658 lines
31 KiB
CSV
658 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230808,195500,249788545,4010,4010,4010,4010,2858
|
|
20230808,195400,249788545,4010,4010,4010,4010,0
|
|
20230808,195300,249788545,4010,4010,4010,4010,0
|
|
20230808,195200,249788545,4010,4010,4010,4010,0
|
|
20230808,195100,249788545,4010,4010,4010,4010,0
|
|
20230808,195000,249788545,4010,4010,4010,4010,0
|
|
20230808,194900,249788545,4010,4010,4010,4010,0
|
|
20230808,194800,249788545,4010,4010,4010,4010,0
|
|
20230808,194700,249788545,4010,4010,4010,4010,0
|
|
20230808,194600,249788545,4010,4010,4010,4010,0
|
|
20230808,194500,249788545,4010,4010,4010,4010,0
|
|
20230808,194400,249788545,4010,4010,4010,4010,0
|
|
20230808,194300,249788545,4010,4010,4010,4010,0
|
|
20230808,194200,249788545,4010,4010,4010,4010,0
|
|
20230808,194100,249788545,4010,4010,4010,4010,0
|
|
20230808,194000,249788545,4010,4010,4010,4010,0
|
|
20230808,193900,249788545,4010,4010,4010,4010,0
|
|
20230808,193800,249788545,4010,4010,4010,4010,0
|
|
20230808,193700,249788545,4010,4010,4010,4010,0
|
|
20230808,193600,249788545,4010,4010,4010,4010,0
|
|
20230808,193500,249788545,4010,4010,4010,4010,0
|
|
20230808,193400,249788545,4010,4010,4010,4010,0
|
|
20230808,193300,249788545,4010,4010,4010,4010,0
|
|
20230808,193200,249788545,4010,4010,4010,4010,0
|
|
20230808,193100,249788545,4010,4010,4010,4010,0
|
|
20230808,193000,249788545,4010,4010,4010,4010,0
|
|
20230808,192900,249788545,4010,4010,4010,4010,0
|
|
20230808,192800,249788545,4010,4010,4010,4010,0
|
|
20230808,192700,249788545,4010,4010,4010,4010,0
|
|
20230808,192600,249788545,4010,4010,4010,4010,0
|
|
20230808,192500,249788545,4010,4010,4010,4010,2858
|
|
20230808,192400,249788545,4010,4010,4010,4010,0
|
|
20230808,192300,249788545,4010,4010,4010,4010,0
|
|
20230808,192200,249788545,4010,4010,4010,4010,0
|
|
20230808,192100,249788545,4010,4010,4010,4010,0
|
|
20230808,192000,249788545,4010,4010,4010,4010,0
|
|
20230808,191900,249788545,4010,4010,4010,4010,0
|
|
20230808,191800,249788545,4010,4010,4010,4010,0
|
|
20230808,191700,249788545,4010,4010,4010,4010,0
|
|
20230808,191600,249788545,4010,4010,4010,4010,0
|
|
20230808,191500,249788545,4010,4010,4010,4010,0
|
|
20230808,191400,249788545,4010,4010,4010,4010,0
|
|
20230808,191300,249788545,4010,4010,4010,4010,0
|
|
20230808,191200,249788545,4010,4010,4010,4010,0
|
|
20230808,191100,249788545,4010,4010,4010,4010,0
|
|
20230808,191000,249788545,4010,4010,4010,4010,0
|
|
20230808,190900,249788545,4010,4010,4010,4010,0
|
|
20230808,190800,249788545,4010,4010,4010,4010,0
|
|
20230808,190700,249788545,4010,4010,4010,4010,0
|
|
20230808,190600,249788545,4010,4010,4010,4010,0
|
|
20230808,190500,249788545,4010,4010,4010,4010,0
|
|
20230808,190400,249788545,4010,4010,4010,4010,0
|
|
20230808,190300,249788545,4010,4010,4010,4010,0
|
|
20230808,190200,249788545,4010,4010,4010,4010,0
|
|
20230808,190100,249788545,4010,4010,4010,4010,0
|
|
20230808,190000,249788545,4010,4010,4010,4010,0
|
|
20230808,185900,249788545,4010,4010,4010,4010,0
|
|
20230808,185800,249788545,4010,4010,4010,4010,0
|
|
20230808,185700,249788545,4010,4010,4010,4010,0
|
|
20230808,185600,249788545,4010,4010,4010,4010,0
|
|
20230808,185500,249788545,4010,4010,4010,4010,2858
|
|
20230808,185400,249788545,4010,4010,4010,4010,0
|
|
20230808,185300,249788545,4010,4010,4010,4010,0
|
|
20230808,185200,249788545,4010,4010,4010,4010,0
|
|
20230808,185100,249788545,4010,4010,4010,4010,0
|
|
20230808,185000,249788545,4010,4010,4010,4010,0
|
|
20230808,184900,249788545,4010,4010,4010,4010,0
|
|
20230808,184800,249788545,4010,4010,4010,4010,0
|
|
20230808,184700,249788545,4010,4010,4010,4010,0
|
|
20230808,184600,249788545,4010,4010,4010,4010,0
|
|
20230808,184500,249788545,4010,4010,4010,4010,0
|
|
20230808,184400,249788545,4010,4010,4010,4010,0
|
|
20230808,184300,249788545,4010,4010,4010,4010,0
|
|
20230808,184200,249788545,4010,4010,4010,4010,0
|
|
20230808,184100,249788545,4010,4010,4010,4010,0
|
|
20230808,184000,249788545,4010,4010,4010,4010,0
|
|
20230808,183900,249788545,4010,4010,4010,4010,0
|
|
20230808,183800,249788545,4010,4010,4010,4010,0
|
|
20230808,183700,249788545,4010,4010,4010,4010,0
|
|
20230808,183600,249788545,4010,4010,4010,4010,0
|
|
20230808,183500,249788545,4010,4010,4010,4010,0
|
|
