4045,4045,0
|
|
20230809,153200,43308625,4045,4045,4045,4045,0
|
|
20230809,153100,43308625,4045,4045,4045,4045,0
|
|
20230809,153000,43308625,4045,4045,4045,4045,1064
|
|
20230809,152900,39004745,4045,4045,4045,4045,0
|
|
20230809,152800,39004745,4045,4045,4045,4045,0
|
|
20230809,152700,39004745,4045,4045,4045,4045,0
|
|
20230809,152600,39004745,4045,4045,4045,4045,0
|
|
20230809,152500,39004745,4045,4045,4045,4045,0
|
|
20230809,152400,39004745,4045,4045,4045,4045,0
|
|
20230809,152300,39004745,4045,4045,4045,4045,0
|
|
20230809,152200,39004745,4045,4045,4045,4045,0
|
|
20230809,152100,39004745,4045,4045,4045,4045,0
|
|
20230809,152000,39004745,4045,4045,4045,4045,0
|
|
20230809,151900,39004745,4045,4045,4045,4045,5
|
|
20230809,151800,38984520,4045,4025,4045,4025,94
|
|
20230809,151700,38604860,4025,4020,4025,4020,111
|
|
20230809,151600,38158095,4025,4010,4025,4010,7
|
|
20230809,151500,38129935,4025,4025,4025,4025,5
|
|
20230809,151400,38109810,4025,4025,4025,4010,14
|
|
20230809,151300,38053490,4010,4025,4025,4010,9
|
|
20230809,151200,38017325,4025,4025,4025,4025,6
|
|
20230809,151100,37993175,4025,4010,4025,4010,7
|
|
20230809,151000,37965030,4030,4010,4030,4010,11
|
|
20230809,150900,37920760,4010,4030,4030,4010,18
|
|
20230809,150800,37848480,4035,4050,4050,4020,78
|
|
20230809,150700,37534330,4065,4015,4065,4015,51
|
|
20230809,150600,37329515,4015,4015,4015,4015,1006
|
|
20230809,150500,33290425,4015,4015,4015,4015,5
|
|
20230809,150400,33270350,4015,3995,4015,3990,735
|
|
20230809,150300,30333940,3995,4015,4015,3995,7
|
|
20230809,150200,30305875,4015,3995,4015,3995,10
|
|
20230809,150100,30265805,4015,4015,4015,4015,5
|
|
20230809,150000,30245730,4015,4000,4015,4000,6
|
|
20230809,145900,30221700,4000,4000,4000,4000,5
|
|
20230809,145800,30201700,4000,4010,4010,4000,15
|
|
20230809,145700,30141640,4010,4010,4010,4010,5
|
|
20230809,145600,30121590,4010,4010,4010,4010,6
|
|
20230809,145500,30097530,4010,4010,4010,4010,5
|
|
20230809,145400,30077480,4010,4010,4010,4010,6
|
|
20230809,145300,30053420,4010,3995,4010,3995,9
|
|
20230809,145200,30017390,4010,3995,4010,3995,8
|
|
20230809,145100,29985340,3990,4005,4010,3990,254
|
|
20230809,145000,28971400,4010,4010,4010,4010,6
|
|
20230809,144900,28947340,4000,4010,4010,4000,6
|
|
20230809,144800,28923290,4010,4000,4010,4000,10
|
|
20230809,144700,28883230,4010,4010,4010,4010,5
|
|
20230809,144600,28863180,4010,4010,4010,4010,7
|
|
20230809,144500,28835110,3995,4010,4010,3995,9
|
|
20230809,144400,28799080,4010,3995,4010,3995,8
|
|
20230809,144300,28767030,4010,4010,4010,4010,50
|
|
20230809,144200,28566530,4010,3990,4010,3990,7
|
|
20230809,144100,28538500,3990,3990,4010,3990,11
|
|
20230809,144000,28494490,4010,4010,4010,4010,5
|
|
20230809,143900,28474440,4010,4010,4010,4010,6
|
|
20230809,143800,28450380,4010,4010,4010,4010,5
|
|
