678 lines
31 KiB
CSV
678 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230818,201500,59066770,4065,4065,4065,4065,68
|
|
20230818,201400,59066770,4065,4065,4065,4065,0
|
|
20230818,201300,59066770,4065,4065,4065,4065,0
|
|
20230818,201200,59066770,4065,4065,4065,4065,0
|
|
20230818,201100,59066770,4065,4065,4065,4065,0
|
|
20230818,201000,59066770,4065,4065,4065,4065,0
|
|
20230818,200900,59066770,4065,4065,4065,4065,0
|
|
20230818,200800,59066770,4065,4065,4065,4065,0
|
|
20230818,200700,59066770,4065,4065,4065,4065,0
|
|
20230818,200600,59066770,4065,4065,4065,4065,0
|
|
20230818,200500,59066770,4065,4065,4065,4065,0
|
|
20230818,200400,59066770,4065,4065,4065,4065,0
|
|
20230818,200300,59066770,4065,4065,4065,4065,0
|
|
20230818,200200,59066770,4065,4065,4065,4065,0
|
|
20230818,200100,59066770,4065,4065,4065,4065,0
|
|
20230818,200000,59066770,4065,4065,4065,4065,0
|
|
20230818,195900,59066770,4065,4065,4065,4065,0
|
|
20230818,195800,59066770,4065,4065,4065,4065,0
|
|
20230818,195700,59066770,4065,4065,4065,4065,0
|
|
20230818,195600,59066770,4065,4065,4065,4065,0
|
|
20230818,195500,59066770,4065,4065,4065,4065,0
|
|
20230818,195400,59066770,4065,4065,4065,4065,0
|
|
20230818,195300,59066770,4065,4065,4065,4065,0
|
|
20230818,195200,59066770,4065,4065,4065,4065,0
|
|
20230818,195100,59066770,4065,4065,4065,4065,0
|
|
20230818,195000,59066770,4065,4065,4065,4065,0
|
|
20230818,194900,59066770,4065,4065,4065,4065,0
|
|
20230818,194800,59066770,4065,4065,4065,4065,0
|
|
20230818,194700,59066770,4065,4065,4065,4065,0
|
|
20230818,194600,59066770,4065,4065,4065,4065,0
|
|
20230818,194500,59066770,4065,4065,4065,4065,68
|
|
20230818,194400,59066770,4065,4065,4065,4065,0
|
|
20230818,194300,59066770,4065,4065,4065,4065,0
|
|
20230818,194200,59066770,4065,4065,4065,4065,0
|
|
20230818,194100,59066770,4065,4065,4065,4065,0
|
|
20230818,194000,59066770,4065,4065,4065,4065,0
|
|
20230818,193900,59066770,4065,4065,4065,4065,0
|
|
20230818,193800,59066770,4065,4065,4065,4065,0
|
|
20230818,193700,59066770,4065,4065,4065,4065,0
|
|
20230818,193600,59066770,4065,4065,4065,4065,0
|
|
20230818,193500,59066770,4065,4065,4065,4065,0
|
|
20230818,193400,59066770,4065,4065,4065,4065,0
|
|
20230818,193300,59066770,4065,4065,4065,4065,0
|
|
20230818,193200,59066770,4065,4065,4065,4065,0
|
|
20230818,193100,59066770,4065,4065,4065,4065,0
|
|
20230818,193000,59066770,4065,4065,4065,4065,0
|
|
20230818,192900,59066770,4065,4065,4065,4065,0
|
|
20230818,192800,59066770,4065,4065,4065,4065,0
|
|
20230818,192700,59066770,4065,4065,4065,4065,0
|
|
20230818,192600,59066770,4065,4065,4065,4065,0
|
|
20230818,192500,59066770,4065,4065,4065,4065,0
|
|
20230818,192400,59066770,4065,4065,4065,4065,0
|
|
20230818,192300,59066770,4065,4065,4065,4065,0
|
|
20230818,192200,59066770,4065,4065,4065,4065,0
|
|
20230818,192100,59066770,4065,4065,4065,4065,0
|
|
20230818,192000,59066770,4065,4065,4065,4065,0
|
|
20230818,191900,59066770,4065,4065,4065,4065,0
|
|
20230818,191800,59066770,4065,4065,4065,4065,0
|
|
20230818,191700,59066770,4065,4065,4065,4065,0
|
|
20230818,191600,59066770,4065,4065,4065,4065,0
|
|
20230818,191500,59066770,4065,4065,4065,4065,68
|
|
20230818,191400,59066770,4065,4065,4065,4065,0
|
|
20230818,191300,59066770,4065,4065,4065,4065,0
|
|
20230818,191200,59066770,4065,4065,4065,4065,0
|
|
20230818,191100,59066770,4065,4065,4065,4065,0
|
|
20230818,191000,59066770,4065,4065,4065,4065,0
|
|
20230818,190900,59066770,4065,4065,4065,4065,0
|
|
20230818,190800,59066770,4065,4065,4065,4065,0
|
|
20230818,190700,59066770,4065,4065,4065,4065,0
|
|
20230818,190600,59066770,4065,4065,4065,4065,0
|
|
20230818,190500,59066770,4065,4065,4065,4065,0
|
|
20230818,190400,59066770,4065,4065,4065,4065,0
|
|
20230818,190300,59066770,4065,4065,4065,4065,0
|
|
20230818,190200,59066770,4065,4065,4065,4065,0
|
|
20230818,190100,59066770,4065,4065,4065,4065,0
|
|
20230818,190000,59066770,4065,4065,4065,4065,0
|
|
20230818,185900,59066770,4065,4065,4065,4065,0
|
|
20230818,185800,59066770,4065,4065,4065,4065,0
|
|
20230818,185700,59066770,4065,4065,4065,4065,0
|
|
20230818,185600,59066770,4065,4065,4065,4065,0
|
|
20230818,185500,59066770,4065,4065,4065,4065,0
|
|
20230818,185400,59066770,4065,4065,4065,4065,0
|
|
20230818,185300,59066770,4065,4065,4065,4065,0
|
|
