665 lines
31 KiB
CSV
665 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230818,200200,174476035,4305,4305,4305,4305,497
|
|
20230818,200100,174476035,4305,4305,4305,4305,0
|
|
20230818,200000,174476035,4305,4305,4305,4305,0
|
|
20230818,195900,174476035,4305,4305,4305,4305,0
|
|
20230818,195800,174476035,4305,4305,4305,4305,0
|
|
20230818,195700,174476035,4305,4305,4305,4305,0
|
|
20230818,195600,174476035,4305,4305,4305,4305,0
|
|
20230818,195500,174476035,4305,4305,4305,4305,0
|
|
20230818,195400,174476035,4305,4305,4305,4305,0
|
|
20230818,195300,174476035,4305,4305,4305,4305,0
|
|
20230818,195200,174476035,4305,4305,4305,4305,0
|
|
20230818,195100,174476035,4305,4305,4305,4305,0
|
|
20230818,195000,174476035,4305,4305,4305,4305,0
|
|
20230818,194900,174476035,4305,4305,4305,4305,0
|
|
20230818,194800,174476035,4305,4305,4305,4305,0
|
|
20230818,194700,174476035,4305,4305,4305,4305,0
|
|
20230818,194600,174476035,4305,4305,4305,4305,0
|
|
20230818,194500,174476035,4305,4305,4305,4305,0
|
|
20230818,194400,174476035,4305,4305,4305,4305,0
|
|
20230818,194300,174476035,4305,4305,4305,4305,0
|
|
20230818,194200,174476035,4305,4305,4305,4305,0
|
|
20230818,194100,174476035,4305,4305,4305,4305,0
|
|
20230818,194000,174476035,4305,4305,4305,4305,0
|
|
20230818,193900,174476035,4305,4305,4305,4305,0
|
|
20230818,193800,174476035,4305,4305,4305,4305,0
|
|
20230818,193700,174476035,4305,4305,4305,4305,0
|
|
20230818,193600,174476035,4305,4305,4305,4305,0
|
|
20230818,193500,174476035,4305,4305,4305,4305,0
|
|
20230818,193400,174476035,4305,4305,4305,4305,0
|
|
20230818,193300,174476035,4305,4305,4305,4305,0
|
|
20230818,193200,174476035,4305,4305,4305,4305,497
|
|
20230818,193100,174476035,4305,4305,4305,4305,0
|
|
20230818,193000,174476035,4305,4305,4305,4305,0
|
|
20230818,192900,174476035,4305,4305,4305,4305,0
|
|
20230818,192800,174476035,4305,4305,4305,4305,0
|
|
20230818,192700,174476035,4305,4305,4305,4305,0
|
|
20230818,192600,174476035,4305,4305,4305,4305,0
|
|
20230818,192500,174476035,4305,4305,4305,4305,0
|
|
20230818,192400,174476035,4305,4305,4305,4305,0
|
|
20230818,192300,174476035,4305,4305,4305,4305,0
|
|
20230818,192200,174476035,4305,4305,4305,4305,0
|
|
20230818,192100,174476035,4305,4305,4305,4305,0
|
|
20230818,192000,174476035,4305,4305,4305,4305,0
|
|
20230818,191900,174476035,4305,4305,4305,4305,0
|
|
20230818,191800,174476035,4305,4305,4305,4305,0
|
|
20230818,191700,174476035,4305,4305,4305,4305,0
|
|
20230818,191600,174476035,4305,4305,4305,4305,0
|
|
20230818,191500,174476035,4305,4305,4305,4305,0
|
|
20230818,191400,174476035,4305,4305,4305,4305,0
|
|
20230818,191300,174476035,4305,4305,4305,4305,0
|
|
20230818,191200,174476035,4305,4305,4305,4305,0
|
|
20230818,191100,174476035,4305,4305,4305,4305,0
|
|
20230818,191000,174476035,4305,4305,4305,4305,0
|
|
20230818,190900,174476035,4305,4305,4305,4305,0
|
|
20230818,190800,174476035,4305,4305,4305,4305,0
|
|
20230818,190700,174476035,4305,4305,4305,4305,0
|
|
20230818,190600,174476035,4305,4305,4305,4305,0
|
|
20230818,190500,174476035,4305,4305,4305,4305,0
|
|
20230818,190400,174476035,4305,4305,4305,4305,0
|
|
20230818,190300,174476035,4305,4305,4305,4305,0
|
|
20230818,190200,174476035,4305,4305,4305,4305,497
|
|
20230818,190100,174476035,4305,4305,4305,4305,0
|
|
20230818,190000,174476035,4305,4305,4305,4305,0
|
|
20230818,185900,174476035,4305,4305,4305,4305,0
|
|
20230818,185800,174476035,4305,4305,4305,4305,0
|
|
20230818,185700,174476035,4305,4305,4305,4305,0
|
|
20230818,185600,174476035,4305,4305,4305,4305,0
|
|
20230818,185500,174476035,4305,4305,4305,4305,0
|
|
20230818,185400,174476035,4305,4305,4305,4305,0
|
|
20230818,185300,174476035,4305,4305,4305,4305,0
|
|
20230818,185200,174476035,4305,4305,4305,4305,0
|
|
20230818,185100,174476035,4305,4305,4305,4305,0
|
|
20230818,185000,174476035,4305,4305,4305,4305,0
|
|
20230818,184900,174476035,4305,4305,4305,4305,0
|
|
20230818,184800,174476035,4305,4305,4305,4305,0
|
|
20230818,184700,174476035,4305,4305,4305,4305,0
|
|
20230818,184600,174476035,4305,4305,4305,4305,0
|
|
20230818,184500,174476035,4305,4305,4305,4305,0
|
|
20230818,184400,174476035,4305,4305,4305,4305,0
|
|
20230818,184300,174476035,4305,4305,4305,4305,0
|
|
20230818,184200,174476035,4305,4305,4305,4305,0
|
|