20230809,143700,28430330,4010,3990,4010,3990,8
|
|
20230809,143600,28398290,3990,4010,4010,3990,11
|
|
20230809,143500,28354290,4010,4010,4010,4010,6
|
|
20230809,143400,28330230,4010,4010,4010,4010,29
|
|
20230809,143300,28213940,4010,4010,4010,4010,6
|
|
20230809,143200,28189880,4010,3995,4010,3995,11
|
|
20230809,143100,28145815,4010,4010,4010,4010,6
|
|
20230809,143000,28121755,4010,4000,4010,4000,5
|
|
20230809,142900,28101725,4010,4000,4010,4000,7
|
|
20230809,142800,28073715,4010,4010,4010,4010,5
|
|
20230809,142700,28053665,4010,4010,4010,4010,110
|
|
20230809,142600,27612565,4010,4005,4010,4005,14
|
|
20230809,142500,27556470,4010,4010,4010,4010,6
|
|
20230809,142400,27532410,4010,4010,4010,4010,5
|
|
20230809,142300,27512360,4010,4010,4010,4010,6
|
|
20230809,142200,27488300,4010,4005,4010,4005,14
|
|
20230809,142100,27432215,4010,4000,4010,4000,8
|
|
20230809,142000,27400155,4000,4010,4010,4000,100
|
|
20230809,141900,26999215,4010,4010,4010,4010,6
|
|
20230809,141800,26975155,4010,4010,4010,4010,5
|
|
20230809,141700,26955105,4010,4010,4010,4010,6
|
|
20230809,141600,26931045,4010,3995,4010,3995,7
|
|
20230809,141500,26903005,3995,4010,4010,3995,11
|
|
20230809,141400,26858970,4010,4010,4010,4010,5
|
|
20230809,141300,26838920,4010,4010,4010,4010,88
|
|
20230809,141200,26486040,4010,4010,4010,4010,5
|
|
20230809,141100,26465990,4010,3995,4010,3995,20
|
|
20230809,141000,26385950,4005,4005,4005,4005,5
|
|
20230809,140900,26365925,4005,3995,4005,3995,15
|
|
20230809,140800,26305890,4010,4010,4010,4010,5
|
|
20230809,140700,26285840,4010,4010,4010,4010,6
|
|
20230809,140600,26261780,4010,4010,4010,4010,6
|
|
20230809,140500,26237720,4010,4010,4010,4010,5
|
|
20230809,140400,26217670,4010,4010,4010,4010,6
|
|
20230809,140300,26193610,4010,4010,4010,4010,5
|
|
20230809,140200,26173560,4010,4010,4010,4010,6
|
|
20230809,140100,26149500,4010,4000,4010,4000,110
|
|
20230809,140000,25709400,4000,4000,4000,4000,6
|
|
20230809,135900,25685400,4000,3990,4000,3990,12
|
|
20230809,135800,25637420,3985,3995,4000,3985,1284
|
|
20230809,135700,20513420,4000,3995,4000,3995,15
|
|
20230809,135600,20453445,3995,4000,4000,3995,31
|
|
20230809,135500,20329525,4000,4000,4000,4000,5
|
|
20230809,135400,20309525,4000,4005,4005,4000,547
|
|
20230809,135300,18121000,4015,4005,4015,4005,7
|
|
20230809,135200,18092915,4015,4005,4015,4005,8
|
|
20230809,135100,18060815,4015,4010,4015,4010,5
|
|
20230809,135000,18040760,4015,4015,4015,4015,6
|
|
20230809,134900,18016670,4015,4015,4015,4015,5
|
|
20230809,134800,17996595,4015,4005,4015,4005,8
|
|
20230809,134700,17964505,4015,4015,4015,4015,5
|
|
20230809,134600,17944430,4015,4015,4015,4015,6
|
|
20230809,134500,17920340,4010,4015,4015,4010,10
|
|
20230809,134400,17880215,4015,4015,4015,4015,6
|
|
20230809,134300,17856125,4015,4010,4015,4010,7
|
|
20230809,134200,17828030,4010,4015,4015,4010,8
|
|
