660 lines
31 KiB
CSV
660 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230818,195700,147258560,4040,4040,4040,4040,6027
|
|
20230818,195600,147258560,4040,4040,4040,4040,0
|
|
20230818,195500,147258560,4040,4040,4040,4040,0
|
|
20230818,195400,147258560,4040,4040,4040,4040,0
|
|
20230818,195300,147258560,4040,4040,4040,4040,0
|
|
20230818,195200,147258560,4040,4040,4040,4040,0
|
|
20230818,195100,147258560,4040,4040,4040,4040,0
|
|
20230818,195000,147258560,4040,4040,4040,4040,0
|
|
20230818,194900,147258560,4040,4040,4040,4040,0
|
|
20230818,194800,147258560,4040,4040,4040,4040,0
|
|
20230818,194700,147258560,4040,4040,4040,4040,0
|
|
20230818,194600,147258560,4040,4040,4040,4040,0
|
|
20230818,194500,147258560,4040,4040,4040,4040,0
|
|
20230818,194400,147258560,4040,4040,4040,4040,0
|
|
20230818,194300,147258560,4040,4040,4040,4040,0
|
|
20230818,194200,147258560,4040,4040,4040,4040,0
|
|
20230818,194100,147258560,4040,4040,4040,4040,0
|
|
20230818,194000,147258560,4040,4040,4040,4040,0
|
|
20230818,193900,147258560,4040,4040,4040,4040,0
|
|
20230818,193800,147258560,4040,4040,4040,4040,0
|
|
20230818,193700,147258560,4040,4040,4040,4040,0
|
|
20230818,193600,147258560,4040,4040,4040,4040,0
|
|
20230818,193500,147258560,4040,4040,4040,4040,0
|
|
20230818,193400,147258560,4040,4040,4040,4040,0
|
|
20230818,193300,147258560,4040,4040,4040,4040,0
|
|
20230818,193200,147258560,4040,4040,4040,4040,0
|
|
20230818,193100,147258560,4040,4040,4040,4040,0
|
|
20230818,193000,147258560,4040,4040,4040,4040,0
|
|
20230818,192900,147258560,4040,4040,4040,4040,0
|
|
20230818,192800,147258560,4040,4040,4040,4040,0
|
|
20230818,192700,147258560,4040,4040,4040,4040,6027
|
|
20230818,192600,147258560,4040,4040,4040,4040,0
|
|
20230818,192500,147258560,4040,4040,4040,4040,0
|
|
20230818,192400,147258560,4040,4040,4040,4040,0
|
|
20230818,192300,147258560,4040,4040,4040,4040,0
|
|
20230818,192200,147258560,4040,4040,4040,4040,0
|
|
20230818,192100,147258560,4040,4040,4040,4040,0
|
|
20230818,192000,147258560,4040,4040,4040,4040,0
|
|
20230818,191900,147258560,4040,4040,4040,4040,0
|
|
20230818,191800,147258560,4040,4040,4040,4040,0
|
|
20230818,191700,147258560,4040,4040,4040,4040,0
|
|
20230818,191600,147258560,4040,4040,4040,4040,0
|
|
20230818,191500,147258560,4040,4040,4040,4040,0
|
|
20230818,191400,147258560,4040,4040,4040,4040,0
|
|
20230818,191300,147258560,4040,4040,4040,4040,0
|
|
20230818,191200,147258560,4040,4040,4040,4040,0
|
|
20230818,191100,147258560,4040,4040,4040,4040,0
|
|
20230818,191000,147258560,4040,4040,4040,4040,0
|
|
20230818,190900,147258560,4040,4040,4040,4040,0
|
|
20230818,190800,147258560,4040,4040,4040,4040,0
|
|
20230818,190700,147258560,4040,4040,4040,4040,0
|
|
20230818,190600,147258560,4040,4040,4040,4040,0
|
|
20230818,190500,147258560,4040,4040,4040,4040,0
|
|
20230818,190400,147258560,4040,4040,4040,4040,0
|
|
20230818,190300,147258560,4040,4040,4040,4040,0
|
|
20230818,190200,147258560,4040,4040,4040,4040,0
|
|
20230818,190100,147258560,4040,4040,4040,4040,0
|
|
20230818,190000,147258560,4040,4040,4040,4040,0
|
|
20230818,185900,147258560,4040,4040,4040,4040,0
|
|
20230818,185800,147258560,4040,4040,4040,4040,0
|
|
20230818,185700,147258560,4040,4040,4040,4040,6027
|
|
20230818,185600,147258560,4040,4040,4040,4040,0
|
|
20230818,185500,147258560,4040,4040,4040,4040,0
|
|
20230818,185400,147258560,4040,4040,4040,4040,0
|
|
20230818,185300,147258560,4040,4040,4040,4040,0
|
|
20230818,185200,147258560,4040,4040,4040,4040,0
|
|
20230818,185100,147258560,4040,4040,4040,4040,0
|
|
20230818,185000,147258560,4040,4040,4040,4040,0
|
|
20230818,184900,147258560,4040,4040,4040,4040,0
|
|
20230818,184800,147258560,4040,4040,4040,4040,0
|
|
20230818,184700,147258560,4040,4040,4040,4040,0
|
|
20230818,184600,147258560,4040,4040,4040,4040,0
|
|
20230818,184500,147258560,4040,4040,4040,4040,0
|
|
20230818,184400,147258560,4040,4040,4040,4040,0
|
|
20230818,184300,147258560,4040,4040,4040,4040,0
|
|
20230818,184200,147258560,4040,4040,4040,4040,0
|
|
20230818,184100,147258560,4040,4040,4040,4040,0
|
|
20230818,184000,147258560,4040,4040,4040,4040,0
|
|
20230818,183900,147258560,4040,4040,4040,4040,0
|
|
20230818,183800,147258560,4040,4040,4040,4040,0
|
|
20230818,183700,147258560,4040,4040,4040,4040,0