20230818,184100,174476035,4305,4305,4305,4305,0
|
|
20230818,184000,174476035,4305,4305,4305,4305,0
|
|
20230818,183900,174476035,4305,4305,4305,4305,0
|
|
20230818,183800,174476035,4305,4305,4305,4305,0
|
|
20230818,183700,174476035,4305,4305,4305,4305,0
|
|
20230818,183600,174476035,4305,4305,4305,4305,0
|
|
20230818,183500,174476035,4305,4305,4305,4305,0
|
|
20230818,183400,174476035,4305,4305,4305,4305,0
|
|
20230818,183300,174476035,4305,4305,4305,4305,0
|
|
20230818,183200,174476035,4305,4305,4305,4305,497
|
|
20230818,183100,174476035,4305,4305,4305,4305,0
|
|
20230818,183000,174476035,4305,4305,4305,4305,0
|
|
20230818,182900,174476035,4305,4305,4305,4305,0
|
|
20230818,182800,174476035,4305,4305,4305,4305,0
|
|
20230818,182700,174476035,4305,4305,4305,4305,0
|
|
20230818,182600,174476035,4305,4305,4305,4305,0
|
|
20230818,182500,174476035,4305,4305,4305,4305,0
|
|
20230818,182400,174476035,4305,4305,4305,4305,0
|
|
20230818,182300,174476035,4305,4305,4305,4305,0
|
|
20230818,182200,174476035,4305,4305,4305,4305,0
|
|
20230818,182100,174476035,4305,4305,4305,4305,0
|
|
20230818,182000,174476035,4305,4305,4305,4305,0
|
|
20230818,181900,174476035,4305,4305,4305,4305,0
|
|
20230818,181800,174476035,4305,4305,4305,4305,0
|
|
20230818,181700,174476035,4305,4305,4305,4305,0
|
|
20230818,181600,174476035,4305,4305,4305,4305,0
|
|
20230818,181500,174476035,4305,4305,4305,4305,0
|
|
20230818,181400,174476035,4305,4305,4305,4305,0
|
|
20230818,181300,174476035,4305,4305,4305,4305,0
|
|
20230818,181200,174476035,4305,4305,4305,4305,0
|
|
20230818,181100,174476035,4305,4305,4305,4305,0
|
|
20230818,181000,174476035,4305,4305,4305,4305,0
|
|
20230818,180900,174476035,4305,4305,4305,4305,0
|
|
20230818,180800,174476035,4305,4305,4305,4305,0
|
|
20230818,180700,174476035,4305,4305,4305,4305,0
|
|
20230818,180600,174476035,4305,4305,4305,4305,0
|
|
20230818,180500,174476035,4305,4305,4305,4305,0
|
|
20230818,180400,174476035,4305,4305,4305,4305,0
|
|
20230818,180300,174476035,4305,4305,4305,4305,0
|
|
20230818,180200,174476035,4305,4305,4305,4305,497
|
|
20230818,180100,174476035,4305,4305,4305,4305,0
|
|
20230818,180000,174476035,4305,4305,4305,4305,0
|
|
20230818,175900,174476035,4305,4305,4305,4305,0
|
|
20230818,175800,174476035,4305,4305,4305,4305,0
|
|
20230818,175700,174476035,4305,4305,4305,4305,0
|
|
20230818,175600,174476035,4305,4305,4305,4305,0
|
|
20230818,175500,174476035,4305,4305,4305,4305,0
|
|
20230818,175400,174476035,4305,4305,4305,4305,0
|
|
20230818,175300,174476035,4305,4305,4305,4305,0
|
|
20230818,175200,174476035,4305,4305,4305,4305,0
|
|
20230818,175100,174476035,4305,4305,4305,4305,0
|
|
20230818,175000,174476035,4305,4305,4305,4305,0
|
|
20230818,174900,174476035,4305,4305,4305,4305,0
|
|
20230818,174800,174476035,4305,4305,4305,4305,0
|
|
20230818,174700,174476035,4305,4305,4305,4305,0
|
|
20230818,174600,174476035,4305,4305,4305,4305,0
|
|
20230818,174500,174476035,4305,4305,4305,4305,0
|
|
20230818,174400,174476035,4305,4305,4305,4305,0
|
|
20230818,174300,174476035,4305,4305,4305,4305,0
|
|
20230818,174200,174476035,4305,4305,4305,4305,0
|
|
20230818,174100,174476035,4305,4305,4305,4305,0
|
|
20230818,174000,174476035,4305,4305,4305,4305,0
|
|
20230818,173900,174476035,4305,4305,4305,4305,0
|
|
20230818,173800,174476035,4305,4305,4305,4305,0
|
|
20230818,173700,174476035,4305,4305,4305,4305,0
|
|
20230818,173600,174476035,4305,4305,4305,4305,0
|
|
20230818,173500,174476035,4305,4305,4305,4305,0
|
|
20230818,173400,174476035,4305,4305,4305,4305,0
|
|
20230818,173300,174476035,4305,4305,4305,4305,0
|
|
20230818,173200,174476035,4305,4305,4305,4305,497
|
|
20230818,173100,174476035,4305,4305,4305,4305,0
|
|
20230818,173000,174476035,4305,4305,4305,4305,0
|
|
20230818,172900,174476035,4305,4305,4305,4305,0
|
|
20230818,172800,174476035,4305,4305,4305,4305,0
|
|
20230818,172700,174476035,4305,4305,4305,4305,0
|
|
20230818,172600,174476035,4305,4305,4305,4305,0
|
|
20230818,172500,174476035,4305,4305,4305,4305,0
|
|
20230818,172400,174476035,4305,4305,4305,4305,0
|
|
20230818,172300,174476035,4305,4305,4305,4305,0
|
|
20230818,172200,174476035,4305,4305,4305,4305,0
|
|
20230818,172100,174476035,4305,4305,4305,4305,0
|
|
20230818,172000,174476035,4305,4305,4305,4305,0
|
|
20230818,171900,174476035,4305,4305,4305,4305,0
|
|
