658 lines
31 KiB
CSV
658 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230818,195500,363251500,4065,4065,4065,4065,2966
|
|
20230818,195400,363251500,4065,4065,4065,4065,0
|
|
20230818,195300,363251500,4065,4065,4065,4065,0
|
|
20230818,195200,363251500,4065,4065,4065,4065,0
|
|
20230818,195100,363251500,4065,4065,4065,4065,0
|
|
20230818,195000,363251500,4065,4065,4065,4065,0
|
|
20230818,194900,363251500,4065,4065,4065,4065,0
|
|
20230818,194800,363251500,4065,4065,4065,4065,0
|
|
20230818,194700,363251500,4065,4065,4065,4065,0
|
|
20230818,194600,363251500,4065,4065,4065,4065,0
|
|
20230818,194500,363251500,4065,4065,4065,4065,0
|
|
20230818,194400,363251500,4065,4065,4065,4065,0
|
|
20230818,194300,363251500,4065,4065,4065,4065,0
|
|
20230818,194200,363251500,4065,4065,4065,4065,0
|
|
20230818,194100,363251500,4065,4065,4065,4065,0
|
|
20230818,194000,363251500,4065,4065,4065,4065,0
|
|
20230818,193900,363251500,4065,4065,4065,4065,0
|
|
20230818,193800,363251500,4065,4065,4065,4065,0
|
|
20230818,193700,363251500,4065,4065,4065,4065,0
|
|
20230818,193600,363251500,4065,4065,4065,4065,0
|
|
20230818,193500,363251500,4065,4065,4065,4065,0
|
|
20230818,193400,363251500,4065,4065,4065,4065,0
|
|
20230818,193300,363251500,4065,4065,4065,4065,0
|
|
20230818,193200,363251500,4065,4065,4065,4065,0
|
|
20230818,193100,363251500,4065,4065,4065,4065,0
|
|
20230818,193000,363251500,4065,4065,4065,4065,0
|
|
20230818,192900,363251500,4065,4065,4065,4065,0
|
|
20230818,192800,363251500,4065,4065,4065,4065,0
|
|
20230818,192700,363251500,4065,4065,4065,4065,0
|
|
20230818,192600,363251500,4065,4065,4065,4065,0
|
|
20230818,192500,363251500,4065,4065,4065,4065,2966
|
|
20230818,192400,363251500,4065,4065,4065,4065,0
|
|
20230818,192300,363251500,4065,4065,4065,4065,0
|
|
20230818,192200,363251500,4065,4065,4065,4065,0
|
|
20230818,192100,363251500,4065,4065,4065,4065,0
|
|
20230818,192000,363251500,4065,4065,4065,4065,0
|
|
20230818,191900,363251500,4065,4065,4065,4065,0
|
|
20230818,191800,363251500,4065,4065,4065,4065,0
|
|
20230818,191700,363251500,4065,4065,4065,4065,0
|
|
20230818,191600,363251500,4065,4065,4065,4065,0
|
|
20230818,191500,363251500,4065,4065,4065,4065,0
|
|
20230818,191400,363251500,4065,4065,4065,4065,0
|
|
20230818,191300,363251500,4065,4065,4065,4065,0
|
|
20230818,191200,363251500,4065,4065,4065,4065,0
|
|
20230818,191100,363251500,4065,4065,4065,4065,0
|
|
20230818,191000,363251500,4065,4065,4065,4065,0
|
|
20230818,190900,363251500,4065,4065,4065,4065,0
|
|
20230818,190800,363251500,4065,4065,4065,4065,0
|
|
20230818,190700,363251500,4065,4065,4065,4065,0
|
|
20230818,190600,363251500,4065,4065,4065,4065,0
|
|
20230818,190500,363251500,4065,4065,4065,4065,0
|
|
20230818,190400,363251500,4065,4065,4065,4065,0
|
|
20230818,190300,363251500,4065,4065,4065,4065,0
|
|
20230818,190200,363251500,4065,4065,4065,4065,0
|
|
20230818,190100,363251500,4065,4065,4065,4065,0
|
|
20230818,190000,363251500,4065,4065,4065,4065,0
|
|
20230818,185900,363251500,4065,4065,4065,4065,0
|
|
20230818,185800,363251500,4065,4065,4065,4065,0
|
|
20230818,185700,363251500,4065,4065,4065,4065,0
|
|
20230818,185600,363251500,4065,4065,4065,4065,0
|
|
20230818,185500,363251500,4065,4065,4065,4065,2966
|
|
20230818,185400,363251500,4065,4065,4065,4065,0
|
|
20230818,185300,363251500,4065,4065,4065,4065,0
|
|
20230818,185200,363251500,4065,4065,4065,4065,0
|
|
20230818,185100,363251500,4065,4065,4065,4065,0
|
|
20230818,185000,363251500,4065,4065,4065,4065,0
|
|
20230818,184900,363251500,4065,4065,4065,4065,0
|
|
20230818,184800,363251500,4065,4065,4065,4065,0
|
|
20230818,184700,363251500,4065,4065,4065,4065,0
|
|
20230818,184600,363251500,4065,4065,4065,4065,0
|
|
20230818,184500,363251500,4065,4065,4065,4065,0
|
|
20230818,184400,363251500,4065,4065,4065,4065,0
|
|
20230818,184300,363251500,4065,4065,4065,4065,0
|
|
20230818,184200,363251500,4065,4065,4065,4065,0
|
|
20230818,184100,363251500,4065,4065,4065,4065,0
|
|
20230818,184000,363251500,4065,4065,4065,4065,0
|
|
20230818,183900,363251500,4065,4065,4065,4065,0
|
|
20230818,183800,363251500,4065,4065,4065,4065,0
|
|
20230818,183700,363251500,4065,4065,4065,4065,0
|
|
20230818,183600,363251500,4065,4065,4065,4065,0
|
|
20230818,183500,363251500,4065,4065,4065,4065,0
|
|
