658 lines
31 KiB
CSV
658 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230804,195500,199899565,4125,4125,4125,4125,3208
|
|
20230804,195400,199899565,4125,4125,4125,4125,0
|
|
20230804,195300,199899565,4125,4125,4125,4125,0
|
|
20230804,195200,199899565,4125,4125,4125,4125,0
|
|
20230804,195100,199899565,4125,4125,4125,4125,0
|
|
20230804,195000,199899565,4125,4125,4125,4125,0
|
|
20230804,194900,199899565,4125,4125,4125,4125,0
|
|
20230804,194800,199899565,4125,4125,4125,4125,0
|
|
20230804,194700,199899565,4125,4125,4125,4125,0
|
|
20230804,194600,199899565,4125,4125,4125,4125,0
|
|
20230804,194500,199899565,4125,4125,4125,4125,0
|
|
20230804,194400,199899565,4125,4125,4125,4125,0
|
|
20230804,194300,199899565,4125,4125,4125,4125,0
|
|
20230804,194200,199899565,4125,4125,4125,4125,0
|
|
20230804,194100,199899565,4125,4125,4125,4125,0
|
|
20230804,194000,199899565,4125,4125,4125,4125,0
|
|
20230804,193900,199899565,4125,4125,4125,4125,0
|
|
20230804,193800,199899565,4125,4125,4125,4125,0
|
|
20230804,193700,199899565,4125,4125,4125,4125,0
|
|
20230804,193600,199899565,4125,4125,4125,4125,0
|
|
20230804,193500,199899565,4125,4125,4125,4125,0
|
|
20230804,193400,199899565,4125,4125,4125,4125,0
|
|
20230804,193300,199899565,4125,4125,4125,4125,0
|
|
20230804,193200,199899565,4125,4125,4125,4125,0
|
|
20230804,193100,199899565,4125,4125,4125,4125,0
|
|
20230804,193000,199899565,4125,4125,4125,4125,0
|
|
20230804,192900,199899565,4125,4125,4125,4125,0
|
|
20230804,192800,199899565,4125,4125,4125,4125,0
|
|
20230804,192700,199899565,4125,4125,4125,4125,0
|
|
20230804,192600,199899565,4125,4125,4125,4125,0
|
|
20230804,192500,199899565,4125,4125,4125,4125,3208
|
|
20230804,192400,199899565,4125,4125,4125,4125,0
|
|
20230804,192300,199899565,4125,4125,4125,4125,0
|
|
20230804,192200,199899565,4125,4125,4125,4125,0
|
|
20230804,192100,199899565,4125,4125,4125,4125,0
|
|
20230804,192000,199899565,4125,4125,4125,4125,0
|
|
20230804,191900,199899565,4125,4125,4125,4125,0
|
|
20230804,191800,199899565,4125,4125,4125,4125,0
|
|
20230804,191700,199899565,4125,4125,4125,4125,0
|
|
20230804,191600,199899565,4125,4125,4125,4125,0
|
|
20230804,191500,199899565,4125,4125,4125,4125,0
|
|
20230804,191400,199899565,4125,4125,4125,4125,0
|
|
20230804,191300,199899565,4125,4125,4125,4125,0
|
|
20230804,191200,199899565,4125,4125,4125,4125,0
|
|
20230804,191100,199899565,4125,4125,4125,4125,0
|
|
20230804,191000,199899565,4125,4125,4125,4125,0
|
|
20230804,190900,199899565,4125,4125,4125,4125,0
|
|
20230804,190800,199899565,4125,4125,4125,4125,0
|
|
20230804,190700,199899565,4125,4125,4125,4125,0
|
|
20230804,190600,199899565,4125,4125,4125,4125,0
|
|
20230804,190500,199899565,4125,4125,4125,4125,0
|
|
20230804,190400,199899565,4125,4125,4125,4125,0
|
|
20230804,190300,199899565,4125,4125,4125,4125,0
|
|
20230804,190200,199899565,4125,4125,4125,4125,0
|
|
20230804,190100,199899565,4125,4125,4125,4125,0
|
|
20230804,190000,199899565,4125,4125,4125,4125,0
|
|
20230804,185900,199899565,4125,4125,4125,4125,0
|
|
20230804,185800,199899565,4125,4125,4125,4125,0
|
|
20230804,185700,199899565,4125,4125,4125,4125,0
|
|
20230804,185600,199899565,4125,4125,4125,4125,0
|
|
20230804,185500,199899565,4125,4125,4125,4125,3208
|
|
20230804,185400,199899565,4125,4125,4125,4125,0
|
|
20230804,185300,199899565,4125,4125,4125,4125,0
|
|
20230804,185200,199899565,4125,4125,4125,4125,0
|
|
20230804,185100,199899565,4125,4125,4125,4125,0
|
|
20230804,185000,199899565,4125,4125,4125,4125,0
|
|
20230804,184900,199899565,4125,4125,4125,4125,0
|
|
20230804,184800,199899565,4125,4125,4125,4125,0
|
|
20230804,184700,199899565,4125,4125,4125,4125,0
|
|
20230804,184600,199899565,4125,4125,4125,4125,0
|
|
20230804,184500,199899565,4125,4125,4125,4125,0
|
|
20230804,184400,199899565,4125,4125,4125,4125,0
|
|
20230804,184300,199899565,4125,4125,4125,4125,0
|
|
20230804,184200,199899565,4125,4125,4125,4125,0
|
|
20230804,184100,199899565,4125,4125,4125,4125,0
|
|
20230804,184000,199899565,4125,4125,4125,4125,0
|
|
20230804,183900,199899565,4125,4125,4125,4125,0
|
|
20230804,183800,199899565,4125,4125,4125,4125,0
|
|
20230804,183700,199899565,4125,4125,4125,4125,0
|
|
20230804,183600,199899565,4125,4125,4125,4125,0
|
|
20230804,183500,199899565,4125,4125,4125,4125,0