20230808,183400,249788545,4010,4010,4010,4010,0
|
|
20230808,183300,249788545,4010,4010,4010,4010,0
|
|
20230808,183200,249788545,4010,4010,4010,4010,0
|
|
20230808,183100,249788545,4010,4010,4010,4010,0
|
|
20230808,183000,249788545,4010,4010,4010,4010,0
|
|
20230808,182900,249788545,4010,4010,4010,4010,0
|
|
20230808,182800,249788545,4010,4010,4010,4010,0
|
|
20230808,182700,249788545,4010,4010,4010,4010,0
|
|
20230808,182600,249788545,4010,4010,4010,4010,0
|
|
20230808,182500,249788545,4010,4010,4010,4010,2858
|
|
20230808,182400,249788545,4010,4010,4010,4010,0
|
|
20230808,182300,249788545,4010,4010,4010,4010,0
|
|
20230808,182200,249788545,4010,4010,4010,4010,0
|
|
20230808,182100,249788545,4010,4010,4010,4010,0
|
|
20230808,182000,249788545,4010,4010,4010,4010,0
|
|
20230808,181900,249788545,4010,4010,4010,4010,0
|
|
20230808,181800,249788545,4010,4010,4010,4010,0
|
|
20230808,181700,249788545,4010,4010,4010,4010,0
|
|
20230808,181600,249788545,4010,4010,4010,4010,0
|
|
20230808,181500,249788545,4010,4010,4010,4010,0
|
|
20230808,181400,249788545,4010,4010,4010,4010,0
|
|
20230808,181300,249788545,4010,4010,4010,4010,0
|
|
20230808,181200,249788545,4010,4010,4010,4010,0
|
|
20230808,181100,249788545,4010,4010,4010,4010,0
|
|
20230808,181000,249788545,4010,4010,4010,4010,0
|
|
20230808,180900,249788545,4010,4010,4010,4010,0
|
|
20230808,180800,249788545,4010,4010,4010,4010,0
|
|
20230808,180700,249788545,4010,4010,4010,4010,0
|
|
20230808,180600,249788545,4010,4010,4010,4010,0
|
|
20230808,180500,249788545,4010,4010,4010,4010,0
|
|
20230808,180400,249788545,4010,4010,4010,4010,0
|
|
20230808,180300,249788545,4010,4010,4010,4010,0
|
|
20230808,180200,249788545,4010,4010,4010,4010,0
|
|
20230808,180100,249788545,4010,4010,4010,4010,0
|
|
20230808,180000,249788545,4010,4010,4010,4010,0
|
|
20230808,175900,249788545,4010,4010,4010,4010,0
|
|
20230808,175800,249788545,4010,4010,4010,4010,0
|
|
20230808,175700,249788545,4010,4010,4010,4010,0
|
|
20230808,175600,249788545,4010,4010,4010,4010,0
|
|
20230808,175500,249788545,4010,4010,4010,4010,2858
|
|
20230808,175400,249788545,4010,4010,4010,4010,0
|
|
20230808,175300,249788545,4010,4010,4010,4010,0
|
|
20230808,175200,249788545,4010,4010,4010,4010,0
|
|
20230808,175100,249788545,4010,4010,4010,4010,0
|
|
20230808,175000,249788545,4010,4010,4010,4010,0
|
|
20230808,174900,249788545,4010,4010,4010,4010,0
|
|
20230808,174800,249788545,4010,4010,4010,4010,0
|
|
20230808,174700,249788545,4010,4010,4010,4010,0
|
|
20230808,174600,249788545,4010,4010,4010,4010,0
|
|
20230808,174500,249788545,4010,4010,4010,4010,0
|
|
20230808,174400,249788545,4010,4010,4010,4010,0
|
|
20230808,174300,249788545,4010,4010,4010,4010,0
|
|
20230808,174200,249788545,4010,4010,4010,4010,0
|
|
20230808,174100,249788545,4010,4010,4010,4010,0
|
|
20230808,174000,249788545,4010,4010,4010,4010,0
|
|
20230808,173900,249788545,4010,4010,4010,4010,0
|
|
20230808,173800,249788545,4010,4010,4010,4010,0
|
|
20230808,173700,249788545,4010,4010,4010,4010,0
|
|
20230808,173600,249788545,4010,4010,4010,4010,0
|
|
20230808,173500,249788545,4010,4010,4010,4010,0
|
|
20230808,173400,249788545,4010,4010,4010,4010,0
|
|
20230808,173300,249788545,4010,4010,4010,4010,0
|
|
20230808,173200,249788545,4010,4010,4010,4010,0
|
|
20230808,173100,249788545,4010,4010,4010,4010,0
|
|
20230808,173000,249788545,4010,4010,4010,4010,0
|
|
20230808,172900,249788545,4010,4010,4010,4010,0
|
|
20230808,172800,249788545,4010,4010,4010,4010,0
|
|
20230808,172700,249788545,4010,4010,4010,4010,0
|
|
20230808,172600,249788545,4010,4010,4010,4010,0
|
|
20230808,172500,249788545,4010,4010,4010,4010,2858
|
|
20230808,172400,249788545,4010,4010,4010,4010,0
|
|
20230808,172300,249788545,4010,4010,4010,4010,0
|
|
20230808,172200,249788545,4010,4010,4010,4010,0
|
|
20230808,172100,249788545,4010,4010,4010,4010,0
|
|
20230808,172000,249788545,4010,4010,4010,4010,0
|
|
20230808,171900,249788545,4010,4010,4010,4010,0
|
|
20230808,171800,249788545,4010,4010,4010,4010,0
|
|
20230808,171700,249788545,4010,4010,4010,4010,0
|
|
20230808,171600,249788545,4010,4010,4010,4010,0
|
|
20230808,171500,249788545,4010,4010,4010,4010,0
|
|
20230808,171400,249788545,4010,4010,4010,4010,0
|
|
20230808,171300,249788545,4010,4010,4010,4010,0
|
|
20230808,171200,249788545,4010,4010,4010,4010,0