20230818,183400,363251500,4065,4065,4065,4065,0
|
|
20230818,183300,363251500,4065,4065,4065,4065,0
|
|
20230818,183200,363251500,4065,4065,4065,4065,0
|
|
20230818,183100,363251500,4065,4065,4065,4065,0
|
|
20230818,183000,363251500,4065,4065,4065,4065,0
|
|
20230818,182900,363251500,4065,4065,4065,4065,0
|
|
20230818,182800,363251500,4065,4065,4065,4065,0
|
|
20230818,182700,363251500,4065,4065,4065,4065,0
|
|
20230818,182600,363251500,4065,4065,4065,4065,0
|
|
20230818,182500,363251500,4065,4065,4065,4065,2966
|
|
20230818,182400,363251500,4065,4065,4065,4065,0
|
|
20230818,182300,363251500,4065,4065,4065,4065,0
|
|
20230818,182200,363251500,4065,4065,4065,4065,0
|
|
20230818,182100,363251500,4065,4065,4065,4065,0
|
|
20230818,182000,363251500,4065,4065,4065,4065,0
|
|
20230818,181900,363251500,4065,4065,4065,4065,0
|
|
20230818,181800,363251500,4065,4065,4065,4065,0
|
|
20230818,181700,363251500,4065,4065,4065,4065,0
|
|
20230818,181600,363251500,4065,4065,4065,4065,0
|
|
20230818,181500,363251500,4065,4065,4065,4065,0
|
|
20230818,181400,363251500,4065,4065,4065,4065,0
|
|
20230818,181300,363251500,4065,4065,4065,4065,0
|
|
20230818,181200,363251500,4065,4065,4065,4065,0
|
|
20230818,181100,363251500,4065,4065,4065,4065,0
|
|
20230818,181000,363251500,4065,4065,4065,4065,0
|
|
20230818,180900,363251500,4065,4065,4065,4065,0
|
|
20230818,180800,363251500,4065,4065,4065,4065,0
|
|
20230818,180700,363251500,4065,4065,4065,4065,0
|
|
20230818,180600,363251500,4065,4065,4065,4065,0
|
|
20230818,180500,363251500,4065,4065,4065,4065,0
|
|
20230818,180400,363251500,4065,4065,4065,4065,0
|
|
20230818,180300,363251500,4065,4065,4065,4065,0
|
|
20230818,180200,363251500,4065,4065,4065,4065,0
|
|
20230818,180100,363251500,4065,4065,4065,4065,0
|
|
20230818,180000,363251500,4065,4065,4065,4065,0
|
|
20230818,175900,363251500,4065,4065,4065,4065,0
|
|
20230818,175800,363251500,4065,4065,4065,4065,0
|
|
20230818,175700,363251500,4065,4065,4065,4065,0
|
|
20230818,175600,363251500,4065,4065,4065,4065,0
|
|
20230818,175500,363251500,4065,4065,4065,4065,2966
|
|
20230818,175400,363251500,4065,4065,4065,4065,0
|
|
20230818,175300,363251500,4065,4065,4065,4065,0
|
|
20230818,175200,363251500,4065,4065,4065,4065,0
|
|
20230818,175100,363251500,4065,4065,4065,4065,0
|
|
20230818,175000,363251500,4065,4065,4065,4065,0
|
|
20230818,174900,363251500,4065,4065,4065,4065,0
|
|
20230818,174800,363251500,4065,4065,4065,4065,0
|
|
20230818,174700,363251500,4065,4065,4065,4065,0
|
|
20230818,174600,363251500,4065,4065,4065,4065,0
|
|
20230818,174500,363251500,4065,4065,4065,4065,0
|
|
20230818,174400,363251500,4065,4065,4065,4065,0
|
|
20230818,174300,363251500,4065,4065,4065,4065,0
|
|
20230818,174200,363251500,4065,4065,4065,4065,0
|
|
20230818,174100,363251500,4065,4065,4065,4065,0
|
|
20230818,174000,363251500,4065,4065,4065,4065,0
|
|
20230818,173900,363251500,4065,4065,4065,4065,0
|
|
20230818,173800,363251500,4065,4065,4065,4065,0
|
|
20230818,173700,363251500,4065,4065,4065,4065,0
|
|
20230818,173600,363251500,4065,4065,4065,4065,0
|
|
20230818,173500,363251500,4065,4065,4065,4065,0
|
|
20230818,173400,363251500,4065,4065,4065,4065,0
|
|
20230818,173300,363251500,4065,4065,4065,4065,0
|
|
20230818,173200,363251500,4065,4065,4065,4065,0
|
|
20230818,173100,363251500,4065,4065,4065,4065,0
|
|
20230818,173000,363251500,4065,4065,4065,4065,0
|
|
20230818,172900,363251500,4065,4065,4065,4065,0
|
|
20230818,172800,363251500,4065,4065,4065,4065,0
|
|
20230818,172700,363251500,4065,4065,4065,4065,0
|
|
20230818,172600,363251500,4065,4065,4065,4065,0
|
|
20230818,172500,363251500,4065,4065,4065,4065,2966
|
|
20230818,172400,363251500,4065,4065,4065,4065,0
|
|
20230818,172300,363251500,4065,4065,4065,4065,0
|
|
20230818,172200,363251500,4065,4065,4065,4065,0
|
|
20230818,172100,363251500,4065,4065,4065,4065,0
|
|
20230818,172000,363251500,4065,4065,4065,4065,0
|
|
20230818,171900,363251500,4065,4065,4065,4065,0
|
|
20230818,171800,363251500,4065,4065,4065,4065,0
|
|
20230818,171700,363251500,4065,4065,4065,4065,0
|
|
20230818,171600,363251500,4065,4065,4065,4065,0
|
|
20230818,171500,363251500,4065,4065,4065,4065,0
|
|
20230818,171400,363251500,4065,4065,4065,4065,0
|
|
20230818,171300,363251500,4065,4065,4065,4065,0
|
|
20230818,171200,363251500,4065,4065,4065,4065,0