20230818,171800,174476035,4305,4305,4305,4305,0
|
|
20230818,171700,174476035,4305,4305,4305,4305,0
|
|
20230818,171600,174476035,4305,4305,4305,4305,0
|
|
20230818,171500,174476035,4305,4305,4305,4305,0
|
|
20230818,171400,174476035,4305,4305,4305,4305,0
|
|
20230818,171300,174476035,4305,4305,4305,4305,0
|
|
20230818,171200,174476035,4305,4305,4305,4305,0
|
|
20230818,171100,174476035,4305,4305,4305,4305,0
|
|
20230818,171000,174476035,4305,4305,4305,4305,0
|
|
20230818,170900,174476035,4305,4305,4305,4305,0
|
|
20230818,170800,174476035,4305,4305,4305,4305,0
|
|
20230818,170700,174476035,4305,4305,4305,4305,0
|
|
20230818,170600,174476035,4305,4305,4305,4305,0
|
|
20230818,170500,174476035,4305,4305,4305,4305,0
|
|
20230818,170400,174476035,4305,4305,4305,4305,0
|
|
20230818,170300,174476035,4305,4305,4305,4305,0
|
|
20230818,170200,174476035,4305,4305,4305,4305,497
|
|
20230818,170100,174476035,4305,4305,4305,4305,0
|
|
20230818,170000,174476035,4305,4305,4305,4305,0
|
|
20230818,165900,174476035,4305,4305,4305,4305,0
|
|
20230818,165800,174476035,4305,4305,4305,4305,0
|
|
20230818,165700,174476035,4305,4305,4305,4305,0
|
|
20230818,165600,174476035,4305,4305,4305,4305,0
|
|
20230818,165500,174476035,4305,4305,4305,4305,0
|
|
20230818,165400,174476035,4305,4305,4305,4305,0
|
|
20230818,165300,174476035,4305,4305,4305,4305,0
|
|
20230818,165200,174476035,4305,4305,4305,4305,0
|
|
20230818,165100,174476035,4305,4305,4305,4305,0
|
|
20230818,165000,174476035,4305,4305,4305,4305,0
|
|
20230818,164900,174476035,4305,4305,4305,4305,0
|
|
20230818,164800,174476035,4305,4305,4305,4305,0
|
|
20230818,164700,174476035,4305,4305,4305,4305,0
|
|
20230818,164600,174476035,4305,4305,4305,4305,0
|
|
20230818,164500,174476035,4305,4305,4305,4305,0
|
|
20230818,164400,174476035,4305,4305,4305,4305,0
|
|
20230818,164300,174476035,4305,4305,4305,4305,0
|
|
20230818,164200,174476035,4305,4305,4305,4305,0
|
|
20230818,164100,174476035,4305,4305,4305,4305,0
|
|
20230818,164000,174476035,4305,4305,4305,4305,0
|
|
20230818,163900,174476035,4305,4305,4305,4305,0
|
|
20230818,163800,174476035,4305,4305,4305,4305,0
|
|
20230818,163700,174476035,4305,4305,4305,4305,0
|
|
20230818,163600,174476035,4305,4305,4305,4305,0
|
|
20230818,163500,174476035,4305,4305,4305,4305,0
|
|
20230818,163400,174476035,4305,4305,4305,4305,0
|
|
20230818,163300,174476035,4305,4305,4305,4305,0
|
|
20230818,163200,174476035,4305,4305,4305,4305,497
|
|
20230818,163100,174476035,4305,4305,4305,4305,0
|
|
20230818,163000,174476035,4305,4305,4305,4305,0
|
|
20230818,162900,174476035,4305,4305,4305,4305,0
|
|
20230818,162800,174476035,4305,4305,4305,4305,0
|
|
20230818,162700,174476035,4305,4305,4305,4305,0
|
|
20230818,162600,174476035,4305,4305,4305,4305,0
|
|
20230818,162500,174476035,4305,4305,4305,4305,0
|
|
20230818,162400,174476035,4305,4305,4305,4305,0
|
|
20230818,162300,174476035,4305,4305,4305,4305,0
|
|
20230818,162200,174476035,4305,4305,4305,4305,0
|
|
20230818,162100,174476035,4305,4305,4305,4305,0
|
|
20230818,162000,174476035,4305,4305,4305,4305,0
|
|
20230818,161900,174476035,4305,4305,4305,4305,0
|
|
20230818,161800,174476035,4305,4305,4305,4305,0
|
|
20230818,161700,174476035,4305,4305,4305,4305,0
|
|
20230818,161600,174476035,4305,4305,4305,4305,0
|
|
20230818,161500,174476035,4305,4305,4305,4305,0
|
|
20230818,161400,174476035,4305,4305,4305,4305,0
|
|
20230818,161300,174476035,4305,4305,4305,4305,0
|
|
20230818,161200,174476035,4305,4305,4305,4305,0
|
|
20230818,161100,174476035,4305,4305,4305,4305,0
|
|
20230818,161000,174476035,4305,4305,4305,4305,0
|
|
20230818,160900,174476035,4305,4305,4305,4305,0
|
|
20230818,160800,174476035,4305,4305,4305,4305,0
|
|
20230818,160700,174476035,4305,4305,4305,4305,0
|
|
20230818,160600,174476035,4305,4305,4305,4305,0
|
|
20230818,160500,174476035,4305,4305,4305,4305,0
|
|
20230818,160400,174476035,4305,4305,4305,4305,0
|
|
20230818,160300,174476035,4305,4305,4305,4305,0
|
|
20230818,160200,174476035,4305,4305,4305,4305,497
|
|
20230818,160100,174476035,4305,4305,4305,4305,0
|
|
20230818,160000,174476035,4305,4305,4305,4305,0
|
|
20230818,155900,174476035,4305,4305,4305,4305,0
|
|
20230818,155800,174476035,4305,4305,4305,4305,0
|
|
20230818,155700,174476035,4305,4305,4305,4305,0
|
|
20230818,155600,174476035,4305,4305,4305,4305,0
|
|