20230809,134100,17795920,4015,4015,4015,4015,5
|
|
20230809,134000,17775845,4005,4015,4015,4005,9
|
|
20230809,133900,17739740,4015,4015,4015,4015,5
|
|
20230809,133800,17719665,4015,4005,4015,4005,8
|
|
20230809,133700,17687565,4005,4015,4015,4005,7
|
|
20230809,133600,17659480,4015,4005,4015,4005,8
|
|
20230809,133500,17627400,4010,4010,4010,4010,5
|
|
20230809,133400,17607350,4010,4010,4010,4010,6
|
|
20230809,133300,17583290,4010,4005,4010,4005,7
|
|
20230809,133200,17555230,4005,4010,4010,4005,35
|
|
20230809,133100,17414905,4010,4010,4010,4010,18
|
|
20230809,133000,17342725,4010,4010,4010,4010,5
|
|
20230809,132900,17322675,4010,4010,4010,4010,6
|
|
20230809,132800,17298615,4015,4005,4015,4005,5
|
|
20230809,132700,17278560,4005,4005,4005,4005,6
|
|
20230809,132600,17254530,4015,4015,4015,4015,5
|
|
20230809,132500,17234455,4015,4015,4015,4015,6
|
|
20230809,132400,17210365,4015,4015,4015,4015,5
|
|
20230809,132300,17190290,4015,4010,4015,4010,6
|
|
20230809,132200,17166225,4010,4010,4010,4010,26
|
|
20230809,132100,17061965,4010,4010,4010,4010,36
|
|
20230809,132000,16917605,4010,4010,4010,4010,5
|
|
20230809,131900,16897555,4010,4010,4010,4010,6
|
|
20230809,131800,16873495,4010,4010,4010,4010,5
|
|
20230809,131700,16853445,4010,4010,4010,4010,6
|
|
20230809,131600,16829385,4010,4010,4010,4010,5
|
|
20230809,131500,16809335,4010,4010,4010,4010,6
|
|
20230809,131400,16785275,4010,4010,4010,4010,5
|
|
20230809,131300,16765225,4010,3995,4010,3995,7
|
|
20230809,131200,16737170,4000,4005,4010,4000,15
|
|
20230809,131100,16677130,4010,4005,4010,4005,6
|
|
20230809,131000,16653080,4010,4005,4010,4005,5
|
|
20230809,130900,16633040,4010,4010,4010,4010,6
|
|
20230809,130800,16608980,4010,4005,4010,4005,5
|
|
20230809,130700,16588940,4010,4005,4010,4005,6
|
|
20230809,130600,16564890,4010,4010,4010,4010,5
|
|
20230809,130500,16544840,4010,4005,4010,4005,6
|
|
20230809,130400,16520790,4010,4005,4010,4005,5
|
|
20230809,130300,16500750,4010,4005,4010,4005,11
|
|
20230809,130200,16456650,4010,4010,4010,4010,5
|
|
20230809,130100,16436600,4010,4010,4010,4005,18
|
|
20230809,130000,16364430,4010,4005,4010,4005,7
|
|
20230809,125900,16336370,4010,4010,4010,4010,6
|
|
20230809,125800,16312310,4010,4010,4010,4010,5
|
|
20230809,125700,16292260,4010,4010,4010,4010,6
|
|
20230809,125600,16268200,4010,4010,4010,4010,5
|
|
20230809,125500,16248150,4010,4010,4010,4010,15
|
|
20230809,125400,16188000,4010,4010,4010,4010,6
|
|
20230809,125300,16163940,4010,4010,4010,4010,5
|
|
20230809,125200,16143890,4010,4010,4010,4010,7
|
|
20230809,125100,16115820,4010,4010,4010,4010,14
|
|
20230809,125000,16059680,4010,4010,4010,4010,6
|
|
20230809,124900,16035620,4010,4010,4010,4010,5
|
|
20230809,124800,16015570,4010,4010,4010,4010,6
|
|
20230809,124700,15991510,4010,4010,4010,4010,5
|
|
20230809,124600,15971460,4010,4010,4010,4010,15
|
|