|
|
20230818,171100,363251500,4065,4065,4065,4065,0
|
|
20230818,171000,363251500,4065,4065,4065,4065,0
|
|
20230818,170900,363251500,4065,4065,4065,4065,0
|
|
20230818,170800,363251500,4065,4065,4065,4065,0
|
|
20230818,170700,363251500,4065,4065,4065,4065,0
|
|
20230818,170600,363251500,4065,4065,4065,4065,0
|
|
20230818,170500,363251500,4065,4065,4065,4065,0
|
|
20230818,170400,363251500,4065,4065,4065,4065,0
|
|
20230818,170300,363251500,4065,4065,4065,4065,0
|
|
20230818,170200,363251500,4065,4065,4065,4065,0
|
|
20230818,170100,363251500,4065,4065,4065,4065,0
|
|
20230818,170000,363251500,4065,4065,4065,4065,0
|
|
20230818,165900,363251500,4065,4065,4065,4065,0
|
|
20230818,165800,363251500,4065,4065,4065,4065,0
|
|
20230818,165700,363251500,4065,4065,4065,4065,0
|
|
20230818,165600,363251500,4065,4065,4065,4065,0
|
|
20230818,165500,363251500,4065,4065,4065,4065,2966
|
|
20230818,165400,363251500,4065,4065,4065,4065,0
|
|
20230818,165300,363251500,4065,4065,4065,4065,0
|
|
20230818,165200,363251500,4065,4065,4065,4065,0
|
|
20230818,165100,363251500,4065,4065,4065,4065,0
|
|
20230818,165000,363251500,4065,4065,4065,4065,0
|
|
20230818,164900,363251500,4065,4065,4065,4065,0
|
|
20230818,164800,363251500,4065,4065,4065,4065,0
|
|
20230818,164700,363251500,4065,4065,4065,4065,0
|
|
20230818,164600,363251500,4065,4065,4065,4065,0
|
|
20230818,164500,363251500,4065,4065,4065,4065,0
|
|
20230818,164400,363251500,4065,4065,4065,4065,0
|
|
20230818,164300,363251500,4065,4065,4065,4065,0
|
|
20230818,164200,363251500,4065,4065,4065,4065,0
|
|
20230818,164100,363251500,4065,4065,4065,4065,0
|
|
20230818,164000,363251500,4065,4065,4065,4065,0
|
|
20230818,163900,363251500,4065,4065,4065,4065,0
|
|
20230818,163800,363251500,4065,4065,4065,4065,0
|
|
20230818,163700,363251500,4065,4065,4065,4065,0
|
|
20230818,163600,363251500,4065,4065,4065,4065,0
|
|
20230818,163500,363251500,4065,4065,4065,4065,0
|
|
20230818,163400,363251500,4065,4065,4065,4065,0
|
|
20230818,163300,363251500,4065,4065,4065,4065,0
|
|
20230818,163200,363251500,4065,4065,4065,4065,0
|
|
20230818,163100,363251500,4065,4065,4065,4065,0
|
|
20230818,163000,363251500,4065,4065,4065,4065,0
|
|
20230818,162900,363251500,4065,4065,4065,4065,0
|
|
20230818,162800,363251500,4065,4065,4065,4065,0
|
|
20230818,162700,363251500,4065,4065,4065,4065,0
|
|
20230818,162600,363251500,4065,4065,4065,4065,0
|
|
20230818,162500,363251500,4065,4065,4065,4065,2966
|
|
20230818,162400,363251500,4065,4065,4065,4065,0
|
|
20230818,162300,363251500,4065,4065,4065,4065,0
|
|
20230818,162200,363251500,4065,4065,4065,4065,0
|
|
20230818,162100,363251500,4065,4065,4065,4065,0
|
|
20230818,162000,363251500,4065,4065,4065,4065,0
|
|
20230818,161900,363251500,4065,4065,4065,4065,0
|
|
20230818,161800,363251500,4065,4065,4065,4065,0
|
|
20230818,161700,363251500,4065,4065,4065,4065,0
|
|
20230818,161600,363251500,4065,4065,4065,4065,0
|
|
20230818,161500,363251500,4065,4065,4065,4065,0
|
|
20230818,161400,363251500,4065,4065,4065,4065,0
|
|
20230818,161300,363251500,4065,4065,4065,4065,0
|
|
20230818,161200,363251500,4065,4065,4065,4065,0
|
|
20230818,161100,363251500,4065,4065,4065,4065,0
|
|
20230818,161000,363251500,4065,4065,4065,4065,0
|
|
20230818,160900,363251500,4065,4065,4065,4065,0
|
|
20230818,160800,363251500,4065,4065,4065,4065,0
|
|
20230818,160700,363251500,4065,4065,4065,4065,0
|
|
20230818,160600,363251500,4065,4065,4065,4065,0
|
|
20230818,160500,363251500,4065,4065,4065,4065,0
|
|
20230818,160400,363251500,4065,4065,4065,4065,0
|
|
20230818,160300,363251500,4065,4065,4065,4065,0
|
|
20230818,160200,363251500,4065,4065,4065,4065,0
|
|
20230818,160100,363251500,4065,4065,4065,4065,0
|
|
20230818,160000,363251500,4065,4065,4065,4065,0
|
|
20230818,155900,363251500,4065,4065,4065,4065,0
|
|
20230818,155800,363251500,4065,4065,4065,4065,0
|
|
20230818,155700,363251500,4065,4065,4065,4065,0
|
|
20230818,155600,363251500,4065,4065,4065,4065,0
|
|
20230818,155500,363251500,4065,4065,4065,4065,2966
|
|
20230818,155400,363251500,4065,4065,4065,4065,0
|
|
20230818,155300,363251500,4065,4065,4065,4065,0
|
|
20230818,155200,363251500,4065,4065,4065,4065,0
|
|
20230818,155100,363251500,4065,4065,4065,4065,0
|
|
20230818,155000,363251500,4065,4065,4065,4065,0
|
|
20230818,154900,363251500,4065,4065,4065,4065,0