|
|
20230818,183600,147258560,4040,4040,4040,4040,0
|
|
20230818,183500,147258560,4040,4040,4040,4040,0
|
|
20230818,183400,147258560,4040,4040,4040,4040,0
|
|
20230818,183300,147258560,4040,4040,4040,4040,0
|
|
20230818,183200,147258560,4040,4040,4040,4040,0
|
|
20230818,183100,147258560,4040,4040,4040,4040,0
|
|
20230818,183000,147258560,4040,4040,4040,4040,0
|
|
20230818,182900,147258560,4040,4040,4040,4040,0
|
|
20230818,182800,147258560,4040,4040,4040,4040,0
|
|
20230818,182700,147258560,4040,4040,4040,4040,6027
|
|
20230818,182600,147258560,4040,4040,4040,4040,0
|
|
20230818,182500,147258560,4040,4040,4040,4040,0
|
|
20230818,182400,147258560,4040,4040,4040,4040,0
|
|
20230818,182300,147258560,4040,4040,4040,4040,0
|
|
20230818,182200,147258560,4040,4040,4040,4040,0
|
|
20230818,182100,147258560,4040,4040,4040,4040,0
|
|
20230818,182000,147258560,4040,4040,4040,4040,0
|
|
20230818,181900,147258560,4040,4040,4040,4040,0
|
|
20230818,181800,147258560,4040,4040,4040,4040,0
|
|
20230818,181700,147258560,4040,4040,4040,4040,0
|
|
20230818,181600,147258560,4040,4040,4040,4040,0
|
|
20230818,181500,147258560,4040,4040,4040,4040,0
|
|
20230818,181400,147258560,4040,4040,4040,4040,0
|
|
20230818,181300,147258560,4040,4040,4040,4040,0
|
|
20230818,181200,147258560,4040,4040,4040,4040,0
|
|
20230818,181100,147258560,4040,4040,4040,4040,0
|
|
20230818,181000,147258560,4040,4040,4040,4040,0
|
|
20230818,180900,147258560,4040,4040,4040,4040,0
|
|
20230818,180800,147258560,4040,4040,4040,4040,0
|
|
20230818,180700,147258560,4040,4040,4040,4040,0
|
|
20230818,180600,147258560,4040,4040,4040,4040,0
|
|
20230818,180500,147258560,4040,4040,4040,4040,0
|
|
20230818,180400,147258560,4040,4040,4040,4040,0
|
|
20230818,180300,147258560,4040,4040,4040,4040,0
|
|
20230818,180200,147258560,4040,4040,4040,4040,0
|
|
20230818,180100,147258560,4040,4040,4040,4040,0
|
|
20230818,180000,147258560,4040,4040,4040,4040,0
|
|
20230818,175900,147258560,4040,4040,4040,4040,0
|
|
20230818,175800,147258560,4040,4040,4040,4040,0
|
|
20230818,175700,147258560,4040,4040,4040,4040,6027
|
|
20230818,175600,147258560,4040,4040,4040,4040,0
|
|
20230818,175500,147258560,4040,4040,4040,4040,0
|
|
20230818,175400,147258560,4040,4040,4040,4040,0
|
|
20230818,175300,147258560,4040,4040,4040,4040,0
|
|
20230818,175200,147258560,4040,4040,4040,4040,0
|
|
20230818,175100,147258560,4040,4040,4040,4040,0
|
|
20230818,175000,147258560,4040,4040,4040,4040,0
|
|
20230818,174900,147258560,4040,4040,4040,4040,0
|
|
20230818,174800,147258560,4040,4040,4040,4040,0
|
|
20230818,174700,147258560,4040,4040,4040,4040,0
|
|
20230818,174600,147258560,4040,4040,4040,4040,0
|
|
20230818,174500,147258560,4040,4040,4040,4040,0
|
|
20230818,174400,147258560,4040,4040,4040,4040,0
|
|
20230818,174300,147258560,4040,4040,4040,4040,0
|
|
20230818,174200,147258560,4040,4040,4040,4040,0
|
|
20230818,174100,147258560,4040,4040,4040,4040,0
|
|
20230818,174000,147258560,4040,4040,4040,4040,0
|
|
20230818,173900,147258560,4040,4040,4040,4040,0
|
|
20230818,173800,147258560,4040,4040,4040,4040,0
|
|
20230818,173700,147258560,4040,4040,4040,4040,0
|
|
20230818,173600,147258560,4040,4040,4040,4040,0
|
|
20230818,173500,147258560,4040,4040,4040,4040,0
|
|
20230818,173400,147258560,4040,4040,4040,4040,0
|
|
20230818,173300,147258560,4040,4040,4040,4040,0
|
|
20230818,173200,147258560,4040,4040,4040,4040,0
|
|
20230818,173100,147258560,4040,4040,4040,4040,0
|
|
20230818,173000,147258560,4040,4040,4040,4040,0
|
|
20230818,172900,147258560,4040,4040,4040,4040,0
|
|
20230818,172800,147258560,4040,4040,4040,4040,0
|
|
20230818,172700,147258560,4040,4040,4040,4040,6027
|
|
20230818,172600,147258560,4040,4040,4040,4040,0
|
|
20230818,172500,147258560,4040,4040,4040,4040,0
|
|
20230818,172400,147258560,4040,4040,4040,4040,0
|
|
20230818,172300,147258560,4040,4040,4040,4040,0
|
|
20230818,172200,147258560,4040,4040,4040,4040,0
|
|
20230818,172100,147258560,4040,4040,4040,4040,0
|
|
20230818,172000,147258560,4040,4040,4040,4040,0
|
|
20230818,171900,147258560,4040,4040,4040,4040,0
|
|
20230818,171800,147258560,4040,4040,4040,4040,0
|
|
20230818,171700,147258560,4040,4040,4040,4040,0
|
|
20230818,171600,147258560,4040,4040,4040,4040,0
|
|
20230818,171500,147258560,4040,4040,4040,4040,0