20230809,124500,15911310,4010,4010,4010,4010,5
|
|
20230809,124400,15891260,4010,4010,4010,4010,6
|
|
20230809,124300,15867200,4010,4010,4010,4010,5
|
|
20230809,124200,15847150,4010,4010,4010,4010,6
|
|
20230809,124100,15823090,4010,4010,4010,4010,14
|
|
20230809,124000,15766950,4010,4010,4010,4010,6
|
|
20230809,123900,15742890,4010,4010,4010,4010,5
|
|
20230809,123800,15722840,4010,4010,4010,4010,6
|
|
20230809,123700,15698780,4010,4010,4010,4010,5
|
|
20230809,123600,15678730,4010,4010,4010,4010,6
|
|
20230809,123500,15654670,4010,4005,4010,4000,17
|
|
20230809,123400,15586575,4010,4010,4010,4010,6
|
|
20230809,123300,15562515,4010,4010,4010,4010,5
|
|
20230809,123200,15542465,4010,4010,4010,4010,6
|
|
20230809,123100,15518405,4010,4010,4010,4010,5
|
|
20230809,123000,15498355,4010,4010,4010,4010,6
|
|
20230809,122900,15474295,4010,4010,4010,4010,5
|
|
20230809,122800,15454245,4010,4010,4010,4010,6
|
|
20230809,122700,15430185,4010,4010,4010,4010,5
|
|
20230809,122600,15410135,4010,4005,4010,4005,17
|
|
20230809,122500,15342010,4010,4010,4010,4010,5
|
|
20230809,122400,15321960,4010,4010,4010,4010,6
|
|
20230809,122300,15297900,4010,4010,4010,4010,5
|
|
20230809,122200,15277850,4010,4010,4010,4010,8
|
|
20230809,122100,15245770,4005,4010,4010,4005,14
|
|
20230809,122000,15189675,4010,4010,4010,4010,6
|
|
20230809,121900,15165615,4010,4010,4010,4010,5
|
|
20230809,121800,15145565,4010,4010,4010,4010,6
|
|
20230809,121700,15121505,4015,4010,4015,4010,16
|
|
20230809,121600,15057335,4010,4010,4010,4010,5
|
|
20230809,121500,15037285,4010,4010,4010,4010,6
|
|
20230809,121400,15013225,4010,4010,4010,4010,5
|
|
20230809,121300,14993175,4010,4010,4010,4010,6
|
|
20230809,121200,14969115,4010,4010,4010,4010,5
|
|
20230809,121100,14949065,4010,4010,4010,4010,6
|
|
20230809,121000,14925005,4010,4010,4010,4010,5
|
|
20230809,120900,14904955,4010,4010,4010,4010,6
|
|
20230809,120800,14880895,4010,4010,4010,4010,7
|
|
20230809,120700,14852825,3995,4010,4010,3995,16
|
|
20230809,120600,14788815,4010,4010,4010,4010,5
|
|
20230809,120500,14768765,4010,4010,4010,4010,6
|
|
20230809,120400,14744705,4010,4010,4010,4010,5
|
|
20230809,120300,14724655,4010,4010,4010,4010,6
|
|
20230809,120200,14700595,4010,4010,4010,4010,5
|
|
20230809,120100,14680545,4010,4010,4010,4010,6
|
|
20230809,120000,14656485,4010,4010,4010,4010,5
|
|
20230809,115900,14636435,4010,4010,4010,4010,6
|
|
20230809,115800,14612375,4010,4005,4010,4000,21
|
|
20230809,115700,14528280,4010,4010,4010,4010,6
|
|
20230809,115600,14504220,4010,4000,4010,4000,8
|
|
20230809,115500,14472155,4000,4010,4010,4000,25
|
|
20230809,115400,14372005,4010,4010,4010,4010,5
|
|
20230809,115300,14351955,4010,4010,4010,4010,6
|
|
20230809,115200,14327895,4010,4010,4010,4010,5
|
|
20230809,115100,14307845,4010,4010,4010,4010,6
|
|
20230809,115000,14283785,4010,4010,4010,4010,5
|
|