|
|
20230804,183400,199899565,4125,4125,4125,4125,0
|
|
20230804,183300,199899565,4125,4125,4125,4125,0
|
|
20230804,183200,199899565,4125,4125,4125,4125,0
|
|
20230804,183100,199899565,4125,4125,4125,4125,0
|
|
20230804,183000,199899565,4125,4125,4125,4125,0
|
|
20230804,182900,199899565,4125,4125,4125,4125,0
|
|
20230804,182800,199899565,4125,4125,4125,4125,0
|
|
20230804,182700,199899565,4125,4125,4125,4125,0
|
|
20230804,182600,199899565,4125,4125,4125,4125,0
|
|
20230804,182500,199899565,4125,4125,4125,4125,3208
|
|
20230804,182400,199899565,4125,4125,4125,4125,0
|
|
20230804,182300,199899565,4125,4125,4125,4125,0
|
|
20230804,182200,199899565,4125,4125,4125,4125,0
|
|
20230804,182100,199899565,4125,4125,4125,4125,0
|
|
20230804,182000,199899565,4125,4125,4125,4125,0
|
|
20230804,181900,199899565,4125,4125,4125,4125,0
|
|
20230804,181800,199899565,4125,4125,4125,4125,0
|
|
20230804,181700,199899565,4125,4125,4125,4125,0
|
|
20230804,181600,199899565,4125,4125,4125,4125,0
|
|
20230804,181500,199899565,4125,4125,4125,4125,0
|
|
20230804,181400,199899565,4125,4125,4125,4125,0
|
|
20230804,181300,199899565,4125,4125,4125,4125,0
|
|
20230804,181200,199899565,4125,4125,4125,4125,0
|
|
20230804,181100,199899565,4125,4125,4125,4125,0
|
|
20230804,181000,199899565,4125,4125,4125,4125,0
|
|
20230804,180900,199899565,4125,4125,4125,4125,0
|
|
20230804,180800,199899565,4125,4125,4125,4125,0
|
|
20230804,180700,199899565,4125,4125,4125,4125,0
|
|
20230804,180600,199899565,4125,4125,4125,4125,0
|
|
20230804,180500,199899565,4125,4125,4125,4125,0
|
|
20230804,180400,199899565,4125,4125,4125,4125,0
|
|
20230804,180300,199899565,4125,4125,4125,4125,0
|
|
20230804,180200,199899565,4125,4125,4125,4125,0
|
|
20230804,180100,199899565,4125,4125,4125,4125,0
|
|
20230804,180000,199899565,4125,4125,4125,4125,0
|
|
20230804,175900,199899565,4125,4125,4125,4125,0
|
|
20230804,175800,199899565,4125,4125,4125,4125,0
|
|
20230804,175700,199899565,4125,4125,4125,4125,0
|
|
20230804,175600,199899565,4125,4125,4125,4125,0
|
|
20230804,175500,199899565,4125,4125,4125,4125,3208
|
|
20230804,175400,199899565,4125,4125,4125,4125,0
|
|
20230804,175300,199899565,4125,4125,4125,4125,0
|
|
20230804,175200,199899565,4125,4125,4125,4125,0
|
|
20230804,175100,199899565,4125,4125,4125,4125,0
|
|
20230804,175000,199899565,4125,4125,4125,4125,0
|
|
20230804,174900,199899565,4125,4125,4125,4125,0
|
|
20230804,174800,199899565,4125,4125,4125,4125,0
|
|
20230804,174700,199899565,4125,4125,4125,4125,0
|
|
20230804,174600,199899565,4125,4125,4125,4125,0
|
|
20230804,174500,199899565,4125,4125,4125,4125,0
|
|
20230804,174400,199899565,4125,4125,4125,4125,0
|
|
20230804,174300,199899565,4125,4125,4125,4125,0
|
|
20230804,174200,199899565,4125,4125,4125,4125,0
|
|
20230804,174100,199899565,4125,4125,4125,4125,0
|
|
20230804,174000,199899565,4125,4125,4125,4125,0
|
|
20230804,173900,199899565,4125,4125,4125,4125,0
|
|
20230804,173800,199899565,4125,4125,4125,4125,0
|
|
20230804,173700,199899565,4125,4125,4125,4125,0
|
|
20230804,173600,199899565,4125,4125,4125,4125,0
|
|
20230804,173500,199899565,4125,4125,4125,4125,0
|
|
20230804,173400,199899565,4125,4125,4125,4125,0
|
|
20230804,173300,199899565,4125,4125,4125,4125,0
|
|
20230804,173200,199899565,4125,4125,4125,4125,0
|
|
20230804,173100,199899565,4125,4125,4125,4125,0
|
|
20230804,173000,199899565,4125,4125,4125,4125,0
|
|
20230804,172900,199899565,4125,4125,4125,4125,0
|
|
20230804,172800,199899565,4125,4125,4125,4125,0
|
|
20230804,172700,199899565,4125,4125,4125,4125,0
|
|
20230804,172600,199899565,4125,4125,4125,4125,0
|
|
20230804,172500,199899565,4125,4125,4125,4125,3208
|
|
20230804,172400,199899565,4125,4125,4125,4125,0
|
|
20230804,172300,199899565,4125,4125,4125,4125,0
|
|
20230804,172200,199899565,4125,4125,4125,4125,0
|
|
20230804,172100,199899565,4125,4125,4125,4125,0
|
|
20230804,172000,199899565,4125,4125,4125,4125,0
|
|
20230804,171900,199899565,4125,4125,4125,4125,0
|
|
20230804,171800,199899565,4125,4125,4125,4125,0
|
|
20230804,171700,199899565,4125,4125,4125,4125,0
|
|
20230804,171600,199899565,4125,4125,4125,4125,0
|
|
20230804,171500,199899565,4125,4125,4125,4125,0
|
|
20230804,171400,199899565,4125,4125,4125,4125,0
|
|
20230804,171300,199899565,4125,4125,4125,4125,0
|