|
|
20230818,154800,363251500,4065,4065,4065,4065,0
|
|
20230818,154700,363251500,4065,4065,4065,4065,0
|
|
20230818,154600,363251500,4065,4065,4065,4065,0
|
|
20230818,154500,363251500,4065,4065,4065,4065,0
|
|
20230818,154400,363251500,4065,4065,4065,4065,0
|
|
20230818,154300,363251500,4065,4065,4065,4065,0
|
|
20230818,154200,363251500,4065,4065,4065,4065,0
|
|
20230818,154100,363251500,4065,4065,4065,4065,0
|
|
20230818,154000,363251500,4065,4065,4065,4065,0
|
|
20230818,153900,363251500,4065,4065,4065,4065,0
|
|
20230818,153800,363251500,4065,4065,4065,4065,0
|
|
20230818,153700,363251500,4065,4065,4065,4065,0
|
|
20230818,153600,363251500,4065,4065,4065,4065,0
|
|
20230818,153500,363251500,4065,4065,4065,4065,0
|
|
20230818,153400,363251500,4065,4065,4065,4065,0
|
|
20230818,153300,363251500,4065,4065,4065,4065,0
|
|
20230818,153200,363251500,4065,4065,4065,4065,0
|
|
20230818,153100,363251500,4065,4065,4065,4065,0
|
|
20230818,153000,363251500,4065,4065,4065,4065,2966
|
|
20230818,152900,351194710,4050,4050,4050,4050,0
|
|
20230818,152800,351194710,4050,4050,4050,4050,0
|
|
20230818,152700,351194710,4050,4050,4050,4050,0
|
|
20230818,152600,351194710,4050,4050,4050,4050,0
|
|
20230818,152500,351194710,4050,4050,4050,4050,0
|
|
20230818,152400,351194710,4050,4050,4050,4050,0
|
|
20230818,152300,351194710,4050,4050,4050,4050,0
|
|
20230818,152200,351194710,4050,4050,4050,4050,0
|
|
20230818,152100,351194710,4050,4050,4050,4050,0
|
|
20230818,152000,351194710,4050,4050,4050,4050,0
|
|
20230818,151900,351194710,4050,4050,4050,4040,795
|
|
20230818,151800,347977630,4050,4045,4050,4045,158
|
|
20230818,151700,347338405,4045,4045,4045,4040,73
|
|
20230818,151600,347043150,4040,4040,4045,4040,87
|
|
20230818,151500,346691445,4045,4040,4045,4040,39
|
|
20230818,151400,346533715,4045,4045,4045,4045,35
|
|
20230818,151300,346392140,4045,4045,4045,4045,46
|
|
20230818,151200,346206070,4045,4020,4045,4020,120
|
|
20230818,151100,345723645,4045,4045,4045,4045,72
|
|
20230818,151000,345432405,4045,4045,4045,4045,85
|
|
20230818,150900,345088580,4050,4025,4050,4025,928
|
|
20230818,150800,341352950,4040,4040,4040,4040,2
|
|
20230818,150700,341344870,4040,4025,4040,4025,3
|
|
20230818,150600,341332765,4040,4045,4045,4040,237
|
|
20230818,150500,340374990,4040,4030,4040,4030,450
|
|
20230818,150400,338561475,4030,4030,4030,4030,68
|
|
20230818,150300,338287435,4030,4030,4030,4030,25
|
|
20230818,150200,338186685,4030,4030,4030,4030,34
|
|
20230818,150100,338049665,4030,4025,4030,4025,231
|
|
20230818,150000,337119720,4030,4030,4030,4030,35
|
|
20230818,145900,336978670,4030,4030,4030,4030,18
|
|
20230818,145800,336906130,4030,4030,4030,4030,102
|
|
20230818,145700,336495070,4030,4030,4030,4030,119
|
|
20230818,145600,336015500,4030,4030,4030,4030,66
|
|
20230818,145500,335749520,4030,4030,4030,4030,51
|
|
20230818,145400,335543990,4030,4030,4030,4030,34
|
|
20230818,145300,335406970,4030,4020,4030,4020,87
|
|
20230818,145200,335057040,4020,4025,4025,4020,77
|
|
20230818,145100,334747445,4030,4045,4045,4030,63
|
|
20230818,145000,334493055,4030,4045,4045,4030,66
|
|
20230818,144900,334226550,4045,4030,4045,4015,938
|
|
20230818,144800,330458200,4030,4030,4045,4030,103
|
|
20230818,144700,330042840,4030,4020,4030,4020,43
|
|
20230818,144600,329869710,4020,4035,4045,4020,1001
|
|
20230818,144500,325843980,4035,4035,4045,4030,394
|
|
20230818,144400,324253470,4040,4040,4040,4040,85
|
|
20230818,144300,323910070,4040,4040,4040,4040,47
|
|
20230818,144200,323720190,4040,4040,4040,4040,103
|
|
20230818,144100,323304070,4040,4040,4040,4040,35
|
|
20230818,144000,323162670,4040,4030,4040,4030,2840
|
|
20230818,143900,311707985,4030,4030,4030,4030,119
|
|
20230818,143800,311228415,4030,4030,4030,4030,164
|
|
20230818,143700,310567495,4030,4035,4035,4030,121
|
|
20230818,143600,310079365,4035,4015,4035,4000,2068
|
|
20230818,143500,301781670,4015,4015,4015,4015,0
|
|
20230818,143400,301781670,4015,4015,4015,4015,0
|
|
20230818,143300,301781670,4015,4020,4020,4015,671
|
|
20230818,143200,299087345,4020,4020,4020,4020,0
|
|
20230818,143100,299087345,4020,4020,4020,4020,733
|
|
20230818,143000,296140685,4020,4020,4020,4020,69
|
|
20230818,142900,295863305,4020,4020,4020,4020,37
|
|
20230818,142800,295714565,4020,4020,4020,4020,34
|
|