|
|
20230808,171100,249788545,4010,4010,4010,4010,0
|
|
20230808,171000,249788545,4010,4010,4010,4010,0
|
|
20230808,170900,249788545,4010,4010,4010,4010,0
|
|
20230808,170800,249788545,4010,4010,4010,4010,0
|
|
20230808,170700,249788545,4010,4010,4010,4010,0
|
|
20230808,170600,249788545,4010,4010,4010,4010,0
|
|
20230808,170500,249788545,4010,4010,4010,4010,0
|
|
20230808,170400,249788545,4010,4010,4010,4010,0
|
|
20230808,170300,249788545,4010,4010,4010,4010,0
|
|
20230808,170200,249788545,4010,4010,4010,4010,0
|
|
20230808,170100,249788545,4010,4010,4010,4010,0
|
|
20230808,170000,249788545,4010,4010,4010,4010,0
|
|
20230808,165900,249788545,4010,4010,4010,4010,0
|
|
20230808,165800,249788545,4010,4010,4010,4010,0
|
|
20230808,165700,249788545,4010,4010,4010,4010,0
|
|
20230808,165600,249788545,4010,4010,4010,4010,0
|
|
20230808,165500,249788545,4010,4010,4010,4010,2858
|
|
20230808,165400,249788545,4010,4010,4010,4010,0
|
|
20230808,165300,249788545,4010,4010,4010,4010,0
|
|
20230808,165200,249788545,4010,4010,4010,4010,0
|
|
20230808,165100,249788545,4010,4010,4010,4010,0
|
|
20230808,165000,249788545,4010,4010,4010,4010,0
|
|
20230808,164900,249788545,4010,4010,4010,4010,0
|
|
20230808,164800,249788545,4010,4010,4010,4010,0
|
|
20230808,164700,249788545,4010,4010,4010,4010,0
|
|
20230808,164600,249788545,4010,4010,4010,4010,0
|
|
20230808,164500,249788545,4010,4010,4010,4010,0
|
|
20230808,164400,249788545,4010,4010,4010,4010,0
|
|
20230808,164300,249788545,4010,4010,4010,4010,0
|
|
20230808,164200,249788545,4010,4010,4010,4010,0
|
|
20230808,164100,249788545,4010,4010,4010,4010,0
|
|
20230808,164000,249788545,4010,4010,4010,4010,0
|
|
20230808,163900,249788545,4010,4010,4010,4010,0
|
|
20230808,163800,249788545,4010,4010,4010,4010,0
|
|
20230808,163700,249788545,4010,4010,4010,4010,0
|
|
20230808,163600,249788545,4010,4010,4010,4010,0
|
|
20230808,163500,249788545,4010,4010,4010,4010,0
|
|
20230808,163400,249788545,4010,4010,4010,4010,0
|
|
20230808,163300,249788545,4010,4010,4010,4010,0
|
|
20230808,163200,249788545,4010,4010,4010,4010,0
|
|
20230808,163100,249788545,4010,4010,4010,4010,0
|
|
20230808,163000,249788545,4010,4010,4010,4010,0
|
|
20230808,162900,249788545,4010,4010,4010,4010,0
|
|
20230808,162800,249788545,4010,4010,4010,4010,0
|
|
20230808,162700,249788545,4010,4010,4010,4010,0
|
|
20230808,162600,249788545,4010,4010,4010,4010,0
|
|
20230808,162500,249788545,4010,4010,4010,4010,2858
|
|
20230808,162400,249788545,4010,4010,4010,4010,0
|
|
20230808,162300,249788545,4010,4010,4010,4010,0
|
|
20230808,162200,249788545,4010,4010,4010,4010,0
|
|
20230808,162100,249788545,4010,4010,4010,4010,0
|
|
20230808,162000,249788545,4010,4010,4010,4010,0
|
|
20230808,161900,249788545,4010,4010,4010,4010,0
|
|
20230808,161800,249788545,4010,4010,4010,4010,0
|
|
20230808,161700,249788545,4010,4010,4010,4010,0
|
|
20230808,161600,249788545,4010,4010,4010,4010,0
|
|
20230808,161500,249788545,4010,4010,4010,4010,0
|
|
20230808,161400,249788545,4010,4010,4010,4010,0
|
|
20230808,161300,249788545,4010,4010,4010,4010,0
|
|
20230808,161200,249788545,4010,4010,4010,4010,0
|
|
20230808,161100,249788545,4010,4010,4010,4010,0
|
|
20230808,161000,249788545,4010,4010,4010,4010,0
|
|
20230808,160900,249788545,4010,4010,4010,4010,0
|
|
20230808,160800,249788545,4010,4010,4010,4010,0
|
|
20230808,160700,249788545,4010,4010,4010,4010,0
|
|
20230808,160600,249788545,4010,4010,4010,4010,0
|
|
20230808,160500,249788545,4010,4010,4010,4010,0
|
|
20230808,160400,249788545,4010,4010,4010,4010,0
|
|
20230808,160300,249788545,4010,4010,4010,4010,0
|
|
20230808,160200,249788545,4010,4010,4010,4010,0
|
|
20230808,160100,249788545,4010,4010,4010,4010,0
|
|
20230808,160000,249788545,4010,4010,4010,4010,0
|
|
20230808,155900,249788545,4010,4010,4010,4010,0
|
|
20230808,155800,249788545,4010,4010,4010,4010,0
|
|
20230808,155700,249788545,4010,4010,4010,4010,0
|
|
20230808,155600,249788545,4010,4010,4010,4010,0
|
|
20230808,155500,249788545,4010,4010,4010,4010,2858
|
|
20230808,155400,249788545,4010,4010,4010,4010,0
|
|
20230808,155300,249788545,4010,4010,4010,4010,0
|
|
20230808,155200,249788545,4010,4010,4010,4010,0
|
|
20230808,155100,249788545,4010,4010,4010,4010,0
|
|
20230808,155000,249788545,4010,4010,4010,4010,0
|
|