|
|
20230818,171400,147258560,4040,4040,4040,4040,0
|
|
20230818,171300,147258560,4040,4040,4040,4040,0
|
|
20230818,171200,147258560,4040,4040,4040,4040,0
|
|
20230818,171100,147258560,4040,4040,4040,4040,0
|
|
20230818,171000,147258560,4040,4040,4040,4040,0
|
|
20230818,170900,147258560,4040,4040,4040,4040,0
|
|
20230818,170800,147258560,4040,4040,4040,4040,0
|
|
20230818,170700,147258560,4040,4040,4040,4040,0
|
|
20230818,170600,147258560,4040,4040,4040,4040,0
|
|
20230818,170500,147258560,4040,4040,4040,4040,0
|
|
20230818,170400,147258560,4040,4040,4040,4040,0
|
|
20230818,170300,147258560,4040,4040,4040,4040,0
|
|
20230818,170200,147258560,4040,4040,4040,4040,0
|
|
20230818,170100,147258560,4040,4040,4040,4040,0
|
|
20230818,170000,147258560,4040,4040,4040,4040,0
|
|
20230818,165900,147258560,4040,4040,4040,4040,0
|
|
20230818,165800,147258560,4040,4040,4040,4040,0
|
|
20230818,165700,147258560,4040,4040,4040,4040,6027
|
|
20230818,165600,147258560,4040,4040,4040,4040,0
|
|
20230818,165500,147258560,4040,4040,4040,4040,0
|
|
20230818,165400,147258560,4040,4040,4040,4040,0
|
|
20230818,165300,147258560,4040,4040,4040,4040,0
|
|
20230818,165200,147258560,4040,4040,4040,4040,0
|
|
20230818,165100,147258560,4040,4040,4040,4040,0
|
|
20230818,165000,147258560,4040,4040,4040,4040,0
|
|
20230818,164900,147258560,4040,4040,4040,4040,0
|
|
20230818,164800,147258560,4040,4040,4040,4040,0
|
|
20230818,164700,147258560,4040,4040,4040,4040,0
|
|
20230818,164600,147258560,4040,4040,4040,4040,0
|
|
20230818,164500,147258560,4040,4040,4040,4040,0
|
|
20230818,164400,147258560,4040,4040,4040,4040,0
|
|
20230818,164300,147258560,4040,4040,4040,4040,0
|
|
20230818,164200,147258560,4040,4040,4040,4040,0
|
|
20230818,164100,147258560,4040,4040,4040,4040,0
|
|
20230818,164000,147258560,4040,4040,4040,4040,0
|
|
20230818,163900,147258560,4040,4040,4040,4040,0
|
|
20230818,163800,147258560,4040,4040,4040,4040,0
|
|
20230818,163700,147258560,4040,4040,4040,4040,0
|
|
20230818,163600,147258560,4040,4040,4040,4040,0
|
|
20230818,163500,147258560,4040,4040,4040,4040,0
|
|
20230818,163400,147258560,4040,4040,4040,4040,0
|
|
20230818,163300,147258560,4040,4040,4040,4040,0
|
|
20230818,163200,147258560,4040,4040,4040,4040,0
|
|
20230818,163100,147258560,4040,4040,4040,4040,0
|
|
20230818,163000,147258560,4040,4040,4040,4040,0
|
|
20230818,162900,147258560,4040,4040,4040,4040,0
|
|
20230818,162800,147258560,4040,4040,4040,4040,0
|
|
20230818,162700,147258560,4040,4040,4040,4040,6027
|
|
20230818,162600,147258560,4040,4040,4040,4040,0
|
|
20230818,162500,147258560,4040,4040,4040,4040,0
|
|
20230818,162400,147258560,4040,4040,4040,4040,0
|
|
20230818,162300,147258560,4040,4040,4040,4040,0
|
|
20230818,162200,147258560,4040,4040,4040,4040,0
|
|
20230818,162100,147258560,4040,4040,4040,4040,0
|
|
20230818,162000,147258560,4040,4040,4040,4040,0
|
|
20230818,161900,147258560,4040,4040,4040,4040,0
|
|
20230818,161800,147258560,4040,4040,4040,4040,0
|
|
20230818,161700,147258560,4040,4040,4040,4040,0
|
|
20230818,161600,147258560,4040,4040,4040,4040,0
|
|
20230818,161500,147258560,4040,4040,4040,4040,0
|
|
20230818,161400,147258560,4040,4040,4040,4040,0
|
|
20230818,161300,147258560,4040,4040,4040,4040,0
|
|
20230818,161200,147258560,4040,4040,4040,4040,0
|
|
20230818,161100,147258560,4040,4040,4040,4040,0
|
|
20230818,161000,147258560,4040,4040,4040,4040,0
|
|
20230818,160900,147258560,4040,4040,4040,4040,0
|
|
20230818,160800,147258560,4040,4040,4040,4040,0
|
|
20230818,160700,147258560,4040,4040,4040,4040,0
|
|
20230818,160600,147258560,4040,4040,4040,4040,0
|
|
20230818,160500,147258560,4040,4040,4040,4040,0
|
|
20230818,160400,147258560,4040,4040,4040,4040,0
|
|
20230818,160300,147258560,4040,4040,4040,4040,0
|
|
20230818,160200,147258560,4040,4040,4040,4040,0
|
|
20230818,160100,147258560,4040,4040,4040,4040,0
|
|
20230818,160000,147258560,4040,4040,4040,4040,0
|
|
20230818,155900,147258560,4040,4040,4040,4040,0
|
|
20230818,155800,147258560,4040,4040,4040,4040,0
|
|
20230818,155700,147258560,4040,4040,4040,4040,6027
|
|
20230818,155600,147258560,4040,4040,4040,4040,0
|
|
20230818,155500,147258560,4040,4040,4040,4040,0
|
|
20230818,155400,147258560,4040,4040,4040,4040,0
|
|
20230818,155300,147258560,4040,4040,4040,4040,0