20230818,142700,295577885,4025,4000,4025,4000,46
|
|
20230818,142600,295393035,4025,4025,4025,4025,56
|
|
20230818,142500,295167635,4025,4005,4025,4005,16
|
|
20230818,142400,295103535,4000,4005,4005,4000,63
|
|
20230818,142300,294851295,4010,4010,4010,4010,0
|
|
20230818,142200,294851295,4010,4005,4010,4005,32
|
|
20230818,142100,294723130,4005,4005,4005,4005,18
|
|
20230818,142000,294651040,4010,4010,4010,4010,29
|
|
20230818,141900,294534750,4010,4005,4010,4005,20
|
|
20230818,141800,294454620,4005,4005,4015,4005,45
|
|
20230818,141700,294274385,4015,4010,4020,4010,341
|
|
20230818,141600,292906895,4025,4025,4025,4025,26
|
|
20230818,141500,292802245,4025,4015,4025,4015,27
|
|
20230818,141400,292693825,4025,4025,4025,4025,0
|
|
20230818,141300,292693825,4025,4025,4025,4025,0
|
|
20230818,141200,292693825,4025,4025,4025,4025,0
|
|
20230818,141100,292693825,4025,4010,4025,4010,32
|
|
20230818,141000,292565490,4030,4030,4030,4030,0
|
|
20230818,140900,292565490,4030,4025,4030,4025,11
|
|
20230818,140800,292521210,4025,4020,4025,4020,22
|
|
20230818,140700,292432765,4030,4030,4030,4030,0
|
|
20230818,140600,292432765,4030,4025,4030,4025,23
|
|
20230818,140500,292340105,4030,4030,4030,4030,1
|
|
20230818,140400,292336075,4015,4005,4015,4005,179
|
|
20230818,140300,291618040,4010,4010,4010,4010,0
|
|
20230818,140200,291618040,4010,4010,4010,4010,0
|
|
20230818,140100,291618040,4010,4010,4010,4010,0
|
|
20230818,140000,291618040,4010,4010,4010,4010,0
|
|
20230818,135900,291618040,4010,4010,4010,4010,0
|
|
20230818,135800,291618040,4010,4010,4010,4005,1138
|
|
20230818,135700,287060200,4015,4015,4015,4015,1
|
|
20230818,135600,287056185,4005,4015,4015,4005,32
|
|
20230818,135500,286928015,4005,4010,4015,4005,614
|
|
20230818,135400,284468530,4025,4010,4025,4010,51
|
|
20230818,135300,284263990,4030,4010,4030,4010,63
|
|
20230818,135200,284011340,4030,4010,4030,4010,37
|
|
20230818,135100,283862950,4035,4035,4035,4035,0
|
|
20230818,135000,283862950,4035,4035,4035,4035,1
|
|
20230818,134900,283858915,4010,4010,4010,4010,62
|
|
20230818,134800,283610295,4035,4035,4035,4035,1
|
|
20230818,134700,283606260,4030,4030,4030,4030,27
|
|
20230818,134600,283497450,4030,4030,4030,4030,1
|
|
20230818,134500,283493420,4010,4010,4010,4010,0
|
|
20230818,134400,283493420,4010,4010,4010,4010,6
|
|
20230818,134300,283469360,4030,4030,4030,4030,0
|
|
20230818,134200,283469360,4030,4030,4030,4030,30
|
|
20230818,134100,283348460,4030,4030,4030,4030,0
|
|
20230818,134000,283348460,4030,4030,4030,4030,0
|
|
20230818,133900,283348460,4030,4030,4030,4030,4
|
|
20230818,133800,283332340,4010,4010,4010,4010,0
|
|
20230818,133700,283332340,4010,4010,4010,4010,36
|
|
20230818,133600,283187980,4030,4030,4030,4030,30
|
|
20230818,133500,283067080,4030,4030,4030,4030,1
|
|
20230818,133400,283063050,4010,4010,4010,4010,62
|
|
20230818,133300,282814430,4030,4030,4030,4030,0
|
|
20230818,133200,282814430,4030,4030,4030,4030,0
|
|
20230818,133100,282814430,4030,4030,4030,4030,0
|
|
20230818,133000,282814430,4030,4030,4030,4030,0
|
|
20230818,132900,282814430,4030,4030,4030,4030,1
|
|
20230818,132800,282810400,4030,4005,4030,4005,31
|
|
20230818,132700,282686220,4035,4035,4035,4035,0
|
|
20230818,132600,282686220,4035,4035,4035,4035,23
|
|
20230818,132500,282593415,4035,4035,4035,4035,9
|
|
20230818,132400,282557100,4035,4035,4035,4035,0
|
|
20230818,132300,282557100,4035,4015,4035,4005,119
|
|
20230818,132200,282079805,4005,4005,4005,4005,0
|
|
20230818,132100,282079805,4005,4015,4015,4000,1286
|
|
20230818,132000,276932665,4020,4020,4020,4020,4
|
|
20230818,131900,276916585,4015,4015,4015,4010,72
|
|
20230818,131800,276627770,4035,4035,4035,4035,0
|
|
20230818,131700,276627770,4035,4035,4035,4035,232
|
|
20230818,131600,275691650,4035,4035,4035,4035,24
|
|
20230818,131500,275594810,4035,4035,4035,4035,497
|
|
20230818,131400,273589415,4035,4020,4035,4020,553
|
|
20230818,131300,271358600,4030,4015,4030,4015,103
|
|
20230818,131200,270944345,4020,4030,4030,4010,32
|
|
20230818,131100,270815995,4000,4020,4020,4000,855
|
|
20230818,131000,267390410,4035,4035,4035,4035,0
|
|
20230818,130900,267390410,4035,4020,4035,4010,173
|
|
20230818,130800,266695740,4025,4030,4030,4025,2
|
|
20230818,130700,266687685,4035,4035,4035,4035,1
|
|
20230818,130600,266683650,4035,4035,4035,4035,26