20230818,185200,59066770,4065,4065,4065,4065,0
|
|
20230818,185100,59066770,4065,4065,4065,4065,0
|
|
20230818,185000,59066770,4065,4065,4065,4065,0
|
|
20230818,184900,59066770,4065,4065,4065,4065,0
|
|
20230818,184800,59066770,4065,4065,4065,4065,0
|
|
20230818,184700,59066770,4065,4065,4065,4065,0
|
|
20230818,184600,59066770,4065,4065,4065,4065,0
|
|
20230818,184500,59066770,4065,4065,4065,4065,68
|
|
20230818,184400,59066770,4065,4065,4065,4065,0
|
|
20230818,184300,59066770,4065,4065,4065,4065,0
|
|
20230818,184200,59066770,4065,4065,4065,4065,0
|
|
20230818,184100,59066770,4065,4065,4065,4065,0
|
|
20230818,184000,59066770,4065,4065,4065,4065,0
|
|
20230818,183900,59066770,4065,4065,4065,4065,0
|
|
20230818,183800,59066770,4065,4065,4065,4065,0
|
|
20230818,183700,59066770,4065,4065,4065,4065,0
|
|
20230818,183600,59066770,4065,4065,4065,4065,0
|
|
20230818,183500,59066770,4065,4065,4065,4065,0
|
|
20230818,183400,59066770,4065,4065,4065,4065,0
|
|
20230818,183300,59066770,4065,4065,4065,4065,0
|
|
20230818,183200,59066770,4065,4065,4065,4065,0
|
|
20230818,183100,59066770,4065,4065,4065,4065,0
|
|
20230818,183000,59066770,4065,4065,4065,4065,0
|
|
20230818,182900,59066770,4065,4065,4065,4065,0
|
|
20230818,182800,59066770,4065,4065,4065,4065,0
|
|
20230818,182700,59066770,4065,4065,4065,4065,0
|
|
20230818,182600,59066770,4065,4065,4065,4065,0
|
|
20230818,182500,59066770,4065,4065,4065,4065,0
|
|
20230818,182400,59066770,4065,4065,4065,4065,0
|
|
20230818,182300,59066770,4065,4065,4065,4065,0
|
|
20230818,182200,59066770,4065,4065,4065,4065,0
|
|
20230818,182100,59066770,4065,4065,4065,4065,0
|
|
20230818,182000,59066770,4065,4065,4065,4065,0
|
|
20230818,181900,59066770,4065,4065,4065,4065,0
|
|
20230818,181800,59066770,4065,4065,4065,4065,0
|
|
20230818,181700,59066770,4065,4065,4065,4065,0
|
|
20230818,181600,59066770,4065,4065,4065,4065,0
|
|
20230818,181500,59066770,4065,4065,4065,4065,68
|
|
20230818,181400,59066770,4065,4065,4065,4065,0
|
|
20230818,181300,59066770,4065,4065,4065,4065,0
|
|
20230818,181200,59066770,4065,4065,4065,4065,0
|
|
20230818,181100,59066770,4065,4065,4065,4065,0
|
|
20230818,181000,59066770,4065,4065,4065,4065,0
|
|
20230818,180900,59066770,4065,4065,4065,4065,0
|
|
20230818,180800,59066770,4065,4065,4065,4065,0
|
|
20230818,180700,59066770,4065,4065,4065,4065,0
|
|
20230818,180600,59066770,4065,4065,4065,4065,0
|
|
20230818,180500,59066770,4065,4065,4065,4065,0
|
|
20230818,180400,59066770,4065,4065,4065,4065,0
|
|
20230818,180300,59066770,4065,4065,4065,4065,0
|
|
20230818,180200,59066770,4065,4065,4065,4065,0
|
|
20230818,180100,59066770,4065,4065,4065,4065,0
|
|
20230818,180000,59066770,4065,4065,4065,4065,0
|
|
20230818,175900,59066770,4065,4065,4065,4065,0
|
|
20230818,175800,59066770,4065,4065,4065,4065,0
|
|
20230818,175700,59066770,4065,4065,4065,4065,0
|
|
20230818,175600,59066770,4065,4065,4065,4065,0
|
|
20230818,175500,59066770,4065,4065,4065,4065,0
|
|
20230818,175400,59066770,4065,4065,4065,4065,0
|
|
20230818,175300,59066770,4065,4065,4065,4065,0
|
|
20230818,175200,59066770,4065,4065,4065,4065,0
|
|
20230818,175100,59066770,4065,4065,4065,4065,0
|
|
20230818,175000,59066770,4065,4065,4065,4065,0
|
|
20230818,174900,59066770,4065,4065,4065,4065,0
|
|
20230818,174800,59066770,4065,4065,4065,4065,0
|
|
20230818,174700,59066770,4065,4065,4065,4065,0
|
|
20230818,174600,59066770,4065,4065,4065,4065,0
|
|
20230818,174500,59066770,4065,4065,4065,4065,68
|
|
20230818,174400,59066770,4065,4065,4065,4065,0
|
|
20230818,174300,59066770,4065,4065,4065,4065,0
|
|
20230818,174200,59066770,4065,4065,4065,4065,0
|
|
20230818,174100,59066770,4065,4065,4065,4065,0
|
|
20230818,174000,59066770,4065,4065,4065,4065,0
|
|
20230818,173900,59066770,4065,4065,4065,4065,0
|
|
20230818,173800,59066770,4065,4065,4065,4065,0
|
|
20230818,173700,59066770,4065,4065,4065,4065,0
|
|
20230818,173600,59066770,4065,4065,4065,4065,0
|
|
20230818,173500,59066770,4065,4065,4065,4065,0
|
|
20230818,173400,59066770,4065,4065,4065,4065,0
|
|
20230818,173300,59066770,4065,4065,4065,4065,0
|
|
20230818,173200,59066770,4065,4065,4065,4065,0
|
|
20230818,173100,59066770,4065,4065,4065,4065,0
|
|
20230818,173000,59066770,4065,4065,4065,4065,0
|
|
20230818,172900,59066770,4065,4065,4065,4065,0
|
|
20230818,172800,59066770,4065,4065,4065,4065,0
|
|