|
20230804,171200,199899565,4125,4125,4125,4125,0
|
|
20230804,171100,199899565,4125,4125,4125,4125,0
|
|
20230804,171000,199899565,4125,4125,4125,4125,0
|
|
20230804,170900,199899565,4125,4125,4125,4125,0
|
|
20230804,170800,199899565,4125,4125,4125,4125,0
|
|
20230804,170700,199899565,4125,4125,4125,4125,0
|
|
20230804,170600,199899565,4125,4125,4125,4125,0
|
|
20230804,170500,199899565,4125,4125,4125,4125,0
|
|
20230804,170400,199899565,4125,4125,4125,4125,0
|
|
20230804,170300,199899565,4125,4125,4125,4125,0
|
|
20230804,170200,199899565,4125,4125,4125,4125,0
|
|
20230804,170100,199899565,4125,4125,4125,4125,0
|
|
20230804,170000,199899565,4125,4125,4125,4125,0
|
|
20230804,165900,199899565,4125,4125,4125,4125,0
|
|
20230804,165800,199899565,4125,4125,4125,4125,0
|
|
20230804,165700,199899565,4125,4125,4125,4125,0
|
|
20230804,165600,199899565,4125,4125,4125,4125,0
|
|
20230804,165500,199899565,4125,4125,4125,4125,3208
|
|
20230804,165400,199899565,4125,4125,4125,4125,0
|
|
20230804,165300,199899565,4125,4125,4125,4125,0
|
|
20230804,165200,199899565,4125,4125,4125,4125,0
|
|
20230804,165100,199899565,4125,4125,4125,4125,0
|
|
20230804,165000,199899565,4125,4125,4125,4125,0
|
|
20230804,164900,199899565,4125,4125,4125,4125,0
|
|
20230804,164800,199899565,4125,4125,4125,4125,0
|
|
20230804,164700,199899565,4125,4125,4125,4125,0
|
|
20230804,164600,199899565,4125,4125,4125,4125,0
|
|
20230804,164500,199899565,4125,4125,4125,4125,0
|
|
20230804,164400,199899565,4125,4125,4125,4125,0
|
|
20230804,164300,199899565,4125,4125,4125,4125,0
|
|
20230804,164200,199899565,4125,4125,4125,4125,0
|
|
20230804,164100,199899565,4125,4125,4125,4125,0
|
|
20230804,164000,199899565,4125,4125,4125,4125,0
|
|
20230804,163900,199899565,4125,4125,4125,4125,0
|
|
20230804,163800,199899565,4125,4125,4125,4125,0
|
|
20230804,163700,199899565,4125,4125,4125,4125,0
|
|
20230804,163600,199899565,4125,4125,4125,4125,0
|
|
20230804,163500,199899565,4125,4125,4125,4125,0
|
|
20230804,163400,199899565,4125,4125,4125,4125,0
|
|
20230804,163300,199899565,4125,4125,4125,4125,0
|
|
20230804,163200,199899565,4125,4125,4125,4125,0
|
|
20230804,163100,199899565,4125,4125,4125,4125,0
|
|
20230804,163000,199899565,4125,4125,4125,4125,0
|
|
20230804,162900,199899565,4125,4125,4125,4125,0
|
|
20230804,162800,199899565,4125,4125,4125,4125,0
|
|
20230804,162700,199899565,4125,4125,4125,4125,0
|
|
20230804,162600,199899565,4125,4125,4125,4125,0
|
|
20230804,162500,199899565,4125,4125,4125,4125,3208
|
|
20230804,162400,199899565,4125,4125,4125,4125,0
|
|
20230804,162300,199899565,4125,4125,4125,4125,0
|
|
20230804,162200,199899565,4125,4125,4125,4125,0
|
|
20230804,162100,199899565,4125,4125,4125,4125,0
|
|
20230804,162000,199899565,4125,4125,4125,4125,0
|
|
20230804,161900,199899565,4125,4125,4125,4125,0
|
|
20230804,161800,199899565,4125,4125,4125,4125,0
|
|
20230804,161700,199899565,4125,4125,4125,4125,0
|
|
20230804,161600,199899565,4125,4125,4125,4125,0
|
|
20230804,161500,199899565,4125,4125,4125,4125,0
|
|
20230804,161400,199899565,4125,4125,4125,4125,0
|
|
20230804,161300,199899565,4125,4125,4125,4125,0
|
|
20230804,161200,199899565,4125,4125,4125,4125,0
|
|
20230804,161100,199899565,4125,4125,4125,4125,0
|
|
20230804,161000,199899565,4125,4125,4125,4125,0
|
|
20230804,160900,199899565,4125,4125,4125,4125,0
|
|
20230804,160800,199899565,4125,4125,4125,4125,0
|
|
20230804,160700,199899565,4125,4125,4125,4125,0
|
|
20230804,160600,199899565,4125,4125,4125,4125,0
|
|
20230804,160500,199899565,4125,4125,4125,4125,0
|
|
20230804,160400,199899565,4125,4125,4125,4125,0
|
|
20230804,160300,199899565,4125,4125,4125,4125,0
|
|
20230804,160200,199899565,4125,4125,4125,4125,0
|
|
20230804,160100,199899565,4125,4125,4125,4125,0
|
|
20230804,160000,199899565,4125,4125,4125,4125,0
|
|
20230804,155900,199899565,4125,4125,4125,4125,0
|
|
20230804,155800,199899565,4125,4125,4125,4125,0
|
|
20230804,155700,199899565,4125,4125,4125,4125,0
|
|
20230804,155600,199899565,4125,4125,4125,4125,0
|
|
20230804,155500,199899565,4125,4125,4125,4125,3208
|
|
20230804,155400,199899565,4125,4125,4125,4125,0
|
|
20230804,155300,199899565,4125,4125,4125,4125,0
|
|
20230804,155200,199899565,4125,4125,4125,4125,0
|
|
20230804,155100,199899565,4125,4125,4125,4125,0
|
|