|
|
20230818,155200,147258560,4040,4040,4040,4040,0
|
|
20230818,155100,147258560,4040,4040,4040,4040,0
|
|
20230818,155000,147258560,4040,4040,4040,4040,0
|
|
20230818,154900,147258560,4040,4040,4040,4040,0
|
|
20230818,154800,147258560,4040,4040,4040,4040,0
|
|
20230818,154700,147258560,4040,4040,4040,4040,0
|
|
20230818,154600,147258560,4040,4040,4040,4040,0
|
|
20230818,154500,147258560,4040,4040,4040,4040,0
|
|
20230818,154400,147258560,4040,4040,4040,4040,0
|
|
20230818,154300,147258560,4040,4040,4040,4040,0
|
|
20230818,154200,147258560,4040,4040,4040,4040,0
|
|
20230818,154100,147258560,4040,4040,4040,4040,0
|
|
20230818,154000,147258560,4040,4040,4040,4040,0
|
|
20230818,153900,147258560,4040,4040,4040,4040,0
|
|
20230818,153800,147258560,4040,4040,4040,4040,0
|
|
20230818,153700,147258560,4040,4040,4040,4040,0
|
|
20230818,153600,147258560,4040,4040,4040,4040,0
|
|
20230818,153500,147258560,4040,4040,4040,4040,0
|
|
20230818,153400,147258560,4040,4040,4040,4040,0
|
|
20230818,153300,147258560,4040,4040,4040,4040,0
|
|
20230818,153200,147258560,4040,4040,4040,4040,0
|
|
20230818,153100,147258560,4040,4040,4040,4040,0
|
|
20230818,153000,147258560,4040,4040,4040,4040,6027
|
|
20230818,152900,122909480,3955,3955,3955,3955,0
|
|
20230818,152800,122909480,3955,3955,3955,3955,0
|
|
20230818,152700,122909480,3955,3955,3955,3955,0
|
|
20230818,152600,122909480,3955,3955,3955,3955,0
|
|
20230818,152500,122909480,3955,3955,3955,3955,0
|
|
20230818,152400,122909480,3955,3955,3955,3955,0
|
|
20230818,152300,122909480,3955,3955,3955,3955,0
|
|
20230818,152200,122909480,3955,3955,3955,3955,0
|
|
20230818,152100,122909480,3955,3955,3955,3955,0
|
|
20230818,152000,122909480,3955,3955,3955,3955,0
|
|
20230818,151900,122909480,3955,3945,3955,3900,430
|
|
20230818,151800,121212750,3900,3940,3945,3900,661
|
|
20230818,151700,118629635,3955,3955,3955,3955,0
|
|
20230818,151600,118629635,3955,3955,3955,3955,0
|
|
20230818,151500,118629635,3955,3940,3955,3915,283
|
|
20230818,151400,117520655,3960,3960,3960,3960,0
|
|
20230818,151300,117520655,3960,3955,3960,3955,501
|
|
20230818,151200,115539195,3955,3955,3955,3955,0
|
|
20230818,151100,115539195,3955,3955,3955,3955,1
|
|
20230818,151000,115535240,3950,3950,3950,3950,25
|
|
20230818,150900,115436490,3950,3950,3950,3950,129
|
|
20230818,150800,114926940,3950,3950,3950,3950,65
|
|
20230818,150700,114670190,3950,3950,3950,3950,0
|
|
20230818,150600,114670190,3950,3950,3950,3950,10
|
|
20230818,150500,114630690,3950,3950,3950,3950,0
|
|
20230818,150400,114630690,3950,3950,3950,3950,0
|
|
20230818,150300,114630690,3950,3950,3950,3950,28
|
|
20230818,150200,114520090,3950,3950,3950,3950,25
|
|
20230818,150100,114421340,3950,3950,3950,3950,0
|
|
20230818,150000,114421340,3950,3950,3950,3950,0
|
|
20230818,145900,114421340,3950,3940,3950,3940,15
|
|
20230818,145800,114362230,3940,3940,3940,3940,3
|
|
20230818,145700,114350410,3940,3940,3940,3940,5
|
|
20230818,145600,114330710,3940,3940,3940,3940,8
|
|
20230818,145500,114299190,3940,3950,3950,3940,216
|
|
20230818,145400,113446690,3950,3950,3950,3950,34
|
|
20230818,145300,113312390,3950,3950,3950,3950,0
|
|
20230818,145200,113312390,3950,3940,3950,3935,942
|
|
20230818,145100,109603920,3940,3930,3940,3930,349
|
|
20230818,145000,108231435,3925,3925,3925,3925,342
|
|
20230818,144900,106889085,3925,3925,3925,3925,22
|
|
20230818,144800,106802735,3920,3920,3920,3920,0
|
|
20230818,144700,106802735,3920,3920,3920,3920,0
|
|
20230818,144600,106802735,3920,3920,3920,3920,99
|
|
20230818,144500,106414655,3920,3920,3920,3920,0
|
|
20230818,144400,106414655,3920,3920,3920,3920,0
|
|
20230818,144300,106414655,3920,3920,3920,3920,212
|
|
20230818,144200,105583615,3920,3920,3920,3920,0
|
|
20230818,144100,105583615,3920,3925,3925,3920,921
|
|
20230818,144000,101969795,3930,3930,3930,3930,0
|
|
20230818,143900,101969795,3930,3930,3930,3930,37
|
|
20230818,143800,101824385,3930,3930,3930,3930,0
|
|
20230818,143700,101824385,3930,3930,3930,3930,3
|
|
20230818,143600,101812595,3930,3930,3930,3930,880
|
|
20230818,143500,98354195,3935,3935,3935,3935,0
|
|
20230818,143400,98354195,3935,3935,3935,3935,1
|
|
20230818,143300,98350260,3920,3920,3920,3920,250
|
|
20230818,143200,97370260,3935,3935,3935,3935,0
|