20230818,172700,59066770,4065,4065,4065,4065,0
|
|
20230818,172600,59066770,4065,4065,4065,4065,0
|
|
20230818,172500,59066770,4065,4065,4065,4065,0
|
|
20230818,172400,59066770,4065,4065,4065,4065,0
|
|
20230818,172300,59066770,4065,4065,4065,4065,0
|
|
20230818,172200,59066770,4065,4065,4065,4065,0
|
|
20230818,172100,59066770,4065,4065,4065,4065,0
|
|
20230818,172000,59066770,4065,4065,4065,4065,0
|
|
20230818,171900,59066770,4065,4065,4065,4065,0
|
|
20230818,171800,59066770,4065,4065,4065,4065,0
|
|
20230818,171700,59066770,4065,4065,4065,4065,0
|
|
20230818,171600,59066770,4065,4065,4065,4065,0
|
|
20230818,171500,59066770,4065,4065,4065,4065,68
|
|
20230818,171400,59066770,4065,4065,4065,4065,0
|
|
20230818,171300,59066770,4065,4065,4065,4065,0
|
|
20230818,171200,59066770,4065,4065,4065,4065,0
|
|
20230818,171100,59066770,4065,4065,4065,4065,0
|
|
20230818,171000,59066770,4065,4065,4065,4065,0
|
|
20230818,170900,59066770,4065,4065,4065,4065,0
|
|
20230818,170800,59066770,4065,4065,4065,4065,0
|
|
20230818,170700,59066770,4065,4065,4065,4065,0
|
|
20230818,170600,59066770,4065,4065,4065,4065,0
|
|
20230818,170500,59066770,4065,4065,4065,4065,0
|
|
20230818,170400,59066770,4065,4065,4065,4065,0
|
|
20230818,170300,59066770,4065,4065,4065,4065,0
|
|
20230818,170200,59066770,4065,4065,4065,4065,0
|
|
20230818,170100,59066770,4065,4065,4065,4065,0
|
|
20230818,170000,59066770,4065,4065,4065,4065,0
|
|
20230818,165900,59066770,4065,4065,4065,4065,0
|
|
20230818,165800,59066770,4065,4065,4065,4065,0
|
|
20230818,165700,59066770,4065,4065,4065,4065,0
|
|
20230818,165600,59066770,4065,4065,4065,4065,0
|
|
20230818,165500,59066770,4065,4065,4065,4065,0
|
|
20230818,165400,59066770,4065,4065,4065,4065,0
|
|
20230818,165300,59066770,4065,4065,4065,4065,0
|
|
20230818,165200,59066770,4065,4065,4065,4065,0
|
|
20230818,165100,59066770,4065,4065,4065,4065,0
|
|
20230818,165000,59066770,4065,4065,4065,4065,0
|
|
20230818,164900,59066770,4065,4065,4065,4065,0
|
|
20230818,164800,59066770,4065,4065,4065,4065,0
|
|
20230818,164700,59066770,4065,4065,4065,4065,0
|
|
20230818,164600,59066770,4065,4065,4065,4065,0
|
|
20230818,164500,59066770,4065,4065,4065,4065,68
|
|
20230818,164400,59066770,4065,4065,4065,4065,0
|
|
20230818,164300,59066770,4065,4065,4065,4065,0
|
|
20230818,164200,59066770,4065,4065,4065,4065,0
|
|
20230818,164100,59066770,4065,4065,4065,4065,0
|
|
20230818,164000,59066770,4065,4065,4065,4065,0
|
|
20230818,163900,59066770,4065,4065,4065,4065,0
|
|
20230818,163800,59066770,4065,4065,4065,4065,0
|
|
20230818,163700,59066770,4065,4065,4065,4065,0
|
|
20230818,163600,59066770,4065,4065,4065,4065,0
|
|
20230818,163500,59066770,4065,4065,4065,4065,0
|
|
20230818,163400,59066770,4065,4065,4065,4065,0
|
|
20230818,163300,59066770,4065,4065,4065,4065,0
|
|
20230818,163200,59066770,4065,4065,4065,4065,0
|
|
20230818,163100,59066770,4065,4065,4065,4065,0
|
|
20230818,163000,59066770,4065,4065,4065,4065,0
|
|
20230818,162900,59066770,4065,4065,4065,4065,0
|
|
20230818,162800,59066770,4065,4065,4065,4065,0
|
|
20230818,162700,59066770,4065,4065,4065,4065,0
|
|
20230818,162600,59066770,4065,4065,4065,4065,0
|
|
20230818,162500,59066770,4065,4065,4065,4065,0
|
|
20230818,162400,59066770,4065,4065,4065,4065,0
|
|
20230818,162300,59066770,4065,4065,4065,4065,0
|
|
20230818,162200,59066770,4065,4065,4065,4065,0
|
|
20230818,162100,59066770,4065,4065,4065,4065,0
|
|
20230818,162000,59066770,4065,4065,4065,4065,0
|
|
20230818,161900,59066770,4065,4065,4065,4065,0
|
|
20230818,161800,59066770,4065,4065,4065,4065,0
|
|
20230818,161700,59066770,4065,4065,4065,4065,0
|
|
20230818,161600,59066770,4065,4065,4065,4065,0
|
|
20230818,161500,59066770,4065,4065,4065,4065,68
|
|
20230818,161400,59066770,4065,4065,4065,4065,0
|
|
20230818,161300,59066770,4065,4065,4065,4065,0
|
|
20230818,161200,59066770,4065,4065,4065,4065,0
|
|
20230818,161100,59066770,4065,4065,4065,4065,0
|
|
20230818,161000,59066770,4065,4065,4065,4065,0
|
|
20230818,160900,59066770,4065,4065,4065,4065,0
|
|
20230818,160800,59066770,4065,4065,4065,4065,0
|
|
20230818,160700,59066770,4065,4065,4065,4065,0
|
|
20230818,160600,59066770,4065,4065,4065,4065,0
|
|
20230818,160500,59066770,4065,4065,4065,4065,0
|
|
20230818,160400,59066770,4065,4065,4065,4065,0
|
|
20230818,160300,59066770,4065,4065,4065,4065,0
|
|