20230818,155500,174476035,4305,4305,4305,4305,0
|
|
20230818,155400,174476035,4305,4305,4305,4305,0
|
|
20230818,155300,174476035,4305,4305,4305,4305,0
|
|
20230818,155200,174476035,4305,4305,4305,4305,0
|
|
20230818,155100,174476035,4305,4305,4305,4305,0
|
|
20230818,155000,174476035,4305,4305,4305,4305,0
|
|
20230818,154900,174476035,4305,4305,4305,4305,0
|
|
20230818,154800,174476035,4305,4305,4305,4305,0
|
|
20230818,154700,174476035,4305,4305,4305,4305,0
|
|
20230818,154600,174476035,4305,4305,4305,4305,0
|
|
20230818,154500,174476035,4305,4305,4305,4305,0
|
|
20230818,154400,174476035,4305,4305,4305,4305,0
|
|
20230818,154300,174476035,4305,4305,4305,4305,0
|
|
20230818,154200,174476035,4305,4305,4305,4305,0
|
|
20230818,154100,174476035,4305,4305,4305,4305,0
|
|
20230818,154000,174476035,4305,4305,4305,4305,0
|
|
20230818,153900,174476035,4305,4305,4305,4305,0
|
|
20230818,153800,174476035,4305,4305,4305,4305,0
|
|
20230818,153700,174476035,4305,4305,4305,4305,0
|
|
20230818,153600,174476035,4305,4305,4305,4305,0
|
|
20230818,153500,174476035,4305,4305,4305,4305,0
|
|
20230818,153400,174476035,4305,4305,4305,4305,0
|
|
20230818,153300,174476035,4305,4305,4305,4305,0
|
|
20230818,153200,174476035,4305,4305,4305,4305,497
|
|
20230818,153100,174476035,4305,4305,4305,4305,0
|
|
20230818,153000,174476035,4305,4305,4305,4305,497
|
|
20230818,152900,172336450,4300,4300,4300,4300,0
|
|
20230818,152800,172336450,4300,4300,4300,4300,0
|
|
20230818,152700,172336450,4300,4300,4300,4300,0
|
|
20230818,152600,172336450,4300,4300,4300,4300,0
|
|
20230818,152500,172336450,4300,4300,4300,4300,0
|
|
20230818,152400,172336450,4300,4300,4300,4300,0
|
|
20230818,152300,172336450,4300,4300,4300,4300,0
|
|
20230818,152200,172336450,4300,4300,4300,4300,0
|
|
20230818,152100,172336450,4300,4300,4300,4300,0
|
|
20230818,152000,172336450,4300,4300,4300,4300,0
|
|
20230818,151900,172336450,4300,4240,4300,4240,527
|
|
20230818,151800,170088545,4235,4265,4265,4235,100
|
|
20230818,151700,169664695,4270,4270,4270,4270,50
|
|
20230818,151600,169451195,4305,4230,4305,4230,1250
|
|
20230818,151500,164149200,4230,4230,4230,4225,78
|
|
20230818,151400,163819610,4225,4225,4225,4225,0
|
|
20230818,151300,163819610,4225,4225,4225,4225,0
|
|
20230818,151200,163819610,4225,4230,4230,4225,429
|
|
20230818,151100,162007075,4230,4230,4235,4230,157
|
|
20230818,151000,161342960,4230,4235,4235,4230,149
|
|
20230818,150900,160712665,4240,4240,4240,4240,0
|
|
20230818,150800,160712665,4240,4240,4240,4240,1
|
|
20230818,150700,160708425,4240,4240,4240,4240,0
|
|
20230818,150600,160708425,4240,4240,4240,4240,0
|
|
20230818,150500,160708425,4240,4240,4240,4240,9
|
|
20230818,150400,160670265,4235,4235,4235,4235,0
|
|
20230818,150300,160670265,4235,4235,4235,4235,0
|
|
20230818,150200,160670265,4235,4230,4235,4230,405
|
|
20230818,150100,158955220,4230,4230,4230,4230,0
|
|
20230818,150000,158955220,4230,4230,4230,4230,0
|
|
20230818,145900,158955220,4230,4240,4240,4230,807
|
|
20230818,145800,155540995,4235,4235,4235,4235,1
|
|
20230818,145700,155536760,4235,4235,4235,4235,488
|
|
20230818,145600,153470080,4240,4240,4240,4240,673
|
|
20230818,145500,150616560,4240,4240,4240,4240,8
|
|
20230818,145400,150582640,4240,4240,4240,4240,1
|
|
20230818,145300,150578400,4240,4240,4240,4240,0
|
|
20230818,145200,150578400,4240,4240,4240,4240,76
|
|
20230818,145100,150256160,4270,4270,4270,4270,0
|
|
20230818,145000,150256160,4270,4270,4270,4270,0
|
|
20230818,144900,150256160,4270,4270,4270,4270,0
|
|
20230818,144800,150256160,4270,4270,4270,4270,2
|
|
20230818,144700,150247620,4270,4270,4270,4270,0
|
|
20230818,144600,150247620,4270,4270,4270,4270,4
|
|
20230818,144500,150230540,4240,4240,4250,4240,649
|
|
20230818,144400,147478125,4245,4245,4245,4245,15
|
|
20230818,144300,147414450,4240,4240,4240,4240,66
|
|
20230818,144200,147134610,4245,4245,4245,4245,0
|
|
20230818,144100,147134610,4245,4245,4245,4245,0
|
|
20230818,144000,147134610,4245,4245,4245,4245,0
|
|
20230818,143900,147134610,4245,4245,4245,4245,10
|
|
20230818,143800,147092160,4245,4245,4245,4245,2
|
|
20230818,143700,147083670,4245,4245,4245,4245,12
|
|
20230818,143600,147032730,4240,4240,4240,4240,0
|
|
20230818,143500,147032730,4240,4240,4240,4240,63
|
|
20230818,143400,146765610,4245,4245,4245,4245,2
|
|