20230804,155000,199899565,4125,4125,4125,4125,0
|
|
20230804,154900,199899565,4125,4125,4125,4125,0
|
|
20230804,154800,199899565,4125,4125,4125,4125,0
|
|
20230804,154700,199899565,4125,4125,4125,4125,0
|
|
20230804,154600,199899565,4125,4125,4125,4125,0
|
|
20230804,154500,199899565,4125,4125,4125,4125,0
|
|
20230804,154400,199899565,4125,4125,4125,4125,0
|
|
20230804,154300,199899565,4125,4125,4125,4125,0
|
|
20230804,154200,199899565,4125,4125,4125,4125,0
|
|
20230804,154100,199899565,4125,4125,4125,4125,0
|
|
20230804,154000,199899565,4125,4125,4125,4125,0
|
|
20230804,153900,199899565,4125,4125,4125,4125,0
|
|
20230804,153800,199899565,4125,4125,4125,4125,0
|
|
20230804,153700,199899565,4125,4125,4125,4125,0
|
|
20230804,153600,199899565,4125,4125,4125,4125,0
|
|
20230804,153500,199899565,4125,4125,4125,4125,0
|
|
20230804,153400,199899565,4125,4125,4125,4125,0
|
|
20230804,153300,199899565,4125,4125,4125,4125,0
|
|
20230804,153200,199899565,4125,4125,4125,4125,0
|
|
20230804,153100,199899565,4125,4125,4125,4125,0
|
|
20230804,153000,199899565,4125,4125,4125,4125,3208
|
|
20230804,152900,186666565,4080,4080,4080,4080,0
|
|
20230804,152800,186666565,4080,4080,4080,4080,0
|
|
20230804,152700,186666565,4080,4080,4080,4080,0
|
|
20230804,152600,186666565,4080,4080,4080,4080,0
|
|
20230804,152500,186666565,4080,4080,4080,4080,0
|
|
20230804,152400,186666565,4080,4080,4080,4080,0
|
|
20230804,152300,186666565,4080,4080,4080,4080,0
|
|
20230804,152200,186666565,4080,4080,4080,4080,0
|
|
20230804,152100,186666565,4080,4080,4080,4080,0
|
|
20230804,152000,186666565,4080,4080,4080,4080,0
|
|
20230804,151900,186666565,4080,4075,4080,4070,290
|
|
20230804,151800,185485880,4080,4070,4080,4070,1003
|
|
20230804,151700,181403550,4075,4075,4075,4075,30
|
|
20230804,151600,181281300,4075,4075,4075,4075,27
|
|
20230804,151500,181171275,4075,4075,4075,4075,18
|
|
20230804,151400,181097925,4075,4075,4075,4075,21
|
|
20230804,151300,181012350,4075,4075,4075,4070,39
|
|
20230804,151200,180853580,4075,4075,4075,4075,28
|
|
20230804,151100,180739480,4070,4075,4075,4070,13
|
|
20230804,151000,180686510,4075,4075,4075,4070,415
|
|
20230804,150900,178997410,4075,4065,4075,4065,223
|
|
20230804,150800,178089820,4070,4065,4070,4065,56
|
|
20230804,150700,177861920,4070,4075,4075,4065,799
|
|
20230804,150600,174612555,4075,4080,4080,4075,126
|
|
20230804,150500,174099075,4080,4080,4080,4080,9
|
|
20230804,150400,174062355,4075,4080,4080,4075,17
|
|
20230804,150300,173993060,4070,4070,4080,4070,5
|
|
20230804,150200,173972700,4080,4075,4080,4070,9
|
|
20230804,150100,173936035,4080,4080,4080,4080,9
|
|
20230804,150000,173899315,4080,4080,4080,4080,15
|
|
20230804,145900,173838115,4080,4080,4080,4080,7
|
|
20230804,145800,173809555,4080,4075,4080,4075,6
|
|
20230804,145700,173785085,4075,4080,4080,4075,17
|
|
20230804,145600,173715800,4075,4080,4080,4075,10
|
|
20230804,145500,173675035,4080,4080,4080,4080,15
|
|
20230804,145400,173613835,4080,4080,4080,4080,0
|
|
20230804,145300,173613835,4080,4080,4080,4080,12
|
|
20230804,145200,173564875,4080,4085,4085,4080,36
|
|
20230804,145100,173417970,4090,4090,4090,4090,34
|
|
20230804,145000,173278910,4085,4080,4085,4080,12
|
|
20230804,144900,173229940,4080,4080,4080,4080,14
|
|
20230804,144800,173172820,4090,4095,4095,4090,133
|
|
20230804,144700,172628820,4095,4095,4095,4095,9
|
|
20230804,144600,172591965,4095,4095,4095,4095,3
|
|
20230804,144500,172579680,4095,4095,4095,4095,19
|
|
20230804,144400,172501875,4095,4095,4095,4095,3
|
|
20230804,144300,172489590,4095,4095,4095,4095,9
|
|
20230804,144200,172452735,4095,4090,4095,4085,10
|
|
20230804,144100,172411845,4095,4095,4095,4090,17
|
|
20230804,144000,172342235,4095,4095,4095,4095,51
|
|
20230804,143900,172133390,4090,4095,4095,4090,14
|
|
20230804,143800,172076075,4090,4085,4095,4085,13
|
|
20230804,143700,172022890,4095,4095,4095,4085,13
|
|
20230804,143600,171969745,4085,4090,4095,4085,12
|
|
20230804,143500,171920675,4095,4090,4095,4090,4
|
|
20230804,143400,171904300,4095,4095,4095,4095,10
|
|
20230804,143300,171863350,4090,4085,4095,4085,9
|
|
20230804,143200,171826540,4095,4090,4095,4085,18
|
|
20230804,143100,171752920,4090,4095,4095,4085,23
|
|
20230804,143000,171658855,4090,4100,4100,4085,17
|
|
20230804,142900,171589275,4100,4085,4100,4085,20