20230818,160200,59066770,4065,4065,4065,4065,0
|
|
20230818,160100,59066770,4065,4065,4065,4065,0
|
|
20230818,160000,59066770,4065,4065,4065,4065,0
|
|
20230818,155900,59066770,4065,4065,4065,4065,0
|
|
20230818,155800,59066770,4065,4065,4065,4065,0
|
|
20230818,155700,59066770,4065,4065,4065,4065,0
|
|
20230818,155600,59066770,4065,4065,4065,4065,0
|
|
20230818,155500,59066770,4065,4065,4065,4065,0
|
|
20230818,155400,59066770,4065,4065,4065,4065,0
|
|
20230818,155300,59066770,4065,4065,4065,4065,0
|
|
20230818,155200,59066770,4065,4065,4065,4065,0
|
|
20230818,155100,59066770,4065,4065,4065,4065,0
|
|
20230818,155000,59066770,4065,4065,4065,4065,0
|
|
20230818,154900,59066770,4065,4065,4065,4065,0
|
|
20230818,154800,59066770,4065,4065,4065,4065,0
|
|
20230818,154700,59066770,4065,4065,4065,4065,0
|
|
20230818,154600,59066770,4065,4065,4065,4065,0
|
|
20230818,154500,59066770,4065,4065,4065,4065,68
|
|
20230818,154400,59066770,4065,4065,4065,4065,0
|
|
20230818,154300,59066770,4065,4065,4065,4065,0
|
|
20230818,154200,59066770,4065,4065,4065,4065,0
|
|
20230818,154100,59066770,4065,4065,4065,4065,0
|
|
20230818,154000,59066770,4065,4065,4065,4065,0
|
|
20230818,153900,59066770,4065,4065,4065,4065,0
|
|
20230818,153800,59066770,4065,4065,4065,4065,0
|
|
20230818,153700,59066770,4065,4065,4065,4065,0
|
|
20230818,153600,59066770,4065,4065,4065,4065,0
|
|
20230818,153500,59066770,4065,4065,4065,4065,0
|
|
20230818,153400,59066770,4065,4065,4065,4065,0
|
|
20230818,153300,59066770,4065,4065,4065,4065,0
|
|
20230818,153200,59066770,4065,4065,4065,4065,0
|
|
20230818,153100,59066770,4065,4065,4065,4065,0
|
|
20230818,153000,59066770,4065,4065,4065,4065,68
|
|
20230818,152900,58790350,4065,4065,4065,4065,0
|
|
20230818,152800,58790350,4065,4065,4065,4065,0
|
|
20230818,152700,58790350,4065,4065,4065,4065,0
|
|
20230818,152600,58790350,4065,4065,4065,4065,0
|
|
20230818,152500,58790350,4065,4065,4065,4065,0
|
|
20230818,152400,58790350,4065,4065,4065,4065,0
|
|
20230818,152300,58790350,4065,4065,4065,4065,0
|
|
20230818,152200,58790350,4065,4065,4065,4065,0
|
|
20230818,152100,58790350,4065,4065,4065,4065,0
|
|
20230818,152000,58790350,4065,4065,4065,4065,0
|
|
20230818,151900,58790350,4065,4065,4065,4065,400
|
|
20230818,151800,57164350,4060,4060,4060,4060,500
|
|
20230818,151700,55134350,4060,4060,4060,4060,0
|
|
20230818,151600,55134350,4060,4060,4060,4060,0
|
|
20230818,151500,55134350,4060,4060,4060,4060,0
|
|
20230818,151400,55134350,4060,4060,4060,4060,0
|
|
20230818,151300,55134350,4060,4060,4060,4060,0
|
|
20230818,151200,55134350,4060,4060,4060,4060,0
|
|
20230818,151100,55134350,4060,4060,4060,4060,1
|
|
20230818,151000,55130290,4060,4060,4060,4060,313
|
|
20230818,150900,53859510,4060,4060,4060,4060,0
|
|
20230818,150800,53859510,4060,4060,4060,4060,0
|
|
20230818,150700,53859510,4060,4060,4060,4060,0
|
|
20230818,150600,53859510,4060,4060,4060,4060,0
|
|
20230818,150500,53859510,4060,4060,4060,4060,0
|
|
20230818,150400,53859510,4060,4060,4060,4060,0
|
|
20230818,150300,53859510,4060,4060,4060,4060,0
|
|
20230818,150200,53859510,4060,4060,4060,4060,0
|
|
20230818,150100,53859510,4060,4060,4060,4060,0
|
|
20230818,150000,53859510,4060,4060,4060,4060,0
|
|
20230818,145900,53859510,4060,4060,4060,4060,0
|
|
20230818,145800,53859510,4060,4060,4060,4060,0
|
|
20230818,145700,53859510,4060,4060,4060,4060,0
|
|
20230818,145600,53859510,4060,4060,4060,4060,23
|
|
20230818,145500,53766130,4065,4065,4065,4065,0
|
|
20230818,145400,53766130,4065,4065,4065,4065,12
|
|
20230818,145300,53717350,4060,4060,4060,4060,0
|
|
20230818,145200,53717350,4060,4060,4060,4060,0
|
|
20230818,145100,53717350,4060,4060,4060,4060,0
|
|
20230818,145000,53717350,4060,4060,4060,4060,0
|
|
20230818,144900,53717350,4060,4060,4060,4060,0
|
|
20230818,144800,53717350,4060,4060,4060,4060,0
|
|
20230818,144700,53717350,4060,4065,4065,4060,253
|
|
20230818,144600,52689825,4070,4070,4070,4070,325
|
|
20230818,144500,51367075,4075,4075,4075,4075,0
|
|
20230818,144400,51367075,4075,4075,4075,4075,0
|
|
20230818,144300,51367075,4075,4075,4075,4075,78
|
|
20230818,144200,51049225,4080,4080,4080,4080,0
|
|
20230818,144100,51049225,4080,4080,4080,4080,0
|
|
20230818,144000,51049225,4080,4080,4080,4080,0
|
|
20230818,143900,51049225,4080,4080,4080,4080,0
|
|
20230818,143800,51049225,4080,4080,4080,4080,0