|
20230818,143100,97370260,3935,3935,3935,3935,0
|
|
20230818,143000,97370260,3935,3935,3935,3935,0
|
|
20230818,142900,97370260,3935,3935,3935,3935,1
|
|
20230818,142800,97366325,3920,3920,3920,3920,0
|
|
20230818,142700,97366325,3920,3920,3920,3920,0
|
|
20230818,142600,97366325,3920,3920,3920,3920,0
|
|
20230818,142500,97366325,3920,3920,3920,3920,40
|
|
20230818,142400,97209525,3920,3920,3920,3920,0
|
|
20230818,142300,97209525,3920,3920,3920,3920,0
|
|
20230818,142200,97209525,3920,3905,3920,3895,301
|
|
20230818,142100,96036865,3920,3900,3920,3900,302
|
|
20230818,142000,94859045,3925,3925,3925,3925,372
|
|
20230818,141900,93398945,3940,3940,3940,3940,0
|
|
20230818,141800,93398945,3940,3940,3940,3940,0
|
|
20230818,141700,93398945,3940,3940,3940,3940,0
|
|
20230818,141600,93398945,3940,3940,3940,3940,0
|
|
20230818,141500,93398945,3940,3940,3940,3940,0
|
|
20230818,141400,93398945,3940,3940,3940,3940,0
|
|
20230818,141300,93398945,3940,3940,3940,3940,0
|
|
20230818,141200,93398945,3940,3940,3940,3940,0
|
|
20230818,141100,93398945,3940,3940,3940,3940,0
|
|
20230818,141000,93398945,3940,3940,3940,3940,0
|
|
20230818,140900,93398945,3940,3940,3940,3940,0
|
|
20230818,140800,93398945,3940,3940,3940,3940,0
|
|
20230818,140700,93398945,3940,3940,3940,3940,0
|
|
20230818,140600,93398945,3940,3940,3940,3940,0
|
|
20230818,140500,93398945,3940,3940,3940,3940,0
|
|
20230818,140400,93398945,3940,3940,3940,3940,1
|
|
20230818,140300,93395005,3940,3940,3940,3940,0
|
|
20230818,140200,93395005,3940,3940,3940,3940,0
|
|
20230818,140100,93395005,3940,3940,3940,3940,0
|
|
20230818,140000,93395005,3940,3940,3940,3940,0
|
|
20230818,135900,93395005,3940,3940,3940,3940,1
|
|
20230818,135800,93391065,3900,3925,3935,3900,902
|
|
20230818,135700,89867905,3940,3940,3940,3940,1
|
|
20230818,135600,89863965,3935,3930,3935,3930,7
|
|
20230818,135500,89836450,3930,3930,3930,3930,320
|
|
20230818,135400,88578850,3950,3950,3950,3950,0
|
|
20230818,135300,88578850,3950,3950,3950,3950,0
|
|
20230818,135200,88578850,3950,3950,3950,3950,0
|
|
20230818,135100,88578850,3950,3950,3950,3950,0
|
|
20230818,135000,88578850,3950,3950,3950,3950,0
|
|
20230818,134900,88578850,3950,3950,3950,3950,0
|
|
20230818,134800,88578850,3950,3950,3950,3950,0
|
|
20230818,134700,88578850,3950,3950,3950,3950,0
|
|
20230818,134600,88578850,3950,3950,3950,3950,0
|
|
20230818,134500,88578850,3950,3950,3950,3950,0
|
|
20230818,134400,88578850,3950,3950,3950,3950,0
|
|
20230818,134300,88578850,3950,3950,3950,3950,100
|
|
20230818,134200,88183850,3950,3950,3950,3950,100
|
|
20230818,134100,87788850,3950,3950,3950,3950,1
|
|
20230818,134000,87784900,3930,3930,3930,3930,1
|
|
20230818,133900,87780970,3950,3950,3950,3950,0
|
|
20230818,133800,87780970,3950,3950,3950,3950,0
|
|
20230818,133700,87780970,3950,3950,3950,3950,0
|
|
20230818,133600,87780970,3950,3950,3950,3950,0
|
|
20230818,133500,87780970,3950,3950,3950,3950,0
|
|
20230818,133400,87780970,3950,3950,3950,3950,0
|
|
20230818,133300,87780970,3950,3950,3950,3950,0
|
|
20230818,133200,87780970,3950,3950,3950,3950,0
|
|
20230818,133100,87780970,3950,3950,3950,3950,0
|
|
20230818,133000,87780970,3950,3950,3950,3950,0
|
|
20230818,132900,87780970,3950,3950,3950,3950,114
|
|
20230818,132800,87330670,3950,3925,3950,3925,2
|
|
20230818,132700,87322795,3950,3950,3950,3950,0
|
|
20230818,132600,87322795,3950,3950,3950,3950,0
|
|
20230818,132500,87322795,3950,3950,3950,3950,0
|
|
20230818,132400,87322795,3950,3950,3950,3950,0
|
|
20230818,132300,87322795,3950,3950,3950,3950,0
|
|
20230818,132200,87322795,3950,3950,3950,3950,62
|
|
20230818,132100,87077895,3950,3950,3950,3950,0
|
|
20230818,132000,87077895,3950,3945,3950,3945,3
|
|
20230818,131900,87066055,3945,3945,3945,3945,0
|
|
20230818,131800,87066055,3945,3945,3945,3945,0
|
|
20230818,131700,87066055,3945,3925,3945,3925,26
|
|
20230818,131600,86963985,3950,3950,3950,3950,0
|
|
20230818,131500,86963985,3950,3950,3950,3950,0
|
|
20230818,131400,86963985,3950,3950,3950,3950,0
|
|
20230818,131300,86963985,3950,3950,3950,3950,0
|
|
20230818,131200,86963985,3950,3950,3950,3950,0
|
|
20230818,131100,86963985,3950,3950,3950,3950,0
|
|
20230818,131000,86963985,3950,3950,3950,3950,0
|
|
20230818,130900,86963985,3950,3950,3950,3950,0
|
|