20230808,154900,249788545,4010,4010,4010,4010,0
|
|
20230808,154800,249788545,4010,4010,4010,4010,0
|
|
20230808,154700,249788545,4010,4010,4010,4010,0
|
|
20230808,154600,249788545,4010,4010,4010,4010,0
|
|
20230808,154500,249788545,4010,4010,4010,4010,0
|
|
20230808,154400,249788545,4010,4010,4010,4010,0
|
|
20230808,154300,249788545,4010,4010,4010,4010,0
|
|
20230808,154200,249788545,4010,4010,4010,4010,0
|
|
20230808,154100,249788545,4010,4010,4010,4010,0
|
|
20230808,154000,249788545,4010,4010,4010,4010,0
|
|
20230808,153900,249788545,4010,4010,4010,4010,0
|
|
20230808,153800,249788545,4010,4010,4010,4010,0
|
|
20230808,153700,249788545,4010,4010,4010,4010,0
|
|
20230808,153600,249788545,4010,4010,4010,4010,0
|
|
20230808,153500,249788545,4010,4010,4010,4010,0
|
|
20230808,153400,249788545,4010,4010,4010,4010,0
|
|
20230808,153300,249788545,4010,4010,4010,4010,0
|
|
20230808,153200,249788545,4010,4010,4010,4010,0
|
|
20230808,153100,249788545,4010,4010,4010,4010,0
|
|
20230808,153000,249788545,4010,4010,4010,4010,2858
|
|
20230808,152900,238327965,4040,4040,4040,4040,0
|
|
20230808,152800,238327965,4040,4040,4040,4040,0
|
|
20230808,152700,238327965,4040,4040,4040,4040,0
|
|
20230808,152600,238327965,4040,4040,4040,4040,0
|
|
20230808,152500,238327965,4040,4040,4040,4040,0
|
|
20230808,152400,238327965,4040,4040,4040,4040,0
|
|
20230808,152300,238327965,4040,4040,4040,4040,0
|
|
20230808,152200,238327965,4040,4040,4040,4040,0
|
|
20230808,152100,238327965,4040,4040,4040,4040,0
|
|
20230808,152000,238327965,4040,4040,4040,4040,0
|
|
20230808,151900,238327965,4040,4035,4040,4035,197
|
|
20230808,151800,237532895,4025,4030,4040,4025,130
|
|
20230808,151700,237009335,4030,4035,4040,4030,23
|
|
20230808,151600,236916510,4030,4035,4035,4030,40
|
|
20230808,151500,236755260,4035,4030,4035,4030,114
|
|
20230808,151400,236295595,4030,4035,4035,4030,45
|
|
20230808,151300,236114200,4030,4035,4035,4030,26
|
|
20230808,151200,236009315,4040,4040,4040,4040,39
|
|
20230808,151100,235851755,4010,4030,4040,4010,2594
|
|
20230808,151000,225440025,4030,4030,4030,4030,16
|
|
20230808,150900,225375545,4040,4035,4040,4035,2
|
|
20230808,150800,225367470,4040,4030,4040,4030,558
|
|
20230808,150700,223115050,4025,4025,4030,4025,109
|
|
20230808,150600,222676280,4025,4020,4025,4020,24
|
|
20230808,150500,222579710,4025,4030,4030,4025,18
|
|
20230808,150400,222507230,4035,4035,4035,4030,145
|
|
20230808,150300,221922200,4035,4035,4035,4035,1
|
|
20230808,150200,221918165,4010,4020,4020,4010,921
|
|
20230808,150100,218219710,4040,4040,4040,4020,44
|
|
20230808,150000,218042695,4030,4030,4040,4030,86
|
|
20230808,145900,217695615,4030,4030,4030,4030,5
|
|
20230808,145800,217675465,4045,4040,4045,4025,1791
|
|
20230808,145700,210461870,4035,4035,4040,4035,20
|
|
20230808,145600,210381125,4035,4040,4040,4035,33
|
|
20230808,145500,210247925,4040,4035,4040,4030,15
|
|
20230808,145400,210187440,4030,4030,4030,4030,5
|
|
20230808,145300,210167290,4030,4030,4030,4030,15
|
|
20230808,145200,210106840,4040,4040,4040,4040,0
|
|
20230808,145100,210106840,4040,4040,4040,4040,0
|
|
20230808,145000,210106840,4040,4035,4040,4035,101
|
|
20230808,144900,209699075,4030,4030,4030,4030,31
|
|
20230808,144800,209574145,4030,4040,4040,4030,37
|
|
20230808,144700,209424830,4040,4030,4040,4030,20
|
|
20230808,144600,209344140,4030,4030,4030,4030,11
|
|
20230808,144500,209299810,4025,4025,4025,4025,45
|
|
20230808,144400,209118685,4025,4025,4025,4025,9
|
|
20230808,144300,209082460,4025,4025,4025,4025,27
|
|
20230808,144200,208973785,4030,4030,4030,4030,0
|
|
20230808,144100,208973785,4030,4035,4035,4030,63
|
|
20230808,144000,208719805,4035,4040,4040,4035,169
|
|
20230808,143900,208037575,4045,4050,4050,4045,30
|
|
20230808,143800,207916130,4025,4055,4055,4025,239
|
|
20230808,143700,206952990,4055,4055,4055,4055,19
|
|
20230808,143600,206875945,4055,4055,4055,4055,0
|
|
20230808,143500,206875945,4055,4020,4055,4010,56
|
|
20230808,143400,206650640,4020,4025,4045,4020,586
|
|
20230808,143300,204292845,4020,4030,4060,4020,118
|
|
20230808,143200,203817080,4020,4020,4030,4015,730
|
|
20230808,143100,200885085,4030,4020,4030,4015,215
|
|
20230808,143000,200020455,4030,4030,4030,4020,1101
|
|
20230808,142900,195592215,4030,4025,4030,4025,88
|
|