|
|
20230818,143700,51049225,4080,4080,4080,4080,0
|
|
20230818,143600,51049225,4080,4080,4080,4080,0
|
|
20230818,143500,51049225,4080,4080,4080,4080,0
|
|
20230818,143400,51049225,4080,4080,4080,4080,0
|
|
20230818,143300,51049225,4080,4080,4080,4080,0
|
|
20230818,143200,51049225,4080,4080,4080,4080,0
|
|
20230818,143100,51049225,4080,4080,4080,4080,0
|
|
20230818,143000,51049225,4080,4080,4080,4080,0
|
|
20230818,142900,51049225,4080,4080,4080,4080,0
|
|
20230818,142800,51049225,4080,4080,4080,4080,0
|
|
20230818,142700,51049225,4080,4080,4080,4080,0
|
|
20230818,142600,51049225,4080,4080,4080,4080,0
|
|
20230818,142500,51049225,4080,4080,4080,4080,0
|
|
20230818,142400,51049225,4080,4080,4080,4080,0
|
|
20230818,142300,51049225,4080,4080,4080,4080,1
|
|
20230818,142200,51045145,4080,4080,4080,4080,0
|
|
20230818,142100,51045145,4080,4080,4080,4080,0
|
|
20230818,142000,51045145,4080,4080,4080,4080,0
|
|
20230818,141900,51045145,4080,4080,4080,4080,0
|
|
20230818,141800,51045145,4080,4080,4080,4080,0
|
|
20230818,141700,51045145,4080,4080,4080,4080,0
|
|
20230818,141600,51045145,4080,4080,4080,4080,0
|
|
20230818,141500,51045145,4080,4080,4080,4080,0
|
|
20230818,141400,51045145,4080,4080,4080,4080,0
|
|
20230818,141300,51045145,4080,4080,4080,4080,0
|
|
20230818,141200,51045145,4080,4080,4080,4080,0
|
|
20230818,141100,51045145,4080,4080,4080,4080,0
|
|
20230818,141000,51045145,4080,4080,4080,4080,129
|
|
20230818,140900,50518825,4085,4085,4085,4085,0
|
|
20230818,140800,50518825,4085,4085,4085,4085,0
|
|
20230818,140700,50518825,4085,4085,4085,4085,0
|
|
20230818,140600,50518825,4085,4085,4085,4085,0
|
|
20230818,140500,50518825,4085,4085,4085,4085,0
|
|
20230818,140400,50518825,4085,4085,4085,4085,0
|
|
20230818,140300,50518825,4085,4085,4085,4085,0
|
|
20230818,140200,50518825,4085,4085,4085,4085,0
|
|
20230818,140100,50518825,4085,4085,4085,4085,0
|
|
20230818,140000,50518825,4085,4085,4085,4085,0
|
|
20230818,135900,50518825,4085,4085,4085,4085,0
|
|
20230818,135800,50518825,4085,4085,4085,4085,122
|
|
20230818,135700,50020455,4085,4085,4085,4085,1
|
|
20230818,135600,50016370,4080,4080,4080,4080,0
|
|
20230818,135500,50016370,4080,4080,4080,4080,534
|
|
20230818,135400,47837650,4070,4070,4070,4070,0
|
|
20230818,135300,47837650,4070,4070,4070,4070,26
|
|
20230818,135200,47731830,4070,4070,4070,4070,0
|
|
20230818,135100,47731830,4070,4070,4070,4070,0
|
|
20230818,135000,47731830,4070,4070,4070,4070,0
|
|
20230818,134900,47731830,4070,4070,4070,4070,0
|
|
20230818,134800,47731830,4070,4070,4070,4070,0
|
|
20230818,134700,47731830,4070,4070,4070,4070,0
|
|
20230818,134600,47731830,4070,4070,4070,4070,0
|
|
20230818,134500,47731830,4070,4070,4070,4070,47
|
|
20230818,134400,47540540,4065,4065,4065,4065,0
|
|
20230818,134300,47540540,4065,4065,4065,4065,24
|
|
20230818,134200,47442980,4065,4065,4065,4065,0
|
|
20230818,134100,47442980,4065,4065,4065,4065,274
|
|
20230818,134000,46329170,4075,4075,4075,4075,0
|
|
20230818,133900,46329170,4075,4075,4075,4075,0
|
|
20230818,133800,46329170,4075,4075,4075,4075,0
|
|
20230818,133700,46329170,4075,4075,4075,4075,0
|
|
20230818,133600,46329170,4075,4075,4075,4075,0
|
|
20230818,133500,46329170,4075,4075,4075,4075,5
|
|
20230818,133400,46308795,4060,4060,4060,4060,0
|
|
20230818,133300,46308795,4060,4060,4060,4060,0
|
|
20230818,133200,46308795,4060,4060,4060,4060,0
|
|
20230818,133100,46308795,4060,4060,4060,4060,0
|
|
20230818,133000,46308795,4060,4060,4060,4060,0
|
|
20230818,132900,46308795,4060,4060,4060,4060,0
|
|
20230818,132800,46308795,4060,4060,4060,4060,0
|
|
20230818,132700,46308795,4060,4060,4060,4060,150
|
|
20230818,132600,45699795,4060,4060,4060,4060,0
|
|
20230818,132500,45699795,4060,4060,4060,4060,0
|
|
20230818,132400,45699795,4060,4060,4060,4060,0
|
|
20230818,132300,45699795,4060,4065,4065,4060,486
|
|
20230818,132200,43726625,4060,4075,4075,4060,60
|
|
20230818,132100,43483000,4075,4075,4075,4075,0
|
|
20230818,132000,43483000,4075,4075,4075,4075,0
|
|
20230818,131900,43483000,4075,4075,4075,4075,350
|
|
20230818,131800,42056750,4075,4075,4075,4075,0
|
|
20230818,131700,42056750,4075,4075,4075,4075,185
|
|
20230818,131600,41302875,4075,4075,4075,4075,0
|
|
20230818,131500,41302875,4075,4075,4075,4075,500
|
|
20230818,131400,39265375,4075,4075,4075,4075,0
|
|