20230818,130800,86963985,3950,3925,3950,3925,2
|
|
20230818,130700,86956110,3945,3925,3945,3925,13
|
|
20230818,130600,86905065,3945,3945,3945,3945,0
|
|
20230818,130500,86905065,3945,3945,3945,3945,0
|
|
20230818,130400,86905065,3945,3945,3945,3945,0
|
|
20230818,130300,86905065,3945,3945,3945,3945,0
|
|
20230818,130200,86905065,3945,3945,3945,3945,0
|
|
20230818,130100,86905065,3945,3945,3945,3945,0
|
|
20230818,130000,86905065,3945,3945,3945,3945,0
|
|
20230818,125900,86905065,3945,3945,3945,3945,0
|
|
20230818,125800,86905065,3945,3945,3945,3945,0
|
|
20230818,125700,86905065,3945,3945,3945,3945,0
|
|
20230818,125600,86905065,3945,3945,3945,3945,45
|
|
20230818,125500,86727540,3950,3950,3950,3950,0
|
|
20230818,125400,86727540,3950,3950,3950,3950,0
|
|
20230818,125300,86727540,3950,3950,3950,3950,0
|
|
20230818,125200,86727540,3950,3950,3950,3950,0
|
|
20230818,125100,86727540,3950,3950,3950,3950,0
|
|
20230818,125000,86727540,3950,3950,3950,3950,0
|
|
20230818,124900,86727540,3950,3950,3950,3950,0
|
|
20230818,124800,86727540,3950,3950,3950,3950,0
|
|
20230818,124700,86727540,3950,3950,3950,3950,0
|
|
20230818,124600,86727540,3950,3950,3950,3950,0
|
|
20230818,124500,86727540,3950,3950,3950,3950,0
|
|
20230818,124400,86727540,3950,3950,3950,3950,0
|
|
20230818,124300,86727540,3950,3950,3950,3950,0
|
|
20230818,124200,86727540,3950,3950,3950,3950,0
|
|
20230818,124100,86727540,3950,3950,3950,3950,0
|
|
20230818,124000,86727540,3950,3940,3950,3940,200
|
|
20230818,123900,85938450,3940,3940,3940,3940,30
|
|
20230818,123800,85820250,3950,3950,3950,3950,134
|
|
20230818,123700,85290950,3950,3935,3950,3935,50
|
|
20230818,123600,85094185,3935,3935,3935,3935,1
|
|
20230818,123500,85090250,3910,3935,3960,3910,1541
|
|
20230818,123400,79039230,3970,3970,3970,3970,0
|
|
20230818,123300,79039230,3970,3965,3970,3965,387
|
|
20230818,123200,77504770,3965,3965,3970,3925,85
|
|
20230818,123100,77167915,3970,3965,3970,3960,151
|
|
20230818,123000,76569690,3965,3945,3965,3925,1531
|
|
20230818,122900,70520380,3945,3945,3945,3945,0
|
|
20230818,122800,70520380,3945,3920,3945,3920,396
|
|
20230818,122700,68965475,3920,3920,3920,3920,0
|
|
20230818,122600,68965475,3920,3920,3920,3920,0
|
|
20230818,122500,68965475,3920,3920,3920,3920,0
|
|
20230818,122400,68965475,3920,3915,3920,3910,21
|
|
20230818,122300,68883345,3920,3920,3920,3920,0
|
|
20230818,122200,68883345,3920,3920,3920,3920,0
|
|
20230818,122100,68883345,3920,3915,3920,3910,1125
|
|
20230818,122000,64479465,3920,3920,3920,3920,0
|
|
20230818,121900,64479465,3920,3920,3920,3920,0
|
|
20230818,121800,64479465,3920,3920,3920,3920,5
|
|
20230818,121700,64459865,3920,3920,3920,3920,0
|
|
20230818,121600,64459865,3920,3920,3920,3920,0
|
|
20230818,121500,64459865,3920,3920,3920,3920,0
|
|
20230818,121400,64459865,3920,3920,3920,3920,0
|
|
20230818,121300,64459865,3920,3920,3920,3920,1
|
|
20230818,121200,64455945,3920,3920,3920,3920,0
|
|
20230818,121100,64455945,3920,3920,3920,3920,0
|
|
20230818,121000,64455945,3920,3920,3920,3920,0
|
|
20230818,120900,64455945,3920,3920,3920,3920,30
|
|
20230818,120800,64338345,3920,3920,3920,3920,64
|
|
20230818,120700,64087465,3920,3920,3920,3920,0
|
|
20230818,120600,64087465,3920,3920,3920,3920,1
|
|
20230818,120500,64083545,3910,3910,3910,3910,0
|
|
20230818,120400,64083545,3910,3910,3910,3910,0
|
|
20230818,120300,64083545,3910,3910,3910,3910,0
|
|
20230818,120200,64083545,3910,3910,3910,3910,0
|
|
20230818,120100,64083545,3910,3910,3910,3910,0
|
|
20230818,120000,64083545,3910,3910,3910,3910,23
|
|
20230818,115900,63993615,3920,3920,3920,3920,0
|
|
20230818,115800,63993615,3920,3920,3920,3920,127
|
|
20230818,115700,63495775,3905,3905,3905,3905,0
|
|
20230818,115600,63495775,3905,3905,3905,3905,323
|
|
20230818,115500,62234460,3920,3920,3920,3920,1
|
|
20230818,115400,62230540,3905,3905,3905,3905,9
|
|
20230818,115300,62195395,3920,3920,3920,3920,0
|
|
20230818,115200,62195395,3920,3920,3920,3920,0
|
|
20230818,115100,62195395,3920,3920,3920,3920,2
|
|
20230818,115000,62187555,3905,3905,3905,3905,39
|
|
20230818,114900,62035260,3925,3925,3925,3925,0
|
|
20230818,114800,62035260,3925,3925,3925,3925,0
|
|
20230818,114700,62035260,3925,3925,3925,3925,0
|
|
20230818,114600,62035260,3925,3920,3925,3920,25
|
|
20230818,114500,61937155,3920,3920,3920,3920,9