|
|
20230804,142800,171507290,4100,4100,4100,4100,7
|
|
20230804,142700,171478590,4100,4100,4100,4065,2576
|
|
20230804,142600,160998730,4100,4100,4100,4100,16
|
|
20230804,142500,160933130,4100,4100,4100,4100,3
|
|
20230804,142400,160920830,4100,4100,4100,4100,0
|
|
20230804,142300,160920830,4100,4085,4100,4085,157
|
|
20230804,142200,160279465,4085,4080,4085,4080,2
|
|
20230804,142100,160271300,4085,4085,4085,4085,2
|
|
20230804,142000,160263130,4075,4075,4075,4075,155
|
|
20230804,141900,159631505,4085,4080,4085,4080,2
|
|
20230804,141800,159623340,4085,4080,4085,4080,218
|
|
20230804,141700,158733895,4080,4080,4080,4080,0
|
|
20230804,141600,158733895,4080,4080,4080,4080,29
|
|
20230804,141500,158615575,4080,4080,4080,4070,782
|
|
20230804,141400,155427200,4080,4080,4080,4080,0
|
|
20230804,141300,155427200,4080,4080,4080,4080,0
|
|
20230804,141200,155427200,4080,4080,4080,4080,0
|
|
20230804,141100,155427200,4080,4075,4080,4075,161
|
|
20230804,141000,154771090,4075,4075,4075,4075,1
|
|
20230804,140900,154767015,4080,4080,4080,4080,0
|
|
20230804,140800,154767015,4080,4080,4080,4080,0
|
|
20230804,140700,154767015,4080,4080,4080,4080,0
|
|
20230804,140600,154767015,4080,4075,4080,4075,31
|
|
20230804,140500,154640635,4075,4070,4080,4070,11
|
|
20230804,140400,154595835,4080,4075,4080,4075,3
|
|
20230804,140300,154583600,4080,4080,4080,4080,0
|
|
20230804,140200,154583600,4080,4075,4080,4075,50
|
|
20230804,140100,154379605,4080,4080,4080,4080,1
|
|
20230804,140000,154375525,4070,4075,4075,4070,227
|
|
20230804,135900,153450635,4075,4070,4075,4070,2
|
|
20230804,135800,153442490,4075,4075,4075,4075,11
|
|
20230804,135700,153397665,4075,4075,4075,4075,1
|
|
20230804,135600,153393590,4070,4070,4070,4070,0
|
|
20230804,135500,153393590,4070,4070,4070,4070,0
|
|
20230804,135400,153393590,4070,4070,4070,4070,1
|
|
20230804,135300,153389520,4080,4080,4080,4080,0
|
|
20230804,135200,153389520,4080,4080,4080,4080,0
|
|
20230804,135100,153389520,4080,4080,4080,4080,0
|
|
20230804,135000,153389520,4080,4080,4080,4080,0
|
|
20230804,134900,153389520,4080,4080,4080,4080,10
|
|
20230804,134800,153348720,4080,4080,4080,4080,0
|
|
20230804,134700,153348720,4080,4080,4080,4080,0
|
|
20230804,134600,153348720,4080,4080,4080,4080,1
|
|
20230804,134500,153344640,4060,4070,4070,4060,22
|
|
20230804,134400,153255285,4080,4080,4080,4080,0
|
|
20230804,134300,153255285,4080,4075,4080,4075,2
|
|
20230804,134200,153247130,4085,4085,4085,4085,1
|
|
20230804,134100,153243045,4065,4065,4065,4065,22
|
|
20230804,134000,153153615,4065,4065,4065,4065,1
|
|
20230804,133900,153149550,4065,4065,4065,4065,4
|
|
20230804,133800,153133290,4060,4060,4060,4060,0
|
|
20230804,133700,153133290,4060,4060,4060,4060,1
|
|
20230804,133600,153129230,4065,4065,4065,4065,0
|
|
20230804,133500,153129230,4065,4065,4065,4065,2
|
|
20230804,133400,153121100,4085,4085,4085,4085,0
|
|
20230804,133300,153121100,4085,4085,4085,4085,0
|
|
20230804,133200,153121100,4085,4085,4085,4085,0
|
|
20230804,133100,153121100,4085,4085,4085,4085,0
|
|
20230804,133000,153121100,4085,4085,4085,4085,0
|
|
20230804,132900,153121100,4085,4085,4085,4085,0
|
|
20230804,132800,153121100,4085,4085,4085,4085,0
|
|
20230804,132700,153121100,4085,4070,4085,4070,2
|
|
20230804,132600,153112945,4070,4070,4070,4070,1
|
|
20230804,132500,153108875,4085,4060,4085,4060,4
|
|
20230804,132400,153092600,4060,4060,4060,4060,0
|
|
20230804,132300,153092600,4060,4060,4060,4055,17
|
|
20230804,132200,153023590,4060,4060,4060,4060,323
|
|
20230804,132100,151712210,4060,4060,4060,4060,0
|
|
20230804,132000,151712210,4060,4060,4060,4060,0
|
|
20230804,131900,151712210,4060,4060,4060,4060,0
|
|
20230804,131800,151712210,4060,4060,4060,4060,1
|
|
20230804,131700,151708150,4060,4060,4060,4060,43
|
|
20230804,131600,151533570,4055,4075,4075,4055,31
|
|
20230804,131500,151407475,4060,4060,4060,4060,18
|
|
20230804,131400,151334395,4075,4075,4075,4075,0
|
|
20230804,131300,151334395,4075,4075,4075,4075,0
|
|
20230804,131200,151334395,4075,4075,4075,4075,0
|
|
20230804,131100,151334395,4075,4075,4075,4075,0
|
|
20230804,131000,151334395,4075,4060,4075,4060,873
|
|
20230804,130900,147789980,4075,4075,4075,4075,0
|
|
20230804,130800,147789980,4075,4075,4075,4075,0
|
|