20230818,131300,39265375,4075,4075,4075,4075,0
|
|
20230818,131200,39265375,4075,4075,4075,4075,0
|
|
20230818,131100,39265375,4075,4075,4075,4075,0
|
|
20230818,131000,39265375,4075,4075,4075,4075,0
|
|
20230818,130900,39265375,4075,4075,4075,4075,0
|
|
20230818,130800,39265375,4075,4075,4075,4075,100
|
|
20230818,130700,38857875,4075,4075,4075,4075,0
|
|
20230818,130600,38857875,4075,4075,4075,4075,4
|
|
20230818,130500,38841575,4075,4075,4075,4075,0
|
|
20230818,130400,38841575,4075,4075,4075,4075,0
|
|
20230818,130300,38841575,4075,4075,4075,4075,0
|
|
20230818,130200,38841575,4075,4075,4075,4075,0
|
|
20230818,130100,38841575,4075,4075,4075,4075,0
|
|
20230818,130000,38841575,4075,4075,4075,4075,0
|
|
20230818,125900,38841575,4075,4075,4075,4075,0
|
|
20230818,125800,38841575,4075,4075,4075,4075,0
|
|
20230818,125700,38841575,4075,4075,4075,4075,0
|
|
20230818,125600,38841575,4075,4075,4075,4075,0
|
|
20230818,125500,38841575,4075,4075,4075,4075,0
|
|
20230818,125400,38841575,4075,4075,4075,4075,32
|
|
20230818,125300,38711175,4080,4080,4080,4080,0
|
|
20230818,125200,38711175,4080,4080,4080,4080,0
|
|
20230818,125100,38711175,4080,4080,4080,4080,0
|
|
20230818,125000,38711175,4080,4080,4080,4080,0
|
|
20230818,124900,38711175,4080,4080,4080,4080,0
|
|
20230818,124800,38711175,4080,4080,4080,4080,0
|
|
20230818,124700,38711175,4080,4080,4080,4080,0
|
|
20230818,124600,38711175,4080,4080,4080,4080,0
|
|
20230818,124500,38711175,4080,4080,4080,4080,0
|
|
20230818,124400,38711175,4080,4080,4080,4080,0
|
|
20230818,124300,38711175,4080,4080,4080,4080,0
|
|
20230818,124200,38711175,4080,4080,4080,4080,0
|
|
20230818,124100,38711175,4080,4080,4080,4080,0
|
|
20230818,124000,38711175,4080,4080,4080,4080,0
|
|
20230818,123900,38711175,4080,4080,4080,4080,0
|
|
20230818,123800,38711175,4080,4080,4080,4080,0
|
|
20230818,123700,38711175,4080,4080,4080,4080,0
|
|
20230818,123600,38711175,4080,4080,4080,4080,0
|
|
20230818,123500,38711175,4080,4080,4080,4080,0
|
|
20230818,123400,38711175,4080,4080,4080,4080,0
|
|
20230818,123300,38711175,4080,4080,4080,4080,0
|
|
20230818,123200,38711175,4080,4080,4080,4080,0
|
|
20230818,123100,38711175,4080,4080,4080,4080,0
|
|
20230818,123000,38711175,4080,4080,4080,4080,3
|
|
20230818,122900,38698935,4075,4075,4075,4075,2
|
|
20230818,122800,38690785,4080,4080,4080,4080,0
|
|
20230818,122700,38690785,4080,4080,4080,4080,0
|
|
20230818,122600,38690785,4080,4080,4080,4080,0
|
|
20230818,122500,38690785,4080,4080,4080,4080,0
|
|
20230818,122400,38690785,4080,4080,4080,4080,0
|
|
20230818,122300,38690785,4080,4080,4080,4080,0
|
|
20230818,122200,38690785,4080,4080,4080,4080,0
|
|
20230818,122100,38690785,4080,4080,4080,4080,0
|
|
20230818,122000,38690785,4080,4080,4080,4080,0
|
|
20230818,121900,38690785,4080,4080,4080,4080,0
|
|
20230818,121800,38690785,4080,4080,4080,4080,0
|
|
20230818,121700,38690785,4080,4080,4080,4080,0
|
|
20230818,121600,38690785,4080,4080,4080,4080,0
|
|
20230818,121500,38690785,4080,4080,4080,4080,0
|
|
20230818,121400,38690785,4080,4080,4080,4080,0
|
|
20230818,121300,38690785,4080,4080,4080,4080,0
|
|
20230818,121200,38690785,4080,4080,4080,4080,5
|
|
20230818,121100,38670385,4075,4075,4075,4075,0
|
|
20230818,121000,38670385,4075,4075,4075,4075,0
|
|
20230818,120900,38670385,4075,4075,4075,4075,359
|
|
20230818,120800,37207460,4075,4075,4075,4075,0
|
|
20230818,120700,37207460,4075,4075,4075,4075,47
|
|
20230818,120600,37015935,4075,4070,4075,4070,255
|
|
20230818,120500,35976860,4070,4070,4070,4070,0
|
|
20230818,120400,35976860,4070,4065,4070,4065,300
|
|
20230818,120300,34755975,4060,4060,4060,4060,0
|
|
20230818,120200,34755975,4060,4060,4060,4060,0
|
|
20230818,120100,34755975,4060,4060,4060,4060,0
|
|
20230818,120000,34755975,4060,4060,4060,4060,0
|
|
20230818,115900,34755975,4060,4060,4060,4060,0
|
|
20230818,115800,34755975,4060,4060,4060,4060,0
|
|
20230818,115700,34755975,4060,4060,4060,4060,462
|
|
20230818,115600,32880255,4060,4060,4060,4060,0
|
|
20230818,115500,32880255,4060,4060,4060,4060,263
|
|
20230818,115400,31812475,4060,4060,4060,4060,0
|
|
20230818,115300,31812475,4060,4060,4060,4060,0
|
|
20230818,115200,31812475,4060,4060,4060,4060,0
|
|
20230818,115100,31812475,4060,4060,4060,4060,0
|
|
20230818,115000,31812475,4060,4060,4060,4060,0
|
|
20230818,114900,31812475,4060,4060,4060,4060,0
|