|
|
20230818,114400,61901875,3920,3920,3920,3920,0
|
|
20230818,114300,61901875,3920,3920,3920,3920,0
|
|
20230818,114200,61901875,3920,3910,3920,3910,3
|
|
20230818,114100,61890135,3920,3920,3920,3920,0
|
|
20230818,114000,61890135,3920,3920,3920,3920,1
|
|
20230818,113900,61886215,3920,3920,3920,3920,58
|
|
20230818,113800,61658855,3930,3920,3930,3920,331
|
|
20230818,113700,60359525,3920,3920,3920,3920,0
|
|
20230818,113600,60359525,3920,3920,3920,3920,0
|
|
20230818,113500,60359525,3920,3920,3920,3920,5
|
|
20230818,113400,60339925,3920,3920,3920,3920,560
|
|
20230818,113300,58144725,3915,3915,3915,3915,50
|
|
20230818,113200,57948975,3940,3940,3940,3940,0
|
|
20230818,113100,57948975,3940,3935,3940,3905,51
|
|
20230818,113000,57748460,3940,3940,3940,3940,0
|
|
20230818,112900,57748460,3940,3940,3940,3940,0
|
|
20230818,112800,57748460,3940,3940,3940,3940,0
|
|
20230818,112700,57748460,3940,3940,3940,3940,1
|
|
20230818,112600,57744520,3935,3935,3935,3935,3
|
|
20230818,112500,57732715,3940,3940,3940,3940,10
|
|
20230818,112400,57693315,3940,3940,3940,3940,0
|
|
20230818,112300,57693315,3940,3940,3940,3940,0
|
|
20230818,112200,57693315,3940,3940,3940,3940,100
|
|
20230818,112100,57299315,3940,3940,3940,3940,0
|
|
20230818,112000,57299315,3940,3940,3940,3940,0
|
|
20230818,111900,57299315,3940,3940,3940,3940,0
|
|
20230818,111800,57299315,3940,3940,3940,3940,0
|
|
20230818,111700,57299315,3940,3940,3940,3940,1
|
|
20230818,111600,57295375,3940,3940,3940,3940,5
|
|
20230818,111500,57275675,3940,3940,3940,3940,0
|
|
20230818,111400,57275675,3940,3940,3940,3940,8
|
|
20230818,111300,57244155,3940,3940,3940,3940,8
|
|
20230818,111200,57212635,3940,3940,3940,3940,801
|
|
20230818,111100,54056695,3935,3935,3940,3935,257
|
|
20230818,111000,53045395,3935,3935,3935,3935,0
|
|
20230818,110900,53045395,3935,3930,3935,3930,14
|
|
20230818,110800,52990365,3930,3930,3930,3930,4
|
|
20230818,110700,52974645,3905,3905,3905,3905,0
|
|
20230818,110600,52974645,3905,3905,3905,3905,0
|
|
20230818,110500,52974645,3905,3925,3930,3905,74
|
|
20230818,110400,52685470,3920,3920,3920,3920,369
|
|
20230818,110300,51238990,3920,3920,3920,3920,0
|
|
20230818,110200,51238990,3920,3920,3920,3920,13
|
|
20230818,110100,51188030,3910,3910,3910,3910,0
|
|
20230818,110000,51188030,3910,3910,3910,3910,0
|
|
20230818,105900,51188030,3910,3910,3910,3910,0
|
|
20230818,105800,51188030,3910,3910,3910,3910,10
|
|
20230818,105700,51148930,3910,3910,3910,3910,0
|
|
20230818,105600,51148930,3910,3910,3910,3910,0
|
|
20230818,105500,51148930,3910,3910,3910,3910,0
|
|
20230818,105400,51148930,3910,3910,3910,3910,10
|
|
20230818,105300,51109830,3910,3910,3910,3910,40
|
|
20230818,105200,50953430,3920,3920,3920,3920,0
|
|
20230818,105100,50953430,3920,3920,3920,3920,0
|
|
20230818,105000,50953430,3920,3905,3920,3905,102
|
|
20230818,104900,50555090,3905,3905,3905,3905,2
|
|
20230818,104800,50547280,3920,3920,3920,3920,6
|
|
20230818,104700,50523760,3920,3915,3920,3915,361
|
|
20230818,104600,49110440,3920,3920,3920,3920,0
|
|
20230818,104500,49110440,3920,3920,3920,3920,1
|
|
20230818,104400,49106520,3915,3915,3915,3915,10
|
|
20230818,104300,49067370,3915,3915,3915,3915,10
|
|
20230818,104200,49028220,3915,3915,3915,3915,0
|
|
20230818,104100,49028220,3915,3915,3915,3915,0
|
|
20230818,104000,49028220,3915,3915,3915,3915,17
|
|
20230818,103900,48961665,3920,3920,3920,3920,0
|
|
20230818,103800,48961665,3920,3920,3920,3920,0
|
|
20230818,103700,48961665,3920,3920,3920,3920,0
|
|
20230818,103600,48961665,3920,3920,3920,3920,0
|
|
20230818,103500,48961665,3920,3920,3920,3920,0
|
|
20230818,103400,48961665,3920,3920,3920,3920,0
|
|
20230818,103300,48961665,3920,3895,3920,3895,34
|
|
20230818,103200,48828465,3910,3895,3910,3895,574
|
|
20230818,103100,46586660,3905,3905,3905,3905,0
|
|
20230818,103000,46586660,3905,3905,3905,3905,0
|
|
20230818,102900,46586660,3905,3905,3905,3905,0
|
|
20230818,102800,46586660,3905,3905,3905,3905,0
|
|
20230818,102700,46586660,3905,3905,3905,3905,0
|
|
20230818,102600,46586660,3905,3905,3905,3905,1
|
|
20230818,102500,46582755,3905,3905,3905,3905,2
|
|
20230818,102400,46574945,3900,3900,3900,3900,0
|
|
20230818,102300,46574945,3900,3900,3900,3900,0
|
|
20230818,102200,46574945,3900,3900,3900,3900,0