20230808,142800,195237625,4030,4030,4030,4030,27
|
|
20230808,142700,195128815,4030,4025,4030,4025,15
|
|
20230808,142600,195068395,4020,4025,4025,4020,223
|
|
20230808,142500,194171850,4030,4025,4030,4025,124
|
|
20230808,142400,193672245,4030,4025,4030,4020,248
|
|
20230808,142300,192674030,4025,4025,4025,4025,0
|
|
20230808,142200,192674030,4025,4030,4030,4025,26
|
|
20230808,142100,192569375,4020,4035,4035,4020,1274
|
|
20230808,142000,187442130,4030,4025,4030,4025,249
|
|
20230808,141900,186438695,4025,4025,4025,4025,0
|
|
20230808,141800,186438695,4025,4040,4040,4025,2
|
|
20230808,141700,186430630,4040,4035,4040,4030,66
|
|
20230808,141600,186164615,4050,4050,4050,4050,0
|
|
20230808,141500,186164615,4050,4050,4050,4050,0
|
|
20230808,141400,186164615,4050,4045,4050,4045,101
|
|
20230808,141300,185755855,4025,4030,4045,4025,58
|
|
20230808,141200,185522090,4060,4035,4060,4035,27
|
|
20230808,141100,185413025,4035,4030,4035,4030,373
|
|
20230808,141000,183909825,4060,4035,4060,4035,20
|
|
20230808,140900,183828885,4030,4040,4040,4030,400
|
|
20230808,140800,182214890,4050,4050,4050,4050,0
|
|
20230808,140700,182214890,4050,4050,4050,4050,1
|
|
20230808,140600,182210840,4035,4035,4035,4035,7
|
|
20230808,140500,182182595,4045,4050,4050,4035,951
|
|
20230808,140400,178337315,4060,4060,4060,4060,0
|
|
20230808,140300,178337315,4060,4060,4060,4060,1
|
|
20230808,140200,178333255,4055,4050,4055,4050,8
|
|
20230808,140100,178300850,4060,4060,4060,4060,0
|
|
20230808,140000,178300850,4060,4060,4060,4060,0
|
|
20230808,135900,178300850,4060,4060,4060,4060,0
|
|
20230808,135800,178300850,4060,4060,4060,4060,167
|
|
20230808,135700,177622830,4065,4065,4065,4065,251
|
|
20230808,135600,176602515,4060,4060,4060,4060,61
|
|
20230808,135500,176354855,4050,4050,4050,4050,7
|
|
20230808,135400,176326505,4065,4060,4065,4050,102
|
|
20230808,135300,175913380,4060,4060,4060,4060,36
|
|
20230808,135200,175767220,4065,4065,4065,4065,0
|
|
20230808,135100,175767220,4065,4065,4065,4065,0
|
|
20230808,135000,175767220,4065,4065,4065,4065,1
|
|
20230808,134900,175763155,4060,4060,4065,4060,35
|
|
20230808,134800,175621050,4055,4055,4055,4055,0
|
|
20230808,134700,175621050,4055,4055,4055,4055,0
|
|
20230808,134600,175621050,4055,4055,4055,4055,14
|
|
20230808,134500,175564280,4055,4045,4055,4045,8
|
|
20230808,134400,175531910,4055,4055,4055,4055,400
|
|
20230808,134300,173909910,4055,4055,4055,4055,0
|
|
20230808,134200,173909910,4055,4055,4055,4055,1
|
|
20230808,134100,173905855,4050,4050,4050,4050,50
|
|
20230808,134000,173703355,4050,4035,4050,4035,107
|
|
20230808,133900,173270130,4050,4050,4050,4050,0
|
|
20230808,133800,173270130,4050,4050,4050,4050,0
|
|
20230808,133700,173270130,4050,4050,4050,4050,1
|
|
20230808,133600,173266080,4040,4040,4040,4040,4
|
|
20230808,133500,173249920,4035,4035,4035,4035,7
|
|
20230808,133400,173221675,4035,4035,4035,4035,0
|
|
20230808,133300,173221675,4035,4035,4035,4035,7
|
|
20230808,133200,173193430,4035,4035,4035,4035,0
|
|
20230808,133100,173193430,4035,4040,4040,4035,105
|
|
20230808,133000,172769265,4045,4045,4045,4045,1
|
|
20230808,132900,172765220,4040,4040,4040,4040,0
|
|
20230808,132800,172765220,4040,4040,4040,4040,0
|
|
20230808,132700,172765220,4040,4035,4040,4035,8
|
|
20230808,132600,172732935,4050,4050,4050,4050,0
|
|
20230808,132500,172732935,4050,4050,4050,4050,0
|
|
20230808,132400,172732935,4050,4035,4050,4035,171
|
|
20230808,132300,172042935,4035,4045,4045,4035,1513
|
|
20230808,132200,165927110,4045,4045,4045,4045,7
|
|
20230808,132100,165898795,4050,4050,4050,4050,5
|
|
20230808,132000,165878545,4050,4045,4050,4045,8
|
|
20230808,131900,165846180,4050,4050,4050,4050,0
|
|
20230808,131800,165846180,4050,4050,4050,4050,1
|
|
20230808,131700,165842130,4045,4045,4045,4045,14
|
|
20230808,131600,165785500,4045,4045,4045,4045,7
|
|
20230808,131500,165757185,4045,4045,4045,4045,0
|
|
20230808,131400,165757185,4045,4045,4045,4045,0
|
|
20230808,131300,165757185,4045,4045,4045,4045,7
|
|
20230808,131200,165728870,4050,4050,4050,4050,0
|
|
20230808,131100,165728870,4050,4050,4050,4050,89
|
|
20230808,131000,165368420,4050,4050,4050,4050,107
|
|
20230808,130900,164935070,4050,4050,4050,4050,4
|
|
20230808,130800,164918870,4055,4055,4055,4055,0
|
|
20230808,130700,164918870,4055,4050,4055,4050,9
|
|