|
|
20230818,130500,266578740,4035,4035,4035,4035,0
|
|
20230818,130400,266578740,4035,4035,4035,4035,0
|
|
20230818,130300,266578740,4035,4010,4035,4010,63
|
|
20230818,130200,266326085,4040,4040,4040,4040,0
|
|
20230818,130100,266326085,4040,4040,4040,4040,0
|
|
20230818,130000,266326085,4040,4040,4040,4040,0
|
|
20230818,125900,266326085,4040,4040,4040,4040,0
|
|
20230818,125800,266326085,4040,4040,4040,4040,0
|
|
20230818,125700,266326085,4040,4040,4040,4010,1691
|
|
20230818,125600,259543365,4030,4030,4040,4030,233
|
|
20230818,125500,258604355,4040,4035,4040,4035,1645
|
|
20230818,125400,251958605,4035,4035,4035,4035,0
|
|
20230818,125300,251958605,4035,4035,4035,4035,0
|
|
20230818,125200,251958605,4035,4035,4035,4035,270
|
|
20230818,125100,250869155,4030,4015,4030,4015,380
|
|
20230818,125000,249342960,4030,4030,4030,4030,0
|
|
20230818,124900,249342960,4030,4030,4030,4030,4
|
|
20230818,124800,249326840,4015,4025,4025,4015,33
|
|
20230818,124700,249194330,4035,4035,4035,4035,0
|
|
20230818,124600,249194330,4035,4035,4035,4030,611
|
|
20230818,124500,246728950,4035,4025,4035,4025,20
|
|
20230818,124400,246648440,4025,4035,4035,4025,7
|
|
20230818,124300,246620245,4025,4020,4025,4015,82
|
|
20230818,124200,246290805,4035,4035,4035,4035,30
|
|
20230818,124100,246169755,4035,4035,4035,4035,0
|
|
20230818,124000,246169755,4035,4035,4035,4035,0
|
|
20230818,123900,246169755,4035,4035,4035,4035,3
|
|
20230818,123800,246157650,4035,4035,4035,4035,0
|
|
20230818,123700,246157650,4035,4035,4035,4035,28
|
|
20230818,123600,246044670,4035,4035,4035,4035,1
|
|
20230818,123500,246040635,4010,4035,4035,4010,63
|
|
20230818,123400,245787980,4010,4015,4015,4010,1876
|
|
20230818,123300,238263720,4035,4035,4035,4035,1
|
|
20230818,123200,238259685,4035,4035,4035,4035,0
|
|
20230818,123100,238259685,4035,4025,4035,4025,20
|
|
20230818,123000,238179175,4025,4025,4025,4025,0
|
|
20230818,122900,238179175,4025,4025,4025,4025,2
|
|
20230818,122800,238171125,4020,4030,4035,4020,25
|
|
20230818,122700,238070590,4015,4015,4015,4015,61
|
|
20230818,122600,237825675,4035,4035,4035,4035,76
|
|
20230818,122500,237519015,4035,4035,4035,4035,0
|
|
20230818,122400,237519015,4035,4035,4035,4035,0
|
|
20230818,122300,237519015,4035,4035,4035,4035,0
|
|
20230818,122200,237519015,4035,4030,4035,4030,2
|
|
20230818,122100,237510950,4035,4035,4035,4035,0
|
|
20230818,122000,237510950,4035,4035,4035,4035,0
|
|
20230818,121900,237510950,4035,4035,4035,4035,50
|
|
20230818,121800,237309200,4035,4035,4035,4035,20
|
|
20230818,121700,237228500,4035,4035,4035,4035,285
|
|
20230818,121600,236078525,4035,4035,4035,4035,24
|
|
20230818,121500,235981685,4035,4035,4035,4035,0
|
|
20230818,121400,235981685,4035,4035,4035,4035,3
|
|
20230818,121300,235969580,4035,4035,4035,4035,1
|
|
20230818,121200,235965545,4015,4015,4015,4015,0
|
|
20230818,121100,235965545,4015,4015,4015,4015,3
|
|
20230818,121000,235953500,4015,4015,4015,4010,139
|
|
20230818,120900,235395725,4020,4020,4020,4020,1
|
|
20230818,120800,235391705,4020,4020,4020,4020,1
|
|
20230818,120700,235387685,4035,4035,4035,4035,1
|
|
20230818,120600,235383650,4030,4030,4030,4030,25
|
|
20230818,120500,235282900,4030,4030,4030,4030,0
|
|
20230818,120400,235282900,4030,4030,4030,4030,0
|
|
20230818,120300,235282900,4030,4030,4030,4030,1
|
|
20230818,120200,235278870,4025,4020,4025,4020,74
|
|
20230818,120100,234981225,4020,4020,4020,4020,0
|
|
20230818,120000,234981225,4020,4020,4020,4020,0
|
|
20230818,115900,234981225,4020,4020,4020,4020,0
|
|
20230818,115800,234981225,4020,4015,4020,4015,3
|
|
20230818,115700,234969170,4020,4020,4020,4020,1
|
|
20230818,115600,234965150,3995,4030,4030,3995,3807
|
|
20230818,115500,219682850,4030,4030,4030,4030,0
|
|
20230818,115400,219682850,4030,4030,4030,4030,0
|
|
20230818,115300,219682850,4030,4030,4030,4030,0
|
|
20230818,115200,219682850,4030,4030,4030,4030,0
|
|
20230818,115100,219682850,4030,4030,4030,4030,30
|
|
20230818,115000,219561950,4015,4015,4015,4015,31
|
|
20230818,114900,219437485,4025,4025,4025,4025,1
|
|
20230818,114800,219433460,4020,4020,4020,4020,1
|
|
20230818,114700,219429440,4020,4020,4020,4020,2
|
|
20230818,114600,219421400,4020,4030,4030,4020,52
|
|
20230818,114500,219212080,4030,4030,4030,4030,1
|
|
20230818,114400,219208050,4015,4015,4015,4015,0