|
|
20230818,102100,46574945,3900,3900,3900,3900,264
|
|
20230818,102000,45545345,3900,3865,3900,3865,1049
|
|
20230818,101900,41485860,3860,3860,3860,3860,10
|
|
20230818,101800,41447260,3860,3860,3860,3860,0
|
|
20230818,101700,41447260,3860,3865,3865,3860,143
|
|
20230818,101600,40894615,3870,3870,3870,3870,0
|
|
20230818,101500,40894615,3870,3865,3870,3865,18
|
|
20230818,101400,40825005,3870,3870,3870,3870,0
|
|
20230818,101300,40825005,3870,3870,3870,3870,0
|
|
20230818,101200,40825005,3870,3870,3870,3870,2
|
|
20230818,101100,40817265,3865,3865,3865,3865,122
|
|
20230818,101000,40345735,3870,3870,3870,3870,0
|
|
20230818,100900,40345735,3870,3870,3870,3870,0
|
|
20230818,100800,40345735,3870,3870,3870,3870,0
|
|
20230818,100700,40345735,3870,3870,3870,3870,1
|
|
20230818,100600,40341865,3870,3875,3875,3870,31
|
|
20230818,100500,40221890,3880,3880,3880,3880,10
|
|
20230818,100400,40183090,3880,3880,3880,3880,259
|
|
20230818,100300,39178170,3890,3890,3890,3890,176
|
|
20230818,100200,38493530,3895,3890,3895,3890,5
|
|
20230818,100100,38474075,3890,3890,3890,3890,108
|
|
20230818,100000,38053955,3890,3890,3890,3890,25
|
|
20230818,095900,37956705,3880,3880,3880,3880,0
|
|
20230818,095800,37956705,3880,3895,3895,3880,590
|
|
20230818,095700,35667025,3900,3900,3900,3900,0
|
|
20230818,095600,35667025,3900,3900,3900,3895,1023
|
|
20230818,095500,31679715,3905,3905,3905,3905,1
|
|
20230818,095400,31675810,3900,3900,3900,3900,147
|
|
20230818,095300,31102510,3900,3895,3900,3895,50
|
|
20230818,095200,30907640,3895,3895,3895,3895,0
|
|
20230818,095100,30907640,3895,3895,3895,3895,3
|
|
20230818,095000,30895955,3895,3895,3895,3895,9
|
|
20230818,094900,30860900,3895,3895,3895,3895,21
|
|
20230818,094800,30779105,3890,3885,3890,3885,101
|
|
20230818,094700,30386715,3890,3890,3890,3890,30
|
|
20230818,094600,30270015,3890,3890,3890,3890,0
|
|
20230818,094500,30270015,3890,3890,3890,3890,40
|
|
20230818,094400,30114415,3890,3890,3890,3890,46
|
|
20230818,094300,29935475,3895,3895,3895,3895,1
|
|
20230818,094200,29931580,3870,3870,3870,3870,0
|
|
20230818,094100,29931580,3870,3870,3870,3870,0
|
|
20230818,094000,29931580,3870,3870,3870,3870,0
|
|
20230818,093900,29931580,3870,3870,3870,3870,0
|
|
20230818,093800,29931580,3870,3870,3870,3870,699
|
|
20230818,093700,27226450,3870,3870,3870,3870,131
|
|
20230818,093600,26719480,3870,3875,3875,3870,114
|
|
20230818,093500,26278290,3875,3875,3875,3875,4
|
|
20230818,093400,26262790,3870,3870,3870,3870,235
|
|
20230818,093300,25353340,3875,3875,3875,3875,0
|
|
20230818,093200,25353340,3875,3875,3875,3875,1
|
|
20230818,093100,25349465,3870,3870,3875,3870,88
|
|
20230818,093000,25008895,3870,3870,3870,3870,50
|
|
20230818,092900,24815395,3870,3865,3870,3865,5
|
|
20230818,092800,24796065,3865,3865,3865,3865,0
|
|
20230818,092700,24796065,3865,3865,3865,3865,0
|
|
20230818,092600,24796065,3865,3870,3870,3865,18
|
|
20230818,092500,24726445,3870,3860,3870,3855,223
|
|
20230818,092400,23865515,3855,3860,3860,3850,18
|
|
20230818,092300,23796080,3860,3865,3865,3860,265
|
|
20230818,092200,22773150,3865,3865,3865,3865,100
|
|
20230818,092100,22386650,3870,3870,3870,3870,3
|
|
20230818,092000,22375040,3870,3870,3870,3870,0
|
|
20230818,091900,22375040,3870,3870,3870,3870,0
|
|
20230818,091800,22375040,3870,3870,3870,3870,10
|
|
20230818,091700,22336340,3890,3890,3890,3890,0
|
|
20230818,091600,22336340,3890,3890,3895,3880,225
|
|
20230818,091500,21460370,3880,3865,3880,3865,62
|
|
20230818,091400,21219940,3870,3865,3870,3865,250
|
|
20230818,091300,20252450,3865,3865,3865,3865,0
|
|
20230818,091200,20252450,3865,3865,3865,3865,80
|
|
20230818,091100,19943250,3850,3850,3850,3850,0
|
|
20230818,091000,19943250,3850,3850,3850,3850,15
|
|
20230818,090900,19885500,3850,3850,3850,3850,350
|
|
20230818,090800,18538000,3870,3870,3870,3870,64
|
|
20230818,090700,18290320,3870,3850,3870,3850,1446
|
|
20230818,090600,12723000,3845,3850,3850,3820,162
|
|
20230818,090500,12101610,3815,3815,3815,3815,0
|
|
20230818,090400,12101610,3815,3800,3815,3795,2065
|
|
20230818,090300,4229415,3810,3810,3810,3810,17
|
|
20230818,090200,4164645,3810,3785,3810,3785,480
|
|
20230818,090100,2347720,3785,3825,3825,3785,392
|
|
20230818,090000,860720,3825,3785,3830,3785,224
|