20230808,130600,164882415,4045,4050,4050,4045,207
|
|
20230808,130500,164044100,4045,4050,4050,4045,319
|
|
20230808,130400,162752370,4050,4050,4050,4050,0
|
|
20230808,130300,162752370,4050,4050,4050,4050,25
|
|
20230808,130200,162651120,4045,4045,4045,4045,0
|
|
20230808,130100,162651120,4045,4045,4045,4045,69
|
|
20230808,130000,162372015,4045,4045,4045,4045,7
|
|
20230808,125900,162343700,4050,4045,4055,4045,143
|
|
20230808,125800,161764640,4060,4060,4060,4060,1
|
|
20230808,125700,161760580,4055,4045,4055,4045,115
|
|
20230808,125600,161294605,4055,4055,4055,4055,1
|
|
20230808,125500,161290550,4045,4045,4050,4045,16
|
|
20230808,125400,161225825,4055,4055,4055,4055,1
|
|
20230808,125300,161221770,4065,4065,4065,4065,0
|
|
20230808,125200,161221770,4065,4065,4065,4065,0
|
|
20230808,125100,161221770,4065,4065,4065,4065,0
|
|
20230808,125000,161221770,4065,4065,4065,4065,1
|
|
20230808,124900,161217705,4035,4035,4035,4035,0
|
|
20230808,124800,161217705,4035,4035,4035,4035,0
|
|
20230808,124700,161217705,4035,4035,4035,4035,0
|
|
20230808,124600,161217705,4035,4035,4035,4035,0
|
|
20230808,124500,161217705,4035,4040,4050,4030,1011
|
|
20230808,124400,157142340,4035,4045,4050,4035,823
|
|
20230808,124300,153819620,4045,4045,4045,4045,20
|
|
20230808,124200,153738720,4045,4045,4045,4045,0
|
|
20230808,124100,153738720,4045,4055,4055,4045,41
|
|
20230808,124000,153572865,4050,4040,4050,4040,47
|
|
20230808,123900,153382585,4050,4050,4050,4050,2
|
|
20230808,123800,153374485,4050,4045,4050,4045,83
|
|
20230808,123700,153038745,4045,4045,4045,4045,3
|
|
20230808,123600,153026610,4040,4040,4040,4040,0
|
|
20230808,123500,153026610,4040,4045,4045,4040,191
|
|
20230808,123400,152254840,4050,4050,4050,4050,34
|
|
20230808,123300,152117140,4055,4055,4055,4055,0
|
|
20230808,123200,152117140,4055,4065,4065,4055,149
|
|
20230808,123100,151512455,4070,4070,4070,4070,0
|
|
20230808,123000,151512455,4070,4070,4070,4070,55
|
|
20230808,122900,151288605,4070,4070,4070,4070,1
|
|
20230808,122800,151284535,4080,4080,4080,4080,0
|
|
20230808,122700,151284535,4080,4080,4080,4080,0
|
|
20230808,122600,151284535,4080,4050,4080,4050,234
|
|
20230808,122500,150336805,4085,4085,4085,4085,0
|
|
20230808,122400,150336805,4085,4085,4085,4085,0
|
|
20230808,122300,150336805,4085,4040,4090,4040,416
|
|
20230808,122200,148639425,4050,4050,4050,4050,0
|
|
20230808,122100,148639425,4050,4050,4050,4050,0
|
|
20230808,122000,148639425,4050,4040,4050,4040,8
|
|
20230808,121900,148607095,4050,4045,4050,4045,76
|
|
20230808,121800,148299670,4055,4055,4055,4055,1
|
|
20230808,121700,148295615,4050,4050,4050,4050,2
|
|
20230808,121600,148287515,4055,4050,4055,4050,148
|
|
20230808,121500,147687565,4045,4050,4050,4045,5
|
|
20230808,121400,147667335,4050,4045,4050,4045,152
|
|
20230808,121300,147052485,4040,4045,4045,4040,25
|
|
20230808,121200,146951480,4035,4035,4035,4035,7
|
|
20230808,121100,146923235,4050,4050,4050,4050,0
|
|
20230808,121000,146923235,4050,4050,4050,4050,0
|
|
20230808,120900,146923235,4050,4050,4050,4050,0
|
|
20230808,120800,146923235,4050,4035,4050,4035,42
|
|
20230808,120700,146753715,4035,4035,4035,4035,0
|
|
20230808,120600,146753715,4035,4035,4045,4035,508
|
|
20230808,120500,144703925,4035,4035,4035,4035,7
|
|
20230808,120400,144675680,4045,4040,4045,4040,469
|
|
20230808,120300,142780915,4045,4045,4045,4045,12
|
|
20230808,120200,142732375,4050,4050,4050,4050,1
|
|
20230808,120100,142728325,4045,4040,4045,4040,12
|
|
20230808,120000,142679820,4045,4045,4045,4045,1
|
|
20230808,115900,142675775,4040,4040,4040,4040,7
|
|
20230808,115800,142647495,4050,4050,4050,4050,0
|
|
20230808,115700,142647495,4050,4050,4050,4050,0
|
|
20230808,115600,142647495,4050,4040,4050,4040,8
|
|
20230808,115500,142615165,4045,4045,4045,4045,34
|
|
20230808,115400,142477635,4045,4045,4045,4045,0
|
|
20230808,115300,142477635,4045,4045,4045,4045,31
|
|
20230808,115200,142352240,4055,4055,4055,4055,1
|
|
20230808,115100,142348185,4050,4045,4050,4045,22
|
|
20230808,115000,142259190,4045,4045,4045,4045,14
|
|
20230808,114900,142202560,4050,4050,4050,4050,0
|
|
20230808,114800,142202560,4050,4045,4050,4045,22
|
|
20230808,114700,142113565,4040,4040,4040,4040,7
|
|
20230808,114600,142085285,4045,4035,4045,4035,60
|
|
20230808,114500,141842905,4045,4045,4045,4040,501