20230809,114900,14263735,4010,4010,4010,4010,7
|
|
20230809,114800,14235665,4010,4010,4010,4010,5
|
|
20230809,114700,14215615,4010,4010,4010,4010,6
|
|
20230809,114600,14191555,4010,4010,4010,4010,5
|
|
20230809,114500,14171505,4010,4010,4010,4010,6
|
|
20230809,114400,14147445,4010,4010,4010,4010,5
|
|
20230809,114300,14127395,4010,4010,4010,4010,6
|
|
20230809,114200,14103335,4010,4010,4010,4010,6
|
|
20230809,114100,14079275,4010,4010,4010,4010,5
|
|
20230809,114000,14059225,4010,4010,4010,4010,6
|
|
20230809,113900,14035165,4010,4010,4010,4010,5
|
|
20230809,113800,14015115,4010,4010,4010,4010,6
|
|
20230809,113700,13991055,4010,4010,4010,4010,5
|
|
20230809,113600,13971005,4010,4010,4010,4010,6
|
|
20230809,113500,13946945,4010,4010,4010,4010,5
|
|
20230809,113400,13926895,4010,4010,4010,4010,6
|
|
20230809,113300,13902835,4010,4010,4010,4010,5
|
|
20230809,113200,13882785,4010,4010,4010,4010,6
|
|
20230809,113100,13858725,4010,4010,4010,4010,5
|
|
20230809,113000,13838675,4010,4010,4010,4010,6
|
|
20230809,112900,13814615,4010,4010,4010,4010,5
|
|
20230809,112800,13794565,4010,4010,4010,4010,6
|
|
20230809,112700,13770505,3985,4010,4010,3985,14
|
|
20230809,112600,13714590,4010,4010,4010,4010,6
|
|
20230809,112500,13690530,4010,4010,4010,4010,5
|
|
20230809,112400,13670480,4010,4010,4010,4010,6
|
|
20230809,112300,13646420,4010,4010,4010,4010,6
|
|
20230809,112200,13622360,4010,4010,4010,4010,6
|
|
20230809,112100,13598300,4010,4010,4010,4010,5
|
|
20230809,112000,13578250,4010,4010,4010,4010,6
|
|
20230809,111900,13554190,4010,4010,4010,4010,5
|
|
20230809,111800,13534140,4010,4010,4010,4010,6
|
|
20230809,111700,13510080,4010,4010,4010,4010,5
|
|
20230809,111600,13490030,4010,4010,4010,4010,6
|
|
20230809,111500,13465970,4010,4010,4010,4010,5
|
|
20230809,111400,13445920,4010,4010,4010,4010,6
|
|
20230809,111300,13421860,4010,4000,4010,4000,9
|
|
20230809,111200,13385800,4000,4000,4000,4000,6
|
|
20230809,111100,13361800,4005,3995,4010,3995,207
|
|
20230809,111000,12533650,3995,3995,3995,3995,6
|
|
20230809,110900,12509680,3995,3995,3995,3995,5
|
|
20230809,110800,12489705,3995,3995,3995,3995,6
|
|
20230809,110700,12465735,3995,3980,3995,3980,7
|
|
20230809,110600,12437785,3985,3985,3985,3985,6
|
|
20230809,110500,12413875,3990,3995,3995,3990,31
|
|
20230809,110400,12290060,3995,3995,3995,3995,5
|
|
20230809,110300,12270085,3995,3995,3995,3995,6
|
|
20230809,110200,12246115,3995,3995,3995,3995,5
|
|
20230809,110100,12226140,3995,3995,3995,3995,6
|
|
20230809,110000,12202170,3995,3995,3995,3995,5
|
|
20230809,105900,12182195,3995,3995,3995,3995,6
|
|
20230809,105800,12158225,3995,3995,3995,3995,5
|
|
20230809,105700,12138250,3995,3980,3995,3980,8
|
|
20230809,105600,12106315,3985,3985,3985,3985,5
|
|
20230809,105500,12086390,3990,3980,3990,3980,93
|
|
20230809,105400,11716190,3985,3985,3985,3985,55
|
|