20230818,143300,146757120,4240,4250,4250,4240,483
|
|
20230818,143200,144707520,4250,4250,4250,4245,54
|
|
20230818,143100,144478225,4250,4255,4255,4250,1210
|
|
20230818,143000,139335700,4255,4255,4255,4255,10
|
|
20230818,142900,139293150,4260,4260,4260,4260,17
|
|
20230818,142800,139220730,4265,4265,4265,4265,55
|
|
20230818,142700,138986155,4265,4265,4265,4265,0
|
|
20230818,142600,138986155,4265,4265,4265,4265,32
|
|
20230818,142500,138849675,4270,4270,4270,4270,4
|
|
20230818,142400,138832595,4270,4270,4270,4270,0
|
|
20230818,142300,138832595,4270,4270,4270,4270,0
|
|
20230818,142200,138832595,4270,4270,4270,4270,0
|
|
20230818,142100,138832595,4270,4270,4270,4270,0
|
|
20230818,142000,138832595,4270,4270,4270,4270,0
|
|
20230818,141900,138832595,4270,4270,4270,4270,0
|
|
20230818,141800,138832595,4270,4270,4270,4270,0
|
|
20230818,141700,138832595,4270,4270,4270,4270,0
|
|
20230818,141600,138832595,4270,4270,4270,4270,0
|
|
20230818,141500,138832595,4270,4270,4270,4270,0
|
|
20230818,141400,138832595,4270,4270,4270,4270,50
|
|
20230818,141300,138619095,4270,4270,4270,4270,0
|
|
20230818,141200,138619095,4270,4270,4270,4270,2
|
|
20230818,141100,138610555,4280,4280,4280,4280,0
|
|
20230818,141000,138610555,4280,4280,4280,4280,0
|
|
20230818,140900,138610555,4280,4280,4280,4280,0
|
|
20230818,140800,138610555,4280,4280,4280,4280,0
|
|
20230818,140700,138610555,4280,4280,4280,4280,0
|
|
20230818,140600,138610555,4280,4280,4280,4280,0
|
|
20230818,140500,138610555,4280,4280,4280,4280,0
|
|
20230818,140400,138610555,4280,4280,4280,4280,0
|
|
20230818,140300,138610555,4280,4280,4280,4280,0
|
|
20230818,140200,138610555,4280,4280,4280,4280,10
|
|
20230818,140100,138567755,4280,4280,4280,4280,0
|
|
20230818,140000,138567755,4280,4280,4280,4280,0
|
|
20230818,135900,138567755,4280,4280,4280,4280,0
|
|
20230818,135800,138567755,4280,4280,4280,4280,123
|
|
20230818,135700,138041315,4280,4280,4280,4280,0
|
|
20230818,135600,138041315,4280,4280,4280,4280,0
|
|
20230818,135500,138041315,4280,4280,4280,4280,2
|
|
20230818,135400,138032755,4280,4280,4280,4280,0
|
|
20230818,135300,138032755,4280,4280,4280,4280,0
|
|
20230818,135200,138032755,4280,4280,4280,4280,0
|
|
20230818,135100,138032755,4280,4280,4280,4280,0
|
|
20230818,135000,138032755,4280,4280,4280,4280,0
|
|
20230818,134900,138032755,4280,4280,4280,4280,0
|
|
20230818,134800,138032755,4280,4280,4280,4280,0
|
|
20230818,134700,138032755,4280,4280,4280,4280,0
|
|
20230818,134600,138032755,4280,4280,4280,4280,0
|
|
20230818,134500,138032755,4280,4280,4280,4280,0
|
|
20230818,134400,138032755,4280,4280,4280,4280,0
|
|
20230818,134300,138032755,4280,4280,4280,4280,0
|
|
20230818,134200,138032755,4280,4280,4280,4280,0
|
|
20230818,134100,138032755,4280,4280,4280,4280,131
|
|
20230818,134000,137472075,4280,4280,4280,4280,5
|
|
20230818,133900,137450675,4260,4260,4260,4260,0
|
|
20230818,133800,137450675,4260,4260,4260,4260,0
|
|
20230818,133700,137450675,4260,4260,4260,4260,0
|
|
20230818,133600,137450675,4260,4260,4260,4260,0
|
|
20230818,133500,137450675,4260,4260,4260,4260,0
|
|
20230818,133400,137450675,4260,4260,4260,4260,0
|
|
20230818,133300,137450675,4260,4260,4260,4260,0
|
|
20230818,133200,137450675,4260,4260,4260,4260,0
|
|
20230818,133100,137450675,4260,4260,4260,4260,0
|
|
20230818,133000,137450675,4260,4260,4260,4260,2200
|
|
20230818,132900,128078675,4260,4260,4260,4260,1
|
|
20230818,132800,128074415,4280,4280,4280,4280,0
|
|
20230818,132700,128074415,4280,4280,4280,4280,0
|
|
20230818,132600,128074415,4280,4280,4280,4280,1
|
|
20230818,132500,128070135,4260,4260,4260,4260,0
|
|
20230818,132400,128070135,4260,4260,4260,4260,0
|
|
20230818,132300,128070135,4260,4275,4275,4260,68
|
|
20230818,132200,127779735,4275,4275,4275,4275,10
|
|
20230818,132100,127736985,4275,4275,4275,4275,3
|
|
20230818,132000,127724160,4285,4285,4285,4285,0
|
|
20230818,131900,127724160,4285,4285,4285,4285,0
|
|
20230818,131800,127724160,4285,4285,4285,4285,0
|
|
20230818,131700,127724160,4285,4285,4285,4285,1
|
|
20230818,131600,127719875,4285,4285,4285,4285,0
|
|
20230818,131500,127719875,4285,4285,4285,4285,0
|
|
20230818,131400,127719875,4285,4285,4285,4285,0
|
|
20230818,131300,127719875,4285,4285,4285,4285,0
|
|
20230818,131200,127719875,4285,4285,4285,4285,0
|
|
20230818,131100,127719875,4285,4285,4285,4285,0