|
|
20230808,114400,139818825,4045,4040,4045,4040,35
|
|
20230808,114300,139677285,4045,4045,4045,4045,105
|
|
20230808,114200,139252560,4045,4045,4045,4045,61
|
|
20230808,114100,139005815,4045,4045,4045,4045,36
|
|
20230808,114000,138860195,4045,4055,4055,4045,8
|
|
20230808,113900,138827825,4050,4050,4050,4050,61
|
|
20230808,113800,138580775,4050,4050,4050,4050,1
|
|
20230808,113700,138576725,4050,4050,4050,4050,6
|
|
20230808,113600,138552425,4050,4050,4050,4050,0
|
|
20230808,113500,138552425,4050,4050,4050,4050,3
|
|
20230808,113400,138540275,4050,4050,4050,4050,0
|
|
20230808,113300,138540275,4050,4050,4050,4050,0
|
|
20230808,113200,138540275,4050,4050,4050,4050,0
|
|
20230808,113100,138540275,4050,4040,4050,4035,718
|
|
20230808,113000,135643045,4035,4035,4035,4035,456
|
|
20230808,112900,133803085,4035,4045,4050,4035,648
|
|
20230808,112800,131183955,4035,4035,4035,4035,0
|
|
20230808,112700,131183955,4035,4035,4035,4035,7
|
|
20230808,112600,131155710,4030,4030,4030,4030,8
|
|
20230808,112500,131123470,4025,4045,4045,4025,2426
|
|
20230808,112400,121343370,4050,4045,4050,4045,8
|
|
20230808,112300,121311005,4045,4045,4045,4045,0
|
|
20230808,112200,121311005,4045,4045,4045,4045,4
|
|
20230808,112100,121294825,4040,4040,4040,4040,7
|
|
20230808,112000,121266545,4040,4040,4040,4040,600
|
|
20230808,111900,118842545,4050,4045,4050,4045,11
|
|
20230808,111800,118798045,4040,4045,4050,4040,636
|
|
20230808,111700,116227860,4045,4050,4050,4045,447
|
|
20230808,111600,114418745,4050,4050,4050,4050,2
|
|
20230808,111500,114410645,4045,4045,4045,4045,7
|
|
20230808,111400,114382330,4040,4045,4045,4040,986
|
|
20230808,111300,110394005,4055,4055,4055,4055,0
|
|
20230808,111200,110394005,4055,4055,4055,4055,0
|
|
20230808,111100,110394005,4055,4050,4055,4050,6
|
|
20230808,111000,110369700,4045,4050,4050,4045,11
|
|
20230808,110900,110325185,4055,4050,4055,4050,71
|
|
20230808,110800,110037325,4045,4055,4055,4045,4
|
|
20230808,110700,110021120,4055,4050,4055,4050,161
|
|
20230808,110600,109369060,4055,4050,4055,4050,708
|
|
20230808,110500,106501655,4060,4060,4060,4060,0
|
|
20230808,110400,106501655,4060,4060,4060,4060,1
|
|
20230808,110300,106497595,4055,4055,4060,4055,252
|
|
20230808,110200,105475730,4055,4055,4055,4055,313
|
|
20230808,110100,104206515,4065,4060,4065,4060,2
|
|
20230808,110000,104198390,4055,4065,4065,4055,241
|
|
20230808,105900,103221125,4055,4065,4065,4055,409
|
|
20230808,105800,101562610,4050,4060,4060,4050,1821
|
|
20230808,105700,94183255,4065,4075,4075,4065,141
|
|
20230808,105600,93608770,4080,4080,4080,4080,1
|
|
20230808,105500,93604690,4075,4075,4075,4075,0
|
|
20230808,105400,93604690,4075,4075,4075,4075,59
|
|
20230808,105300,93364265,4075,4075,4075,4075,0
|
|
20230808,105200,93364265,4075,4075,4075,4075,0
|
|
20230808,105100,93364265,4075,4075,4075,4075,0
|
|
20230808,105000,93364265,4075,4075,4075,4075,0
|
|
20230808,104900,93364265,4075,4075,4075,4075,5
|
|
20230808,104800,93343890,4075,4075,4075,4075,0
|
|
20230808,104700,93343890,4075,4075,4075,4075,28
|
|
20230808,104600,93229790,4075,4075,4075,4075,0
|
|
20230808,104500,93229790,4075,4075,4075,4075,0
|
|
20230808,104400,93229790,4075,4075,4075,4075,0
|
|
20230808,104300,93229790,4075,4075,4075,4075,0
|
|
20230808,104200,93229790,4075,4075,4075,4075,0
|
|
20230808,104100,93229790,4075,4075,4075,4075,277
|
|
20230808,104000,92101015,4080,4080,4080,4080,210
|
|
20230808,103900,91244215,4080,4080,4080,4080,0
|
|
20230808,103800,91244215,4080,4110,4110,4055,1133
|
|
20230808,103700,86645315,4110,4065,4110,4065,601
|
|
20230808,103600,84202205,4090,4090,4090,4090,53
|
|
20230808,103500,83985435,4110,4110,4110,4110,0
|
|
20230808,103400,83985435,4110,4110,4110,4110,0
|
|
20230808,103300,83985435,4110,4085,4110,4085,355
|
|
20230808,103200,82535235,4080,4080,4080,4080,168
|
|
20230808,103100,81849795,4065,4065,4065,4065,0
|
|
20230808,103000,81849795,4065,4055,4065,4055,102
|
|
20230808,102900,81435465,4080,4080,4080,4080,2
|
|
20230808,102800,81427305,4055,4055,4055,4055,0
|
|
20230808,102700,81427305,4055,4070,4085,4055,3667
|
|
20230808,102600,66516625,4075,4075,4075,4075,354
|
|
20230808,102500,65074075,4110,4110,4110,4110,1
|
|
20230808,102400,65069965,4080,4080,4080,4080,2
|
|
20230808,102300,65061805,4080,4085,4085,4080,235