20230809,105300,11497015,3985,3985,3985,3985,6
|
|
20230809,105200,11473105,3985,3985,3985,3985,5
|
|
20230809,105100,11453180,3990,3990,3990,3990,6
|
|
20230809,105000,11429240,3995,3995,3995,3995,36
|
|
20230809,104900,11285420,3995,3995,3995,3995,6
|
|
20230809,104800,11261450,3995,3995,3995,3995,5
|
|
20230809,104700,11241475,3995,3995,3995,3995,6
|
|
20230809,104600,11217505,3995,3995,3995,3995,5
|
|
20230809,104500,11197530,3995,3995,3995,3995,6
|
|
20230809,104400,11173560,3995,3985,3995,3985,17
|
|
20230809,104300,11105765,3995,3980,3995,3980,107
|
|
20230809,104200,10679840,3980,3980,3980,3980,5
|
|
20230809,104100,10659940,3980,3980,3980,3980,6
|
|
20230809,104000,10636060,3980,3980,3980,3980,5
|
|
20230809,103900,10616160,3980,3980,3980,3980,416
|
|
20230809,103800,8960480,3980,3980,3980,3980,5
|
|
20230809,103700,8940580,3970,3980,3980,3970,13
|
|
20230809,103600,8888910,3980,3980,3980,3980,5
|
|
20230809,103500,8869010,3980,3975,3980,3975,9
|
|
20230809,103400,8833195,3975,3975,3975,3975,14
|
|
20230809,103300,8777545,3975,3975,3975,3975,6
|
|
20230809,103200,8753695,3975,3975,3975,3975,5
|
|
20230809,103100,8733820,3975,3970,3975,3970,36
|
|
20230809,103000,8590870,3975,3975,3975,3975,6
|
|
20230809,102900,8567020,3975,3975,3975,3975,62
|
|
20230809,102800,8320570,3975,3975,3975,3975,0
|
|
20230809,102700,8320570,3975,3975,3975,3975,0
|
|
20230809,102600,8320570,3975,3975,3975,3975,0
|
|
20230809,102500,8320570,3975,3975,3975,3975,5
|
|
20230809,102400,8300695,3975,3970,3975,3970,20
|
|
20230809,102300,8221220,3975,3975,3975,3975,14
|
|
20230809,102200,8165570,3975,3975,3975,3975,0
|
|
20230809,102100,8165570,3975,3975,3975,3975,51
|
|
20230809,102000,7962845,3970,3970,3970,3970,1
|
|
20230809,101900,7958875,3970,3970,3970,3970,1
|
|
20230809,101800,7954905,3975,3975,3975,3975,50
|
|
20230809,101700,7756155,3980,3980,3980,3980,0
|
|
20230809,101600,7756155,3980,3980,3980,3980,0
|
|
20230809,101500,7756155,3980,3980,3980,3980,0
|
|
20230809,101400,7756155,3980,3980,3980,3980,0
|
|
20230809,101300,7756155,3980,3980,3980,3980,0
|
|
20230809,101200,7756155,3980,3980,3980,3980,0
|
|
20230809,101100,7756155,3980,3980,3980,3980,0
|
|
20230809,101000,7756155,3980,3980,3980,3980,0
|
|
20230809,100900,7756155,3980,3980,3980,3980,1
|
|
20230809,100800,7752175,3960,3960,3960,3960,0
|
|
20230809,100700,7752175,3960,3960,3960,3960,55
|
|
20230809,100600,7534375,3960,3960,3960,3960,0
|
|
20230809,100500,7534375,3960,3960,3960,3960,0
|
|
20230809,100400,7534375,3960,3960,3960,3960,0
|
|
20230809,100300,7534375,3960,3960,3960,3960,56
|
|
20230809,100200,7312615,3985,3985,3985,3985,0
|
|
20230809,100100,7312615,3985,3985,3985,3985,0
|
|
20230809,100000,7312615,3985,3960,3990,3960,94
|
|
20230809,095900,6939525,3985,3985,3985,3985,1
|
|
20230809,095800,6935540,3985,3985,3985,3985,0
|
|
20230809,095700,6935540,3985,3985,3985,3985,0
|