20230804,130700,147789980,4075,4075,4075,4075,0
|
|
20230804,130600,147789980,4075,4070,4075,4070,300
|
|
20230804,130500,146567980,4095,4095,4095,4095,2
|
|
20230804,130400,146559790,4095,4095,4095,4095,0
|
|
20230804,130300,146559790,4095,4095,4095,4095,1
|
|
20230804,130200,146555695,4100,4100,4100,4100,0
|
|
20230804,130100,146555695,4100,4065,4100,4060,3188
|
|
20230804,130000,133596445,4060,4060,4060,4060,24
|
|
20230804,125900,133499005,4060,4060,4060,4060,1
|
|
20230804,125800,133494945,4060,4060,4060,4060,0
|
|
20230804,125700,133494945,4060,4060,4060,4060,0
|
|
20230804,125600,133494945,4060,4060,4060,4060,1
|
|
20230804,125500,133490885,4060,4060,4060,4060,0
|
|
20230804,125400,133490885,4060,4060,4060,4060,24
|
|
20230804,125300,133393445,4060,4060,4060,4060,1
|
|
20230804,125200,133389385,4065,4065,4065,4065,0
|
|
20230804,125100,133389385,4065,4065,4065,4065,1
|
|
20230804,125000,133385320,4065,4065,4065,4065,0
|
|
20230804,124900,133385320,4065,4065,4065,4065,0
|
|
20230804,124800,133385320,4065,4060,4065,4060,26
|
|
20230804,124700,133279755,4060,4060,4060,4060,30
|
|
20230804,124600,133157955,4065,4065,4065,4065,1
|
|
20230804,124500,133153890,4060,4060,4060,4060,0
|
|
20230804,124400,133153890,4060,4060,4060,4060,1
|
|
20230804,124300,133149830,4065,4065,4065,4065,59
|
|
20230804,124200,132909995,4060,4060,4060,4060,24
|
|
20230804,124100,132812555,4065,4065,4065,4065,0
|
|
20230804,124000,132812555,4065,4065,4065,4065,0
|
|
20230804,123900,132812555,4065,4065,4065,4065,30
|
|
20230804,123800,132690605,4060,4060,4060,4060,1
|
|
20230804,123700,132686545,4060,4065,4065,4060,30
|
|
20230804,123600,132564695,4065,4065,4065,4065,2
|
|
20230804,123500,132556565,4065,4065,4065,4065,3
|
|
20230804,123400,132544370,4065,4060,4065,4060,25
|
|
20230804,123300,132442865,4065,4065,4065,4065,0
|
|
20230804,123200,132442865,4065,4060,4065,4060,109
|
|
20230804,123100,132000320,4060,4060,4060,4060,10
|
|
20230804,123000,131959720,4060,4060,4060,4060,0
|
|
20230804,122900,131959720,4060,4060,4060,4060,0
|
|
20230804,122800,131959720,4060,4060,4060,4060,9
|
|
20230804,122700,131923180,4060,4060,4060,4060,2
|
|
20230804,122600,131915060,4060,4060,4060,4060,1216
|
|
20230804,122500,126978100,4060,4060,4060,4060,5
|
|
20230804,122400,126957800,4060,4070,4070,4060,680
|
|
20230804,122300,124193055,4090,4075,4090,4070,883
|
|
20230804,122200,120599205,4070,4075,4075,4070,107
|
|
20230804,122100,120163685,4100,4095,4100,4095,40
|
|
20230804,122000,119999805,4100,4100,4100,4100,1
|
|
20230804,121900,119995705,4095,4095,4095,4095,1
|
|
20230804,121800,119991610,4070,4100,4100,4070,677
|
|
20230804,121700,117233710,4100,4100,4100,4100,0
|
|
20230804,121600,117233710,4100,4100,4100,4100,0
|
|
20230804,121500,117233710,4100,4100,4100,4100,0
|
|
20230804,121400,117233710,4100,4100,4100,4100,0
|
|
20230804,121300,117233710,4100,4075,4100,4075,4
|
|
20230804,121200,117217385,4100,4100,4100,4100,0
|
|
20230804,121100,117217385,4100,4080,4100,4075,241
|
|
20230804,121000,116235240,4080,4080,4080,4080,9
|
|
20230804,120900,116198520,4080,4080,4080,4080,117
|
|
20230804,120800,115721160,4085,4085,4085,4085,78
|
|
20230804,120700,115402530,4100,4100,4100,4100,0
|
|
20230804,120600,115402530,4100,4075,4100,4070,2068
|
|
20230804,120500,106975415,4105,4105,4105,4105,1
|
|
20230804,120400,106971310,4090,4090,4090,4090,24
|
|
20230804,120300,106873150,4100,4100,4100,4100,0
|
|
20230804,120200,106873150,4100,4100,4100,4100,0
|
|
20230804,120100,106873150,4100,4100,4100,4100,299
|
|
20230804,120000,105647250,4090,4090,4090,4090,476
|
|
20230804,115900,103700410,4105,4105,4105,4105,0
|
|
20230804,115800,103700410,4105,4105,4105,4105,0
|
|
20230804,115700,103700410,4105,4105,4105,4105,0
|
|
20230804,115600,103700410,4105,4080,4105,4080,2
|
|
20230804,115500,103692225,4105,4105,4105,4105,0
|
|
20230804,115400,103692225,4105,4105,4105,4105,1
|
|
20230804,115300,103688120,4085,4085,4085,4085,0
|
|
20230804,115200,103688120,4085,4085,4085,4085,0
|
|
20230804,115100,103688120,4085,4085,4085,4085,0
|
|
20230804,115000,103688120,4085,4075,4085,4070,1302
|
|
20230804,114900,98384510,4075,4075,4075,4075,0
|
|
20230804,114800,98384510,4075,4075,4075,4075,20
|
|
20230804,114700,98303010,4075,4075,4075,4075,1
|
|
20230804,114600,98298935,4100,4100,4100,4100,0