|
|
20230818,131000,127719875,4285,4285,4285,4285,0
|
|
20230818,130900,127719875,4285,4285,4285,4285,0
|
|
20230818,130800,127719875,4285,4285,4285,4285,0
|
|
20230818,130700,127719875,4285,4285,4285,4285,0
|
|
20230818,130600,127719875,4285,4285,4285,4285,0
|
|
20230818,130500,127719875,4285,4285,4285,4285,50
|
|
20230818,130400,127505625,4285,4285,4285,4285,0
|
|
20230818,130300,127505625,4285,4285,4285,4285,10
|
|
20230818,130200,127462775,4285,4285,4285,4285,50
|
|
20230818,130100,127248525,4285,4285,4285,4285,0
|
|
20230818,130000,127248525,4285,4285,4285,4285,1
|
|
20230818,125900,127244240,4285,4285,4285,4285,0
|
|
20230818,125800,127244240,4285,4285,4285,4285,0
|
|
20230818,125700,127244240,4285,4285,4285,4285,0
|
|
20230818,125600,127244240,4285,4285,4285,4285,1
|
|
20230818,125500,127239955,4260,4260,4260,4260,0
|
|
20230818,125400,127239955,4260,4260,4260,4260,0
|
|
20230818,125300,127239955,4260,4260,4260,4260,0
|
|
20230818,125200,127239955,4260,4265,4265,4260,6000
|
|
20230818,125100,101672420,4265,4265,4265,4265,0
|
|
20230818,125000,101672420,4265,4265,4265,4265,31
|
|
20230818,124900,101540205,4265,4265,4265,4265,0
|
|
20230818,124800,101540205,4265,4265,4265,4265,0
|
|
20230818,124700,101540205,4265,4265,4265,4265,0
|
|
20230818,124600,101540205,4265,4265,4265,4265,0
|
|
20230818,124500,101540205,4265,4265,4265,4265,0
|
|
20230818,124400,101540205,4265,4265,4265,4265,0
|
|
20230818,124300,101540205,4265,4265,4265,4265,0
|
|
20230818,124200,101540205,4265,4265,4265,4265,0
|
|
20230818,124100,101540205,4265,4265,4265,4265,0
|
|
20230818,124000,101540205,4265,4265,4265,4265,0
|
|
20230818,123900,101540205,4265,4265,4265,4265,0
|
|
20230818,123800,101540205,4265,4265,4265,4265,0
|
|
20230818,123700,101540205,4265,4265,4265,4265,0
|
|
20230818,123600,101540205,4265,4265,4265,4265,29
|
|
20230818,123500,101416520,4300,4300,4300,4300,0
|
|
20230818,123400,101416520,4300,4300,4300,4300,0
|
|
20230818,123300,101416520,4300,4300,4300,4300,0
|
|
20230818,123200,101416520,4300,4300,4300,4300,0
|
|
20230818,123100,101416520,4300,4300,4300,4300,0
|
|
20230818,123000,101416520,4300,4300,4300,4300,1
|
|
20230818,122900,101412220,4300,4300,4300,4300,10
|
|
20230818,122800,101369220,4270,4270,4270,4270,0
|
|
20230818,122700,101369220,4270,4280,4280,4270,4002
|
|
20230818,122600,84276245,4305,4305,4305,4305,0
|
|
20230818,122500,84276245,4305,4305,4305,4305,0
|
|
20230818,122400,84276245,4305,4275,4305,4275,43
|
|
20230818,122300,84092315,4280,4280,4280,4280,0
|
|
20230818,122200,84092315,4280,4280,4280,4280,3
|
|
20230818,122100,84079475,4280,4280,4280,4280,0
|
|
20230818,122000,84079475,4280,4280,4280,4280,0
|
|
20230818,121900,84079475,4280,4280,4280,4280,6
|
|
20230818,121800,84053795,4280,4280,4280,4280,171
|
|
20230818,121700,83321915,4280,4280,4280,4280,4
|
|
20230818,121600,83304795,4280,4280,4280,4280,0
|
|
20230818,121500,83304795,4280,4280,4280,4280,15
|
|
20230818,121400,83240595,4310,4310,4310,4310,0
|
|
20230818,121300,83240595,4310,4310,4310,4310,1600
|
|
20230818,121200,76344595,4275,4275,4275,4275,0
|
|
20230818,121100,76344595,4275,4275,4275,4275,0
|
|
20230818,121000,76344595,4275,4275,4275,4275,0
|
|
20230818,120900,76344595,4275,4275,4275,4275,0
|
|
20230818,120800,76344595,4275,4275,4275,4275,0
|
|
20230818,120700,76344595,4275,4275,4275,4275,0
|
|
20230818,120600,76344595,4275,4275,4275,4275,0
|
|
20230818,120500,76344595,4275,4275,4275,4275,26
|
|
20230818,120400,76233445,4275,4275,4275,4275,13
|
|
20230818,120300,76177870,4310,4310,4310,4310,0
|
|
20230818,120200,76177870,4310,4310,4310,4310,1
|
|
20230818,120100,76173560,4275,4275,4275,4275,0
|
|
20230818,120000,76173560,4275,4275,4275,4275,0
|
|
20230818,115900,76173560,4275,4275,4275,4275,0
|
|
20230818,115800,76173560,4275,4275,4275,4275,0
|
|
20230818,115700,76173560,4275,4275,4275,4275,0
|
|
20230818,115600,76173560,4275,4275,4275,4275,1
|
|
20230818,115500,76169285,4275,4275,4275,4275,0
|
|
20230818,115400,76169285,4275,4275,4275,4275,0
|
|
20230818,115300,76169285,4275,4275,4275,4275,0
|
|
20230818,115200,76169285,4275,4275,4275,4275,1
|
|
20230818,115100,76165010,4310,4310,4310,4310,1
|
|
20230818,115000,76160700,4275,4275,4275,4275,0
|
|
20230818,114900,76160700,4275,4275,4275,4275,0
|
|
20230818,114800,76160700,4275,4275,4275,4275,0
|
|