|
20230818,114800,31812475,4060,4060,4060,4060,1
|
|
20230818,114700,31808415,4060,4060,4060,4060,2
|
|
20230818,114600,31800295,4055,4055,4055,4055,0
|
|
20230818,114500,31800295,4055,4055,4055,4055,9
|
|
20230818,114400,31763800,4055,4055,4055,4055,0
|
|
20230818,114300,31763800,4055,4055,4055,4055,41
|
|
20230818,114200,31597545,4055,4055,4055,4055,0
|
|
20230818,114100,31597545,4055,4055,4055,4055,0
|
|
20230818,114000,31597545,4055,4055,4055,4055,0
|
|
20230818,113900,31597545,4055,4055,4055,4055,4
|
|
20230818,113800,31581325,4055,4055,4055,4055,0
|
|
20230818,113700,31581325,4055,4055,4055,4055,0
|
|
20230818,113600,31581325,4055,4055,4055,4055,100
|
|
20230818,113500,31175825,4055,4055,4055,4055,0
|
|
20230818,113400,31175825,4055,4055,4055,4055,0
|
|
20230818,113300,31175825,4055,4055,4055,4055,50
|
|
20230818,113200,30973075,4050,4050,4050,4050,0
|
|
20230818,113100,30973075,4050,4050,4050,4050,0
|
|
20230818,113000,30973075,4050,4055,4055,4050,110
|
|
20230818,112900,30527270,4055,4055,4055,4055,61
|
|
20230818,112800,30279915,4035,4035,4035,4035,0
|
|
20230818,112700,30279915,4035,4035,4035,4035,0
|
|
20230818,112600,30279915,4035,4035,4035,4035,0
|
|
20230818,112500,30279915,4035,4035,4035,4035,0
|
|
20230818,112400,30279915,4035,4035,4035,4035,0
|
|
20230818,112300,30279915,4035,4035,4035,4035,0
|
|
20230818,112200,30279915,4035,4035,4035,4035,0
|
|
20230818,112100,30279915,4035,4035,4035,4035,0
|
|
20230818,112000,30279915,4035,4035,4035,4035,0
|
|
20230818,111900,30279915,4035,4035,4035,4035,0
|
|
20230818,111800,30279915,4035,4035,4035,4035,0
|
|
20230818,111700,30279915,4035,4035,4035,4035,0
|
|
20230818,111600,30279915,4035,4035,4035,4035,0
|
|
20230818,111500,30279915,4035,4035,4035,4035,0
|
|
20230818,111400,30279915,4035,4035,4035,4035,0
|
|
20230818,111300,30279915,4035,4055,4055,4035,351
|
|
20230818,111200,28861875,4080,4080,4080,4080,0
|
|
20230818,111100,28861875,4080,4080,4080,4080,0
|
|
20230818,111000,28861875,4080,4080,4080,4080,0
|
|
20230818,110900,28861875,4080,4080,4080,4080,0
|
|
20230818,110800,28861875,4080,4080,4080,4080,650
|
|
20230818,110700,26209875,4080,4080,4080,4080,0
|
|
20230818,110600,26209875,4080,4080,4080,4080,0
|
|
20230818,110500,26209875,4080,4080,4080,4080,0
|
|
20230818,110400,26209875,4080,4080,4080,4080,0
|
|
20230818,110300,26209875,4080,4070,4080,4070,245
|
|
20230818,110200,25211060,4055,4055,4055,4055,0
|
|
20230818,110100,25211060,4055,4055,4055,4055,9
|
|
20230818,110000,25174565,4070,4070,4070,4070,0
|
|
20230818,105900,25174565,4070,4070,4070,4070,246
|
|
20230818,105800,24173345,4035,4035,4035,4035,0
|
|
20230818,105700,24173345,4035,4035,4035,4035,0
|
|
20230818,105600,24173345,4035,4035,4035,4035,0
|
|
20230818,105500,24173345,4035,4035,4035,4035,0
|
|
20230818,105400,24173345,4035,4035,4035,4035,0
|
|
20230818,105300,24173345,4035,4070,4070,4035,387
|
|
20230818,105200,22607895,4075,4075,4075,4075,0
|
|
20230818,105100,22607895,4075,4075,4075,4075,0
|
|
20230818,105000,22607895,4075,4075,4075,4075,0
|
|
20230818,104900,22607895,4075,4075,4075,4075,0
|
|
20230818,104800,22607895,4075,4075,4075,4075,0
|
|
20230818,104700,22607895,4075,4075,4075,4075,0
|
|
20230818,104600,22607895,4075,4075,4075,4075,0
|
|
20230818,104500,22607895,4075,4075,4075,4075,4
|
|
20230818,104400,22591595,4075,4075,4075,4075,2
|
|
20230818,104300,22583445,4075,4075,4075,4075,0
|
|
20230818,104200,22583445,4075,4075,4075,4075,0
|
|
20230818,104100,22583445,4075,4075,4075,4075,0
|
|
20230818,104000,22583445,4075,4070,4075,4070,45
|
|
20230818,103900,22400290,4070,4070,4070,4070,0
|
|
20230818,103800,22400290,4070,4070,4070,4070,0
|
|
20230818,103700,22400290,4070,4060,4070,4060,47
|
|
20230818,103600,22209450,4060,4060,4060,4060,901
|
|
20230818,103500,18551390,4060,4060,4060,4060,1
|
|
20230818,103400,18547330,4055,4055,4055,4055,80
|
|
20230818,103300,18222930,4055,4055,4055,4055,0
|
|
20230818,103200,18222930,4055,4055,4055,4055,0
|
|
20230818,103100,18222930,4055,4055,4055,4055,30
|
|
20230818,103000,18101280,4055,4055,4055,4055,268
|
|
20230818,102900,17014540,4055,4055,4055,4055,0
|
|
20230818,102800,17014540,4055,4055,4055,4055,0
|
|
20230818,102700,17014540,4055,4055,4055,4055,1
|
|
20230818,102600,17010485,4055,4055,4055,4055,0
|
|
20230818,102500,17010485,4055,4055,4055,4055,1
|
|