|
|
20230818,114300,219208050,4015,4015,4015,4015,0
|
|
20230818,114200,219208050,4015,4015,4015,4015,0
|
|
20230818,114100,219208050,4015,4015,4015,4015,0
|
|
20230818,114000,219208050,4015,4015,4015,4015,83
|
|
20230818,113900,218874805,4035,4035,4035,4035,26
|
|
20230818,113800,218769895,4035,4035,4035,4035,1
|
|
20230818,113700,218765860,4015,4015,4015,4015,0
|
|
20230818,113600,218765860,4015,4015,4015,4015,0
|
|
20230818,113500,218765860,4015,4015,4015,4015,0
|
|
20230818,113400,218765860,4015,4015,4015,4015,0
|
|
20230818,113300,218765860,4015,4015,4015,4015,0
|
|
20230818,113200,218765860,4015,4015,4015,4015,1
|
|
20230818,113100,218761845,4035,4035,4035,4035,0
|
|
20230818,113000,218761845,4035,4040,4040,4035,10
|
|
20230818,112900,218721470,4040,4040,4040,4040,1
|
|
20230818,112800,218717430,4015,4015,4015,4015,62
|
|
20230818,112700,218468500,4040,4040,4040,4040,0
|
|
20230818,112600,218468500,4040,4035,4040,4035,28
|
|
20230818,112500,218355515,4035,4035,4035,4035,1
|
|
20230818,112400,218351480,4035,4035,4035,4035,0
|
|
20230818,112300,218351480,4035,4035,4035,4035,0
|
|
20230818,112200,218351480,4035,4035,4035,4035,0
|
|
20230818,112100,218351480,4035,4035,4035,4035,0
|
|
20230818,112000,218351480,4035,4025,4035,4025,1416
|
|
20230818,111900,212644955,3995,4015,4030,3990,5964
|
|
20230818,111800,188797775,4040,4035,4040,4035,346
|
|
20230818,111700,187401630,3990,4030,4030,3990,1098
|
|
20230818,111600,183005580,4025,4025,4025,4025,0
|
|
20230818,111500,183005580,4025,4025,4025,4025,15
|
|
20230818,111400,182945205,4030,4035,4035,4030,223
|
|
20230818,111300,182045555,4040,4040,4040,4040,416
|
|
20230818,111200,180364915,4040,4040,4040,4040,0
|
|
20230818,111100,180364915,4040,4040,4040,4040,0
|
|
20230818,111000,180364915,4040,4040,4040,4040,238
|
|
20230818,110900,179403395,4035,4035,4035,4035,29
|
|
20230818,110800,179286380,4035,4035,4035,4035,1
|
|
20230818,110700,179282345,4030,4030,4030,4030,0
|
|
20230818,110600,179282345,4030,4030,4030,4030,0
|
|
20230818,110500,179282345,4030,4030,4030,4030,708
|
|
20230818,110400,176429105,4030,4030,4030,4030,0
|
|
20230818,110300,176429105,4030,4020,4030,4020,531
|
|
20230818,110200,174289585,4020,4020,4020,4020,18
|
|
20230818,110100,174217225,4025,4025,4025,4025,0
|
|
20230818,110000,174217225,4025,4025,4025,4025,10
|
|
20230818,105900,174176975,4020,4025,4025,4020,35
|
|
20230818,105800,174036255,4030,4030,4030,4030,0
|
|
20230818,105700,174036255,4030,4030,4030,4030,0
|
|
20230818,105600,174036255,4030,4030,4030,4030,29
|
|
20230818,105500,173919385,4025,4020,4025,4020,489
|
|
20230818,105400,171951315,4025,4025,4025,4025,603
|
|
20230818,105300,169524240,4035,4030,4035,4030,30
|
|
20230818,105200,169403315,4025,4025,4025,4025,18
|
|
20230818,105100,169330865,4035,4035,4035,4035,0
|
|
20230818,105000,169330865,4035,4035,4035,4035,0
|
|
20230818,104900,169330865,4035,4035,4035,4035,0
|
|
20230818,104800,169330865,4035,4035,4035,4035,84
|
|
20230818,104700,168991925,4035,4030,4035,4030,9
|
|
20230818,104600,168955615,4040,4035,4040,4035,28
|
|
20230818,104500,168842630,4035,4035,4035,4035,1
|
|
20230818,104400,168838595,4020,4020,4020,4020,18
|
|
20230818,104300,168766235,4035,4035,4035,4035,0
|
|
20230818,104200,168766235,4035,4025,4035,4025,20
|
|
20230818,104100,168685715,4025,4025,4025,4025,3
|
|
20230818,104000,168673640,4030,4030,4030,4030,15
|
|
20230818,103900,168613190,4040,4040,4040,4040,0
|
|
20230818,103800,168613190,4040,4040,4040,4040,1
|
|
20230818,103700,168609150,4020,4030,4030,4020,180
|
|
20230818,103600,167883800,4030,4030,4030,4030,2
|
|
20230818,103500,167875740,4020,4020,4020,4020,44
|
|
20230818,103400,167698860,4020,4020,4020,4020,18
|
|
20230818,103300,167626500,4045,4045,4045,4045,1
|
|
20230818,103200,167622455,4020,4020,4020,4020,22
|
|
20230818,103100,167534015,4045,4020,4045,3990,603
|
|
20230818,103000,165114795,4020,4020,4020,4020,24
|
|
20230818,102900,165018315,4020,4020,4020,4020,39
|
|
20230818,102800,164861535,4020,4020,4020,4020,206
|
|
20230818,102700,164033415,4020,4020,4020,4020,1
|
|
20230818,102600,164029395,4020,4015,4020,4015,738
|
|
20230818,102500,161065485,4015,4010,4015,4010,432
|
|
20230818,102400,159332235,4005,4005,4005,4005,0
|
|
20230818,102300,159332235,4005,4005,4005,4005,0
|
|
20230818,102200,159332235,4005,4005,4005,4005,2