20230818,114700,76160700,4275,4285,4285,4275,3
|
|
20230818,114600,76147855,4315,4315,4315,4315,0
|
|
20230818,114500,76147855,4315,4315,4315,4315,0
|
|
20230818,114400,76147855,4315,4315,4315,4315,0
|
|
20230818,114300,76147855,4315,4315,4315,4315,0
|
|
20230818,114200,76147855,4315,4315,4315,4315,10
|
|
20230818,114100,76104705,4305,4305,4305,4305,0
|
|
20230818,114000,76104705,4305,4305,4305,4305,238
|
|
20230818,113900,75080115,4305,4305,4305,4305,0
|
|
20230818,113800,75080115,4305,4305,4305,4305,200
|
|
20230818,113700,74219115,4300,4300,4300,4300,0
|
|
20230818,113600,74219115,4300,4300,4300,4300,0
|
|
20230818,113500,74219115,4300,4300,4300,4300,2000
|
|
20230818,113400,65619115,4300,4300,4300,4300,0
|
|
20230818,113300,65619115,4300,4300,4300,4300,0
|
|
20230818,113200,65619115,4300,4300,4300,4300,0
|
|
20230818,113100,65619115,4300,4300,4300,4300,0
|
|
20230818,113000,65619115,4300,4300,4300,4300,0
|
|
20230818,112900,65619115,4300,4280,4300,4280,1000
|
|
20230818,112800,61322255,4260,4260,4260,4260,0
|
|
20230818,112700,61322255,4260,4260,4260,4260,0
|
|
20230818,112600,61322255,4260,4270,4270,4260,700
|
|
20230818,112500,58338420,4270,4270,4270,4270,0
|
|
20230818,112400,58338420,4270,4270,4270,4270,0
|
|
20230818,112300,58338420,4270,4270,4270,4270,0
|
|
20230818,112200,58338420,4270,4270,4270,4270,0
|
|
20230818,112100,58338420,4270,4270,4270,4270,0
|
|
20230818,112000,58338420,4270,4270,4270,4270,0
|
|
20230818,111900,58338420,4270,4270,4270,4270,250
|
|
20230818,111800,57270920,4280,4280,4280,4280,300
|
|
20230818,111700,55986920,4280,4280,4280,4280,0
|
|
20230818,111600,55986920,4280,4280,4280,4280,0
|
|
20230818,111500,55986920,4280,4280,4280,4280,1
|
|
20230818,111400,55982640,4270,4270,4270,4270,300
|
|
20230818,111300,54701640,4275,4275,4275,4275,0
|
|
20230818,111200,54701640,4275,4275,4275,4275,5
|
|
20230818,111100,54680265,4280,4280,4280,4280,0
|
|
20230818,111000,54680265,4280,4280,4280,4280,0
|
|
20230818,110900,54680265,4280,4280,4280,4280,0
|
|
20230818,110800,54680265,4280,4275,4280,4275,2
|
|
20230818,110700,54671710,4265,4265,4265,4265,0
|
|
20230818,110600,54671710,4265,4265,4265,4265,0
|
|
20230818,110500,54671710,4265,4265,4265,4265,50
|
|
20230818,110400,54458460,4265,4265,4265,4265,0
|
|
20230818,110300,54458460,4265,4265,4265,4265,0
|
|
20230818,110200,54458460,4265,4265,4265,4265,0
|
|
20230818,110100,54458460,4265,4265,4265,4265,0
|
|
20230818,110000,54458460,4265,4265,4265,4265,0
|
|
20230818,105900,54458460,4265,4265,4265,4265,14
|
|
20230818,105800,54398750,4265,4265,4265,4265,0
|
|
20230818,105700,54398750,4265,4270,4270,4265,383
|
|
20230818,105600,52765240,4280,4280,4280,4280,0
|
|
20230818,105500,52765240,4280,4280,4280,4280,23
|
|
20230818,105400,52666800,4285,4285,4285,4285,0
|
|
20230818,105300,52666800,4285,4285,4285,4285,0
|
|
20230818,105200,52666800,4285,4285,4285,4285,1
|
|
20230818,105100,52662515,4270,4270,4270,4270,11
|
|
20230818,105000,52615545,4270,4270,4270,4270,0
|
|
20230818,104900,52615545,4270,4270,4270,4270,0
|
|
20230818,104800,52615545,4270,4265,4270,4265,11
|
|
20230818,104700,52568625,4270,4270,4270,4270,2
|
|
20230818,104600,52560085,4270,4270,4270,4270,10
|
|
20230818,104500,52517385,4270,4270,4270,4270,0
|
|
20230818,104400,52517385,4270,4270,4270,4270,0
|
|
20230818,104300,52517385,4270,4270,4270,4270,0
|
|
20230818,104200,52517385,4270,4270,4270,4270,1
|
|
20230818,104100,52513115,4260,4260,4260,4260,0
|
|
20230818,104000,52513115,4260,4260,4260,4260,0
|
|
20230818,103900,52513115,4260,4260,4260,4260,107
|
|
20230818,103800,52057295,4260,4260,4260,4260,0
|
|
20230818,103700,52057295,4260,4265,4265,4260,70
|
|
20230818,103600,51758845,4265,4265,4265,4265,0
|
|
20230818,103500,51758845,4265,4265,4265,4265,0
|
|
20230818,103400,51758845,4265,4265,4265,4265,0
|
|
20230818,103300,51758845,4265,4265,4265,4265,0
|
|
20230818,103200,51758845,4265,4265,4265,4265,0
|
|
20230818,103100,51758845,4265,4265,4265,4265,0
|
|
20230818,103000,51758845,4265,4265,4265,4265,0
|
|
20230818,102900,51758845,4265,4265,4265,4265,0
|
|
20230818,102800,51758845,4265,4265,4265,4265,0
|
|
20230818,102700,51758845,4265,4265,4265,4265,0
|
|
20230818,102600,51758845,4265,4265,4265,4265,0
|
|
20230818,102500,51758845,4265,4265,4265,4265,0
|
|
20230818,102400,51758845,4265,4265,4265,4265,0
|
|