|
|
20230804,114500,98298935,4100,4100,4100,4100,30
|
|
20230804,114400,98175935,4105,4105,4105,4105,0
|
|
20230804,114300,98175935,4105,4105,4105,4105,0
|
|
20230804,114200,98175935,4105,4105,4105,4105,0
|
|
20230804,114100,98175935,4105,4105,4105,4105,0
|
|
20230804,114000,98175935,4105,4105,4105,4105,0
|
|
20230804,113900,98175935,4105,4075,4105,4075,3
|
|
20230804,113800,98163655,4100,4100,4100,4100,25
|
|
20230804,113700,98061155,4105,4105,4105,4105,146
|
|
20230804,113600,97461825,4105,4105,4105,4105,0
|
|
20230804,113500,97461825,4105,4105,4105,4105,0
|
|
20230804,113400,97461825,4105,4105,4105,4100,243
|
|
20230804,113300,96464335,4110,4110,4110,4110,0
|
|
20230804,113200,96464335,4110,4080,4110,4080,3
|
|
20230804,113100,96452040,4110,4110,4110,4110,0
|
|
20230804,113000,96452040,4110,4110,4110,4110,0
|
|
20230804,112900,96452040,4110,4110,4110,4110,0
|
|
20230804,112800,96452040,4110,4110,4110,4110,0
|
|
20230804,112700,96452040,4110,4110,4110,4110,0
|
|
20230804,112600,96452040,4110,4100,4110,4100,3
|
|
20230804,112500,96439725,4100,4100,4100,4100,0
|
|
20230804,112400,96439725,4100,4075,4100,4075,41
|
|
20230804,112300,96272625,4075,4080,4080,4075,90
|
|
20230804,112200,95905800,4085,4085,4085,4085,0
|
|
20230804,112100,95905800,4085,4085,4085,4085,501
|
|
20230804,112000,93859215,4115,4115,4115,4115,1
|
|
20230804,111900,93855100,4090,4090,4090,4090,1
|
|
20230804,111800,93851010,4120,4120,4120,4120,0
|
|
20230804,111700,93851010,4120,4120,4120,4120,0
|
|
20230804,111600,93851010,4120,4120,4120,4120,0
|
|
20230804,111500,93851010,4120,4090,4120,4090,2
|
|
20230804,111400,93842800,4125,4125,4125,4125,0
|
|
20230804,111300,93842800,4125,4125,4125,4125,0
|
|
20230804,111200,93842800,4125,4125,4125,4125,0
|
|
20230804,111100,93842800,4125,4125,4125,4125,1
|
|
20230804,111000,93838675,4120,4095,4120,4095,2
|
|
20230804,110900,93830460,4090,4125,4125,4090,502
|
|
20230804,110800,91773600,4100,4100,4100,4100,0
|
|
20230804,110700,91773600,4100,4100,4100,4100,0
|
|
20230804,110600,91773600,4100,4100,4100,4100,1
|
|
20230804,110500,91769500,4125,4125,4125,4125,0
|
|
20230804,110400,91769500,4125,4125,4125,4125,0
|
|
20230804,110300,91769500,4125,4125,4125,4125,1
|
|
20230804,110200,91765375,4105,4100,4105,4095,1001
|
|
20230804,110100,87662965,4125,4095,4125,4095,501
|
|
20230804,110000,85611340,4095,4100,4100,4095,501
|
|
20230804,105900,83558345,4100,4100,4100,4100,501
|
|
20230804,105800,81504245,4125,4125,4125,4125,0
|
|
20230804,105700,81504245,4125,4125,4125,4125,89
|
|
20230804,105600,81137120,4130,4130,4130,4130,18
|
|
20230804,105500,81062780,4130,4100,4130,4100,26
|
|
20230804,105400,80956150,4125,4125,4125,4125,0
|
|
20230804,105300,80956150,4125,4125,4125,4125,0
|
|
20230804,105200,80956150,4125,4120,4125,4120,51
|
|
20230804,105100,80746025,4120,4120,4120,4120,0
|
|
20230804,105000,80746025,4120,4120,4120,4120,1000
|
|
20230804,104900,76626025,4120,4120,4120,4120,20
|
|
20230804,104800,76543625,4120,4120,4120,4120,1
|
|
20230804,104700,76539505,4125,4125,4125,4125,0
|
|
20230804,104600,76539505,4125,4095,4125,4095,246
|
|
20230804,104500,75532105,4095,4105,4105,4095,200
|
|
20230804,104400,74711330,4130,4130,4130,4105,663
|
|
20230804,104300,71985665,4130,4130,4130,4130,0
|
|
20230804,104200,71985665,4130,4130,4130,4130,0
|
|
20230804,104100,71985665,4130,4130,4130,4130,0
|
|
20230804,104000,71985665,4130,4130,4130,4130,0
|
|
20230804,103900,71985665,4130,4130,4130,4130,0
|
|
20230804,103800,71985665,4130,4130,4130,4130,0
|
|
20230804,103700,71985665,4130,4120,4130,4120,505
|
|
20230804,103600,69905055,4120,4120,4120,4120,1
|
|
20230804,103500,69900935,4115,4100,4115,4100,882
|
|
20230804,103400,66279575,4105,4105,4105,4105,0
|
|
20230804,103300,66279575,4105,4105,4105,4105,1
|
|
20230804,103200,66275470,4075,4090,4090,4075,2397
|
|
20230804,103100,56496150,4110,4110,4110,4110,1
|
|
20230804,103000,56492040,4105,4105,4105,4105,1
|
|
20230804,102900,56487935,4085,4100,4100,4085,1625
|
|
20230804,102800,49844030,4120,4120,4120,4120,1
|
|
20230804,102700,49839910,4130,4130,4130,4130,0
|
|
20230804,102600,49839910,4130,4120,4130,4120,47
|
|
20230804,102500,49646255,4115,4115,4115,4115,0
|
|
20230804,102400,49646255,4115,4115,4115,4115,1
|
|
20230804,102300,49642140,4090,4100,4100,4090,500
|