|
|
20230808,102200,64102005,4110,4110,4110,4110,0
|
|
20230808,102100,64102005,4110,4080,4110,4080,27
|
|
20230808,102000,63991815,4120,4120,4120,4120,0
|
|
20230808,101900,63991815,4120,4120,4120,4120,0
|
|
20230808,101800,63991815,4120,4085,4120,4085,25
|
|
20230808,101700,63889655,4085,4090,4090,4085,93
|
|
20230808,101600,63509590,4125,4125,4125,4125,1
|
|
20230808,101500,63505465,4085,4085,4085,4085,3
|
|
20230808,101400,63493210,4095,4095,4095,4095,344
|
|
20230808,101300,62084530,4100,4105,4105,4095,824
|
|
20230808,101200,58709375,4120,4120,4120,4120,0
|
|
20230808,101100,58709375,4120,4120,4120,4120,0
|
|
20230808,101000,58709375,4120,4120,4120,4120,0
|
|
20230808,100900,58709375,4120,4115,4120,4085,218
|
|
20230808,100800,57814500,4115,4115,4115,4115,0
|
|
20230808,100700,57814500,4115,4115,4115,4115,0
|
|
20230808,100600,57814500,4115,4115,4115,4115,1
|
|
20230808,100500,57810385,4120,4120,4120,4120,0
|
|
20230808,100400,57810385,4120,4120,4120,4120,1
|
|
20230808,100300,57806265,4110,4110,4110,4110,1
|
|
20230808,100200,57802155,4115,4115,4115,4115,0
|
|
20230808,100100,57802155,4115,4125,4125,4115,1388
|
|
20230808,100000,52090335,4125,4125,4125,4125,0
|
|
20230808,095900,52090335,4125,4125,4125,4125,8
|
|
20230808,095800,52057335,4130,4130,4130,4130,1
|
|
20230808,095700,52053205,4130,4130,4130,4130,7
|
|
20230808,095600,52024295,4130,4130,4130,4130,0
|
|
20230808,095500,52024295,4130,4115,4130,4115,511
|
|
20230808,095400,49921515,4130,4130,4130,4130,12
|
|
20230808,095300,49871955,4130,4130,4130,4130,0
|
|
20230808,095200,49871955,4130,4130,4130,4130,0
|
|
20230808,095100,49871955,4130,4115,4130,4115,101
|
|
20230808,095000,49456325,4130,4130,4130,4130,0
|
|
20230808,094900,49456325,4130,4130,4130,4130,21
|
|
20230808,094800,49369595,4115,4130,4130,4115,215
|
|
20230808,094700,48484855,4120,4120,4120,4120,78
|
|
20230808,094600,48163495,4120,4120,4120,4120,199
|
|
20230808,094500,47343615,4135,4135,4135,4135,0
|
|
20230808,094400,47343615,4135,4135,4135,4135,1
|
|
20230808,094300,47339480,4110,4135,4135,4110,3
|
|
20230808,094200,47327125,4115,4115,4115,4115,400
|
|
20230808,094100,45681125,4135,4115,4135,4115,200
|
|
20230808,094000,44858105,4145,4145,4145,4145,0
|
|
20230808,093900,44858105,4145,4145,4145,4145,4
|
|
20230808,093800,44841525,4150,4150,4150,4150,0
|
|
20230808,093700,44841525,4150,4150,4150,4150,0
|
|
20230808,093600,44841525,4150,4120,4150,4120,96
|
|
20230808,093500,44445705,4110,4110,4110,4110,121
|
|
20230808,093400,43948395,4120,4110,4120,4110,201
|
|
20230808,093300,43122275,4110,4120,4120,4110,101
|
|
20230808,093200,42707155,4100,4110,4110,4100,54
|
|
20230808,093100,42485495,4110,4110,4110,4110,1
|
|
20230808,093000,42481385,4110,4110,4110,4110,31
|
|
20230808,092900,42353975,4125,4125,4125,4125,0
|
|
20230808,092800,42353975,4125,4125,4125,4125,1
|
|
20230808,092700,42349850,4110,4110,4110,4110,0
|
|
20230808,092600,42349850,4110,4110,4110,4110,0
|
|
20230808,092500,42349850,4110,4110,4110,4110,0
|
|
20230808,092400,42349850,4110,4110,4110,4110,286
|
|
20230808,092300,41174390,4105,4095,4105,4095,318
|
|
20230808,092200,39869200,4095,4095,4095,4095,32
|
|
20230808,092100,39738160,4075,4080,4080,4070,1031
|
|
20230808,092000,35539440,4090,4090,4090,4090,200
|
|
20230808,091900,34721440,4090,4080,4090,4080,174
|
|
20230808,091800,34011420,4075,4085,4085,4075,144
|
|
20230808,091700,33424100,4080,4095,4095,4080,99
|
|
20230808,091600,33020165,4095,4095,4095,4095,161
|
|
20230808,091500,32360870,4105,4105,4105,4075,115
|
|
20230808,091400,31892185,4070,4070,4075,4070,5188
|
|
20230808,091300,10776450,4075,4075,4075,4075,23
|
|
20230808,091200,10682725,4115,4095,4115,4075,99
|
|
20230808,091100,10278010,4115,4090,4115,4090,26
|
|
20230808,091000,10171645,4090,4140,4140,4090,806
|
|
20230808,090900,6864110,4140,4140,4140,4140,0
|
|
20230808,090800,6864110,4140,4140,4140,4140,0
|
|
20230808,090700,6864110,4140,4140,4140,4140,1
|
|
20230808,090600,6859970,4140,4140,4140,4140,0
|
|
20230808,090500,6859970,4140,4150,4150,4140,307
|
|
20230808,090400,5585990,4145,4145,4145,4145,0
|
|
20230808,090300,5585990,4145,4145,4145,4145,0
|
|
20230808,090200,5585990,4145,4150,4150,4145,28
|
|
20230808,090100,5469895,4150,4150,4150,4150,5
|
|
20230808,090000,5449145,4150,4110,4150,4100,1324
|