20230818,102400,17006430,4055,4055,4055,4055,0
|
|
20230818,102300,17006430,4055,4055,4055,4055,0
|
|
20230818,102200,17006430,4055,4055,4055,4055,0
|
|
20230818,102100,17006430,4055,4055,4055,4055,0
|
|
20230818,102000,17006430,4055,4055,4055,4055,0
|
|
20230818,101900,17006430,4055,4055,4055,4055,0
|
|
20230818,101800,17006430,4055,4055,4055,4055,0
|
|
20230818,101700,17006430,4055,4055,4055,4055,0
|
|
20230818,101600,17006430,4055,4055,4055,4055,0
|
|
20230818,101500,17006430,4055,4055,4055,4055,0
|
|
20230818,101400,17006430,4055,4055,4055,4055,1
|
|
20230818,101300,17002375,4055,4055,4055,4055,1
|
|
20230818,101200,16998320,4035,4035,4035,4035,0
|
|
20230818,101100,16998320,4035,4035,4035,4035,0
|
|
20230818,101000,16998320,4035,4035,4035,4035,0
|
|
20230818,100900,16998320,4035,4035,4035,4035,3
|
|
20230818,100800,16986215,4055,4055,4055,4055,0
|
|
20230818,100700,16986215,4055,4055,4055,4055,0
|
|
20230818,100600,16986215,4055,4055,4055,4055,0
|
|
20230818,100500,16986215,4055,4055,4055,4055,0
|
|
20230818,100400,16986215,4055,4055,4055,4055,0
|
|
20230818,100300,16986215,4055,4055,4055,4055,0
|
|
20230818,100200,16986215,4055,4055,4055,4055,0
|
|
20230818,100100,16986215,4055,4055,4055,4055,0
|
|
20230818,100000,16986215,4055,4055,4055,4055,132
|
|
20230818,095900,16450955,4055,4055,4055,4055,2
|
|
20230818,095800,16442845,4055,4055,4055,4055,98
|
|
20230818,095700,16045455,4050,4050,4050,4050,0
|
|
20230818,095600,16045455,4050,4050,4050,4050,0
|
|
20230818,095500,16045455,4050,4050,4050,4050,0
|
|
20230818,095400,16045455,4050,4050,4050,4050,0
|
|
20230818,095300,16045455,4050,4050,4050,4050,0
|
|
20230818,095200,16045455,4050,4050,4050,4050,327
|
|
20230818,095100,14721105,4050,4050,4050,4050,0
|
|
20230818,095000,14721105,4050,4050,4050,4050,0
|
|
20230818,094900,14721105,4050,4050,4050,4050,0
|
|
20230818,094800,14721105,4050,4050,4050,4050,1
|
|
20230818,094700,14717055,4050,4050,4050,4050,0
|
|
20230818,094600,14717055,4050,4050,4050,4050,0
|
|
20230818,094500,14717055,4050,4050,4050,4050,4
|
|
20230818,094400,14700855,4035,4035,4035,4035,0
|
|
20230818,094300,14700855,4035,4035,4035,4035,19
|
|
20230818,094200,14624190,4050,4050,4050,4050,23
|
|
20230818,094100,14531040,4050,4050,4050,4050,0
|
|
20230818,094000,14531040,4050,4050,4050,4050,0
|
|
20230818,093900,14531040,4050,4050,4050,4050,0
|
|
20230818,093800,14531040,4050,4050,4050,4050,0
|
|
20230818,093700,14531040,4050,4050,4050,4050,0
|
|
20230818,093600,14531040,4050,4050,4050,4050,0
|
|
20230818,093500,14531040,4050,4050,4050,4050,0
|
|
20230818,093400,14531040,4050,4050,4050,4050,1
|
|
20230818,093300,14526990,4035,4035,4035,4035,2
|
|
20230818,093200,14518920,4030,4030,4030,4030,0
|
|
20230818,093100,14518920,4030,4030,4030,4030,399
|
|
20230818,093000,12910950,4035,4035,4035,4035,0
|
|
20230818,092900,12910950,4035,4035,4035,4035,18
|
|
20230818,092800,12838320,4045,4045,4045,4045,0
|
|
20230818,092700,12838320,4045,4045,4045,4045,451
|
|
20230818,092600,11014025,4045,4045,4045,4045,0
|
|
20230818,092500,11014025,4045,4045,4045,4045,50
|
|
20230818,092400,10811775,4040,4040,4040,4040,0
|
|
20230818,092300,10811775,4040,4040,4040,4040,0
|
|
20230818,092200,10811775,4040,4040,4040,4040,2
|
|
20230818,092100,10803695,4040,4040,4040,4040,0
|
|
20230818,092000,10803695,4040,4040,4040,4040,0
|
|
20230818,091900,10803695,4040,4035,4040,4035,3
|
|
20230818,091800,10791585,4025,4025,4025,4025,0
|
|
20230818,091700,10791585,4025,4025,4025,4025,0
|
|
20230818,091600,10791585,4025,4025,4025,4025,0
|
|
20230818,091500,10791585,4025,4025,4025,4025,0
|
|
20230818,091400,10791585,4025,4025,4025,4025,0
|
|
20230818,091300,10791585,4025,4025,4025,4025,0
|
|
20230818,091200,10791585,4025,4025,4025,4025,0
|
|
20230818,091100,10791585,4025,4025,4025,4025,6
|
|
20230818,091000,10767435,4030,4030,4030,4030,218
|
|
20230818,090900,9888895,4030,4030,4030,4030,133
|
|
20230818,090800,9352905,4030,4030,4030,4030,0
|
|
20230818,090700,9352905,4030,4030,4030,4030,233
|
|
20230818,090600,8413915,4020,4020,4020,4020,19
|
|
20230818,090500,8337535,4020,4020,4020,4020,27
|
|
20230818,090400,8228995,4015,4015,4015,3995,279
|
|
20230818,090300,7113640,3995,3995,3995,3995,0
|
|
20230818,090200,7113640,3995,4010,4010,3995,299
|
|
20230818,090100,5917545,4005,4035,4035,4000,1066
|
|
20230818,090000,1632150,4030,4030,4030,4030,405
|