|
20230809,095600,6935540,3985,3985,3985,3985,0
|
|
20230809,095500,6935540,3985,3980,3985,3980,30
|
|
20230809,095400,6816010,3985,3985,3985,3985,0
|
|
20230809,095300,6816010,3985,3985,3985,3985,0
|
|
20230809,095200,6816010,3985,3985,3985,3985,0
|
|
20230809,095100,6816010,3985,3985,3985,3985,0
|
|
20230809,095000,6816010,3985,3985,3985,3985,0
|
|
20230809,094900,6816010,3985,3985,3985,3985,0
|
|
20230809,094800,6816010,3985,3985,3985,3985,0
|
|
20230809,094700,6816010,3985,3985,3985,3985,10
|
|
20230809,094600,6776160,3985,3985,3985,3985,0
|
|
20230809,094500,6776160,3985,3985,3985,3985,0
|
|
20230809,094400,6776160,3985,3985,3985,3985,0
|
|
20230809,094300,6776160,3985,3985,3985,3985,0
|
|
20230809,094200,6776160,3985,3985,3985,3985,0
|
|
20230809,094100,6776160,3985,3985,3985,3985,0
|
|
20230809,094000,6776160,3985,3985,3985,3985,0
|
|
20230809,093900,6776160,3985,3985,3985,3985,0
|
|
20230809,093800,6776160,3985,3985,3985,3985,0
|
|
20230809,093700,6776160,3985,3985,3985,3985,2
|
|
20230809,093600,6768190,3965,3965,3965,3965,0
|
|
20230809,093500,6768190,3965,3965,3965,3965,14
|
|
20230809,093400,6712680,3990,3990,3990,3990,0
|
|
20230809,093300,6712680,3990,3990,3990,3990,0
|
|
20230809,093200,6712680,3990,3990,3990,3990,0
|
|
20230809,093100,6712680,3990,3990,3990,3990,1
|
|
20230809,093000,6708690,3970,3990,3990,3970,8
|
|
20230809,092900,6676790,3990,3990,3990,3990,1
|
|
20230809,092800,6672800,3995,3995,3995,3995,0
|
|
20230809,092700,6672800,3995,3995,3995,3995,0
|
|
20230809,092600,6672800,3995,3995,3995,3995,0
|
|
20230809,092500,6672800,3995,3995,3995,3995,0
|
|
20230809,092400,6672800,3995,3995,3995,3995,0
|
|
20230809,092300,6672800,3995,3985,3995,3985,8
|
|
20230809,092200,6640910,3990,3990,3990,3990,1
|
|
20230809,092100,6636920,3965,3965,3965,3965,0
|
|
20230809,092000,6636920,3965,3975,3975,3965,270
|
|
20230809,091900,5565970,3995,3995,3995,3995,0
|
|
20230809,091800,5565970,3995,3995,3995,3995,0
|
|
20230809,091700,5565970,3995,3995,3995,3995,0
|
|
20230809,091600,5565970,3995,3995,3995,3995,3
|
|
20230809,091500,5553985,3995,3995,3995,3995,1
|
|
20230809,091400,5549990,3980,3980,3980,3980,20
|
|
20230809,091300,5470390,3995,3995,3995,3995,6
|
|
20230809,091200,5446420,3970,3970,3970,3970,0
|
|
20230809,091100,5446420,3970,3995,3995,3970,206
|
|
20230809,091000,4628575,3995,3990,3995,3990,8
|
|
20230809,090900,4596630,3990,3990,3990,3990,0
|
|
20230809,090800,4596630,3990,3990,3990,3985,41
|
|
20230809,090700,4433045,3970,3980,3985,3970,53
|
|
20230809,090600,4222385,3985,3985,3985,3985,0
|
|
20230809,090500,4222385,3985,3985,3985,3985,18
|
|
20230809,090400,4150655,3975,3975,3975,3975,61
|
|
20230809,090300,3908180,3975,3975,3975,3975,30
|
|
20230809,090200,3788930,3975,3975,3975,3975,29
|
|
20230809,090100,3673655,3975,3985,3985,3975,812
|
|
20230809,090000,442335,3985,3985,3985,3985,111
|