20230818,102300,51758845,4265,4265,4265,4265,0
|
|
20230818,102200,51758845,4265,4270,4270,4265,523
|
|
20230818,102100,49528135,4260,4255,4260,4255,276
|
|
20230818,102000,48353595,4260,4260,4260,4260,0
|
|
20230818,101900,48353595,4260,4260,4260,4260,0
|
|
20230818,101800,48353595,4260,4260,4260,4260,0
|
|
20230818,101700,48353595,4260,4260,4260,4260,70
|
|
20230818,101600,48055395,4245,4245,4245,4245,0
|
|
20230818,101500,48055395,4245,4245,4245,4245,0
|
|
20230818,101400,48055395,4245,4245,4245,4245,0
|
|
20230818,101300,48055395,4245,4245,4245,4245,0
|
|
20230818,101200,48055395,4245,4245,4245,4245,1
|
|
20230818,101100,48051150,4240,4240,4240,4240,0
|
|
20230818,101000,48051150,4240,4240,4240,4240,0
|
|
20230818,100900,48051150,4240,4240,4240,4240,12
|
|
20230818,100800,48000270,4240,4240,4240,4240,0
|
|
20230818,100700,48000270,4240,4245,4245,4240,202
|
|
20230818,100600,47142900,4245,4245,4245,4245,21
|
|
20230818,100500,47053755,4245,4250,4250,4245,28
|
|
20230818,100400,46934785,4245,4245,4245,4245,0
|
|
20230818,100300,46934785,4245,4250,4250,4245,751
|
|
20230818,100200,43743155,4250,4250,4250,4250,32
|
|
20230818,100100,43607155,4255,4255,4255,4255,887
|
|
20230818,100000,39832970,4260,4260,4260,4260,0
|
|
20230818,095900,39832970,4260,4260,4260,4260,0
|
|
20230818,095800,39832970,4260,4260,4260,4260,17
|
|
20230818,095700,39760550,4260,4260,4260,4260,0
|
|
20230818,095600,39760550,4260,4260,4260,4260,0
|
|
20230818,095500,39760550,4260,4260,4260,4260,0
|
|
20230818,095400,39760550,4260,4260,4260,4260,0
|
|
20230818,095300,39760550,4260,4260,4260,4260,633
|
|
20230818,095200,37063970,4270,4270,4270,4270,0
|
|
20230818,095100,37063970,4270,4270,4270,4270,100
|
|
20230818,095000,36636970,4270,4270,4270,4270,50
|
|
20230818,094900,36423470,4265,4265,4265,4265,0
|
|
20230818,094800,36423470,4265,4265,4265,4265,18
|
|
20230818,094700,36346700,4285,4285,4285,4285,0
|
|
20230818,094600,36346700,4285,4285,4285,4285,16
|
|
20230818,094500,36278140,4280,4275,4280,4275,4443
|
|
20230818,094400,17263055,4275,4260,4275,4260,3
|
|
20230818,094300,17250245,4260,4260,4260,4260,0
|
|
20230818,094200,17250245,4260,4260,4260,4260,0
|
|
20230818,094100,17250245,4260,4260,4260,4260,0
|
|
20230818,094000,17250245,4260,4265,4265,4260,110
|
|
20230818,093900,16781630,4255,4285,4285,4255,481
|
|
20230818,093800,14731320,4285,4285,4285,4285,0
|
|
20230818,093700,14731320,4285,4285,4285,4285,5
|
|
20230818,093600,14709895,4285,4285,4290,4285,4
|
|
20230818,093500,14692750,4290,4290,4290,4290,48
|
|
20230818,093400,14486830,4295,4300,4315,4295,47
|
|
20230818,093300,14284270,4315,4305,4315,4305,13
|
|
20230818,093200,14228295,4315,4315,4315,4315,0
|
|
20230818,093100,14228295,4315,4300,4315,4300,74
|
|
20230818,093000,13910075,4300,4300,4300,4300,0
|
|
20230818,092900,13910075,4300,4300,4300,4300,1
|
|
20230818,092800,13905775,4300,4295,4300,4295,500
|
|
20230818,092700,11755980,4300,4300,4300,4300,0
|
|
20230818,092600,11755980,4300,4300,4300,4300,0
|
|
20230818,092500,11755980,4300,4300,4300,4300,0
|
|
20230818,092400,11755980,4300,4300,4300,4300,0
|
|
20230818,092300,11755980,4300,4300,4300,4300,0
|
|
20230818,092200,11755980,4300,4300,4300,4300,0
|
|
20230818,092100,11755980,4300,4300,4300,4300,0
|
|
20230818,092000,11755980,4300,4300,4300,4300,0
|
|
20230818,091900,11755980,4300,4300,4300,4300,0
|
|
20230818,091800,11755980,4300,4300,4300,4300,103
|
|
20230818,091700,11313080,4300,4300,4300,4300,0
|
|
20230818,091600,11313080,4300,4300,4300,4300,0
|
|
20230818,091500,11313080,4300,4300,4300,4300,53
|
|
20230818,091400,11085180,4300,4300,4300,4300,100
|
|
20230818,091300,10655180,4300,4300,4300,4300,0
|
|
20230818,091200,10655180,4300,4260,4300,4260,460
|
|
20230818,091100,8695375,4260,4260,4260,4260,10
|
|
20230818,091000,8652775,4260,4260,4260,4260,201
|
|
20230818,090900,7796515,4255,4255,4255,4255,0
|
|
20230818,090800,7796515,4255,4255,4255,4255,0
|
|
20230818,090700,7796515,4255,4255,4255,4255,0
|
|
20230818,090600,7796515,4255,4255,4255,4255,0
|
|
20230818,090500,7796515,4255,4255,4255,4255,0
|
|
20230818,090400,7796515,4255,4265,4265,4255,1005
|
|
20230818,090300,3515785,4265,4265,4265,4265,245
|
|
20230818,090200,2470860,4265,4265,4265,4265,4
|
|
20230818,090100,2453800,4300,4300,4300,4300,1
|
|
20230818,090000,2449500,4260,4260,4260,4260,575
|