|
20230804,102200,47596030,4125,4125,4125,4125,0
|
|
20230804,102100,47596030,4125,4100,4125,4095,101
|
|
20230804,102000,47181980,4135,4135,4135,4135,0
|
|
20230804,101900,47181980,4135,4110,4135,4110,8
|
|
20230804,101800,47149075,4115,4135,4135,4115,64
|
|
20230804,101700,46885695,4115,4115,4115,4115,0
|
|
20230804,101600,46885695,4115,4115,4115,4115,181
|
|
20230804,101500,46140880,4115,4115,4115,4115,3
|
|
20230804,101400,46128535,4115,4115,4115,4115,0
|
|
20230804,101300,46128535,4115,4115,4115,4115,0
|
|
20230804,101200,46128535,4115,4115,4115,4115,18
|
|
20230804,101100,46054465,4115,4105,4115,4105,841
|
|
20230804,101000,42600260,4105,4105,4105,4105,2
|
|
20230804,100900,42592050,4105,4105,4105,4105,0
|
|
20230804,100800,42592050,4105,4105,4105,4105,0
|
|
20230804,100700,42592050,4105,4100,4105,4100,246
|
|
20230804,100600,41583290,4105,4110,4110,4105,125
|
|
20230804,100500,41069560,4110,4110,4110,4110,0
|
|
20230804,100400,41069560,4110,4110,4110,4110,0
|
|
20230804,100300,41069560,4110,4110,4110,4110,1
|
|
20230804,100200,41065450,4105,4100,4105,4100,640
|
|
20230804,100100,38439350,4095,4090,4095,4090,199
|
|
20230804,100000,37625160,4085,4085,4085,4085,0
|
|
20230804,095900,37625160,4085,4085,4085,4085,0
|
|
20230804,095800,37625160,4085,4085,4085,4085,45
|
|
20230804,095700,37441335,4075,4075,4075,4075,0
|
|
20230804,095600,37441335,4075,4075,4075,4075,2
|
|
20230804,095500,37433185,4075,4075,4075,4075,0
|
|
20230804,095400,37433185,4075,4075,4075,4075,409
|
|
20230804,095300,35766510,4075,4075,4075,4075,27
|
|
20230804,095200,35656485,4075,4080,4080,4075,742
|
|
20230804,095100,32629255,4100,4100,4100,4100,0
|
|
20230804,095000,32629255,4100,4100,4100,4100,0
|
|
20230804,094900,32629255,4100,4100,4100,4100,0
|
|
20230804,094800,32629255,4100,4100,4100,4100,0
|
|
20230804,094700,32629255,4100,4100,4100,4100,0
|
|
20230804,094600,32629255,4100,4095,4100,4095,5
|
|
20230804,094500,32608770,4085,4085,4085,4085,0
|
|
20230804,094400,32608770,4085,4085,4085,4085,90
|
|
20230804,094300,32241120,4100,4100,4100,4100,5
|
|
20230804,094200,32220620,4105,4105,4105,4105,60
|
|
20230804,094100,31974320,4105,4105,4105,4105,0
|
|
20230804,094000,31974320,4105,4110,4110,4105,51
|
|
20230804,093900,31764960,4100,4085,4100,4085,1216
|
|
20230804,093800,26790265,4085,4085,4085,4085,0
|
|
20230804,093700,26790265,4085,4085,4085,4085,0
|
|
20230804,093600,26790265,4085,4085,4085,4085,2
|
|
20230804,093500,26782095,4085,4085,4085,4085,0
|
|
20230804,093400,26782095,4085,4085,4085,4085,0
|
|
20230804,093300,26782095,4085,4085,4085,4085,1
|
|
20230804,093200,26778010,4060,4075,4075,4060,303
|
|
20230804,093100,25543330,4055,4075,4075,4055,208
|
|
20230804,093000,24699870,4065,4065,4065,4065,11
|
|
20230804,092900,24655155,4075,4075,4075,4075,1
|
|
20230804,092800,24651080,4060,4060,4060,4060,1
|
|
20230804,092700,24647020,4080,4080,4080,4080,331
|
|
20230804,092600,23296540,4095,4095,4095,4095,0
|
|
20230804,092500,23296540,4095,4095,4095,4095,0
|
|
20230804,092400,23296540,4095,4095,4095,4095,1
|
|
20230804,092300,23292445,4095,4095,4095,4095,100
|
|
20230804,092200,22882945,4095,4095,4095,4095,0
|
|
20230804,092100,22882945,4095,4095,4095,4095,0
|
|
20230804,092000,22882945,4095,4075,4095,4070,1149
|
|
20230804,091900,18189345,4065,4080,4080,4065,230
|
|
20230804,091800,17254380,4075,4075,4075,4075,10
|
|
20230804,091700,17213630,4075,4075,4075,4075,9
|
|
20230804,091600,17176955,4075,4075,4075,4075,26
|
|
20230804,091500,17071005,4075,4075,4075,4075,5
|
|
20230804,091400,17050630,4085,4085,4085,4085,0
|
|
20230804,091300,17050630,4085,4085,4085,4085,0
|
|
20230804,091200,17050630,4085,4070,4085,4070,48
|
|
20230804,091100,16855025,4040,4045,4045,4040,300
|
|
20230804,091000,15642925,4040,4060,4070,4040,1408
|
|
20230804,090900,9944535,4060,4060,4060,4060,0
|
|
20230804,090800,9944535,4060,4060,4060,4060,2
|
|
20230804,090700,9936415,4065,4030,4065,4030,100
|
|
20230804,090600,9533250,4030,4030,4030,4030,100
|
|
20230804,090500,9130250,4035,4035,4035,4035,0
|
|
20230804,090400,9130250,4035,4035,4035,4035,114
|
|
20230804,090300,8670260,4070,4070,4070,4070,0
|
|
20230804,090200,8670260,4070,4075,4075,4070,2
|
|
20230804,090100,8662115,4035,4135,4135,4010,1060
|
|
20230804,090000,4394970,4140,4015,4140,4015,1091
|