|
|
20230818,102100,159324225,4005,3990,4005,3990,1208
|
|
20230818,102000,154495070,3990,3990,3990,3990,1
|
|
20230818,101900,154491080,3985,3985,3985,3985,10
|
|
20230818,101800,154451230,3990,3970,3990,3970,242
|
|
20230818,101700,153490470,3995,3995,3995,3995,0
|
|
20230818,101600,153490470,3995,3995,3995,3995,27
|
|
20230818,101500,153382605,3995,3995,3995,3995,0
|
|
20230818,101400,153382605,3995,3995,3995,3995,0
|
|
20230818,101300,153382605,3995,3995,3995,3995,0
|
|
20230818,101200,153382605,3995,3975,3995,3970,39
|
|
20230818,101100,153227740,4000,4000,4000,4000,0
|
|
20230818,101000,153227740,4000,4000,4000,4000,0
|
|
20230818,100900,153227740,4000,3995,4000,3995,56
|
|
20230818,100800,153004010,3995,3995,3995,3995,1
|
|
20230818,100700,153000015,3995,3995,3995,3995,1
|
|
20230818,100600,152996020,3990,3990,3990,3990,27
|
|
20230818,100500,152888290,3990,3990,3990,3990,5
|
|
20230818,100400,152868340,3990,3990,3990,3990,290
|
|
20230818,100300,151711240,3990,3990,3990,3990,0
|
|
20230818,100200,151711240,3990,3990,3990,3990,1594
|
|
20230818,100100,145351180,3990,3990,3990,3990,0
|
|
20230818,100000,145351180,3990,3990,3995,3990,2592
|
|
20230818,095900,135007700,3990,3975,3990,3975,998
|
|
20230818,095800,131027510,3980,3980,3980,3980,306
|
|
20230818,095700,129809630,3995,3995,3995,3995,0
|
|
20230818,095600,129809630,3995,3990,3995,3950,4428
|
|
20230818,095500,112269935,3990,3990,3990,3990,0
|
|
20230818,095400,112269935,3990,3990,3990,3990,6198
|
|
20230818,095300,87539915,3990,3985,3990,3985,4855
|
|
20230818,095200,68176330,3990,3990,3990,3990,0
|
|
20230818,095100,68176330,3990,3990,3990,3990,0
|
|
20230818,095000,68176330,3990,3990,3990,3990,100
|
|
20230818,094900,67777330,3990,3990,3990,3990,100
|
|
20230818,094800,67378330,3990,3990,3990,3990,6
|
|
20230818,094700,67354390,3990,3990,3990,3990,1
|
|
20230818,094600,67350400,3990,3990,3990,3990,27
|
|
20230818,094500,67242670,3990,3990,3990,3990,0
|
|
20230818,094400,67242670,3990,3990,3990,3990,0
|
|
20230818,094300,67242670,3990,3990,3990,3990,0
|
|
20230818,094200,67242670,3990,3980,3990,3950,220
|
|
20230818,094100,66369900,3995,3995,3995,3995,1
|
|
20230818,094000,66365905,3990,3995,3995,3985,182
|
|
20230818,093900,65639680,4010,4010,4010,4010,1
|
|
20230818,093800,65635670,4000,4005,4010,3995,162
|
|
20230818,093700,64987650,4005,3990,4005,3990,199
|
|
20230818,093600,64191730,4005,3990,4005,3990,29
|
|
20230818,093500,64075990,3990,3990,3990,3990,1
|
|
20230818,093400,64072000,3995,3985,4005,3985,27
|
|
20230818,093300,63964370,4010,4000,4010,3985,405
|
|
20230818,093200,62342455,4000,3995,4000,3990,3
|
|
20230818,093100,62330470,4000,3970,4000,3970,24
|
|
20230818,093000,62234960,4000,3965,4000,3965,2
|
|
20230818,092900,62226995,4000,3970,4000,3970,2
|
|
20230818,092800,62219025,4005,3970,4005,3970,6
|
|
20230818,092700,62195170,3970,3960,4010,3960,3507
|
|
20230818,092600,48207555,3965,3955,3965,3955,32
|
|
20230818,092500,48080975,3935,3955,3955,3935,37
|
|
20230818,092400,47935360,3970,3970,3970,3970,0
|
|
20230818,092300,47935360,3970,3945,3970,3930,1105
|
|
20230818,092200,43581750,3975,3975,3975,3975,35
|
|
20230818,092100,43442625,3975,3975,3975,3975,10
|
|
20230818,092000,43402875,3980,3950,3980,3930,3276
|
|
20230818,091900,30495615,3980,3980,3980,3980,0
|
|
20230818,091800,30495615,3980,3955,3980,3945,302
|
|
20230818,091700,29301785,3990,3980,3990,3980,105
|
|
20230818,091600,28883585,3980,3980,3980,3980,127
|
|
20230818,091500,28378125,3980,3985,3985,3980,153
|
|
20230818,091400,27768470,3940,3985,3985,3940,309
|
|
20230818,091300,26550665,3970,3965,3980,3940,560
|
|
20230818,091200,24329070,3970,3970,3970,3970,0
|
|
20230818,091100,24329070,3970,3955,3970,3940,1103
|
|
20230818,091000,19976700,3985,3970,3990,3965,36
|
|
20230818,090900,19833895,3990,3980,3990,3940,3268
|
|
20230818,090800,6931890,3980,3990,3990,3970,579
|
|
20230818,090700,4628350,3990,3980,3990,3980,25
|
|
20230818,090600,4528670,3985,4005,4005,3980,67
|
|
20230818,090500,4261505,3985,4010,4010,3970,110
|
|
20230818,090400,3824055,4005,4005,4005,4005,4
|
|
20230818,090300,3808035,4010,4010,4010,4010,5
|
|
20230818,090200,3787985,4010,3990,4010,3970,237
|
|
20230818,090100,2845660,3990,4035,4035,3990,33
|
|
20230818,090000,2713435,4035,3975,4035,3975,682
|