665 lines
31 KiB
CSV
665 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230908,200200,187162150,4250,4250,4250,4250,1425
|
|
20230908,200100,187162150,4250,4250,4250,4250,0
|
|
20230908,200000,187162150,4250,4250,4250,4250,0
|
|
20230908,195900,187162150,4250,4250,4250,4250,0
|
|
20230908,195800,187162150,4250,4250,4250,4250,0
|
|
20230908,195700,187162150,4250,4250,4250,4250,0
|
|
20230908,195600,187162150,4250,4250,4250,4250,0
|
|
20230908,195500,187162150,4250,4250,4250,4250,0
|
|
20230908,195400,187162150,4250,4250,4250,4250,0
|
|
20230908,195300,187162150,4250,4250,4250,4250,0
|
|
20230908,195200,187162150,4250,4250,4250,4250,0
|
|
20230908,195100,187162150,4250,4250,4250,4250,0
|
|
20230908,195000,187162150,4250,4250,4250,4250,0
|
|
20230908,194900,187162150,4250,4250,4250,4250,0
|
|
20230908,194800,187162150,4250,4250,4250,4250,0
|
|
20230908,194700,187162150,4250,4250,4250,4250,0
|
|
20230908,194600,187162150,4250,4250,4250,4250,0
|
|
20230908,194500,187162150,4250,4250,4250,4250,0
|
|
20230908,194400,187162150,4250,4250,4250,4250,0
|
|
20230908,194300,187162150,4250,4250,4250,4250,0
|
|
20230908,194200,187162150,4250,4250,4250,4250,0
|
|
20230908,194100,187162150,4250,4250,4250,4250,0
|
|
20230908,194000,187162150,4250,4250,4250,4250,0
|
|
20230908,193900,187162150,4250,4250,4250,4250,0
|
|
20230908,193800,187162150,4250,4250,4250,4250,0
|
|
20230908,193700,187162150,4250,4250,4250,4250,0
|
|
20230908,193600,187162150,4250,4250,4250,4250,0
|
|
20230908,193500,187162150,4250,4250,4250,4250,0
|
|
20230908,193400,187162150,4250,4250,4250,4250,0
|
|
20230908,193300,187162150,4250,4250,4250,4250,0
|
|
20230908,193200,187162150,4250,4250,4250,4250,1425
|
|
20230908,193100,187162150,4250,4250,4250,4250,0
|
|
20230908,193000,187162150,4250,4250,4250,4250,0
|
|
20230908,192900,187162150,4250,4250,4250,4250,0
|
|
20230908,192800,187162150,4250,4250,4250,4250,0
|
|
20230908,192700,187162150,4250,4250,4250,4250,0
|
|
20230908,192600,187162150,4250,4250,4250,4250,0
|
|
20230908,192500,187162150,4250,4250,4250,4250,0
|
|
20230908,192400,187162150,4250,4250,4250,4250,0
|
|
20230908,192300,187162150,4250,4250,4250,4250,0
|
|
20230908,192200,187162150,4250,4250,4250,4250,0
|
|
20230908,192100,187162150,4250,4250,4250,4250,0
|
|
20230908,192000,187162150,4250,4250,4250,4250,0
|
|
20230908,191900,187162150,4250,4250,4250,4250,0
|
|
20230908,191800,187162150,4250,4250,4250,4250,0
|
|
20230908,191700,187162150,4250,4250,4250,4250,0
|
|
20230908,191600,187162150,4250,4250,4250,4250,0
|
|
20230908,191500,187162150,4250,4250,4250,4250,0
|
|
20230908,191400,187162150,4250,4250,4250,4250,0
|
|
20230908,191300,187162150,4250,4250,4250,4250,0
|
|
20230908,191200,187162150,4250,4250,4250,4250,0
|
|
20230908,191100,187162150,4250,4250,4250,4250,0
|
|
20230908,191000,187162150,4250,4250,4250,4250,0
|
|
20230908,190900,187162150,4250,4250,4250,4250,0
|
|
20230908,190800,187162150,4250,4250,4250,4250,0
|
|
20230908,190700,187162150,4250,4250,4250,4250,0
|
|
20230908,190600,187162150,4250,4250,4250,4250,0
|
|
20230908,190500,187162150,4250,4250,4250,4250,0
|
|
20230908,190400,187162150,4250,4250,4250,4250,0
|
|
20230908,190300,187162150,4250,4250,4250,4250,0
|
|
20230908,190200,187162150,4250,4250,4250,4250,1425
|
|
20230908,190100,187162150,4250,4250,4250,4250,0
|
|
20230908,190000,187162150,4250,4250,4250,4250,0
|
|
20230908,185900,187162150,4250,4250,4250,4250,0
|
|
20230908,185800,187162150,4250,4250,4250,4250,0
|
|
20230908,185700,187162150,4250,4250,4250,4250,0
|
|
20230908,185600,187162150,4250,4250,4250,4250,0
|
|
20230908,185500,187162150,4250,4250,4250,4250,0
|
|
20230908,185400,187162150,4250,4250,4250,4250,0
|
|
20230908,185300,187162150,4250,4250,4250,4250,0
|
|
20230908,185200,187162150,4250,4250,4250,4250,0
|
|
20230908,185100,187162150,4250,4250,4250,4250,0
|
|
20230908,185000,187162150,4250,4250,4250,4250,0
|
|
20230908,184900,187162150,4250,4250,4250,4250,0
|
|
20230908,184800,187162150,4250,4250,4250,4250,0
|
|
20230908,184700,187162150,4250,4250,4250,4250,0
|
|
20230908,184600,187162150,4250,4250,4250,4250,0
|
|
20230908,184500,187162150,4250,4250,4250,4250,0
|
|
20230908,184400,187162150,4250,4250,4250,4250,0
|
|
20230908,184300,187162150,4250,4250,4250,4250,0
|
|
20230908,184200,187162150,4250,4250,4250,4250,0
|
|
20230908,184100,187162150,4250,4250,4250,4250,0
|
|
20230908,184000,187162150,4250,4250,4250,4250,0
|
|
20230908,183900,187162150,4250,4250,4250,4250,0
|
|
20230908,183800,187162150,4250,4250,4250,4250,0
|
|
20230908,183700,187162150,4250,4250,4250,4250,0
|
|
20230908,183600,187162150,4250,4250,4250,4250,0
|
|
20230908,183500,187162150,4250,4250,4250,4250,0
|
|
20230908,183400,187162150,4250,4250,4250,4250,0
|
|
20230908,183300,187162150,4250,4250,4250,4250,0
|
|
20230908,183200,187162150,4250,4250,4250,4250,1425
|
|
20230908,183100,187162150,4250,4250,4250,4250,0
|
|
20230908,183000,187162150,4250,4250,4250,4250,0
|
|
20230908,182900,187162150,4250,4250,4250,4250,0
|
|
20230908,182800,187162150,4250,4250,4250,4250,0
|
|
20230908,182700,187162150,4250,4250,4250,4250,0
|
|
20230908,182600,187162150,4250,4250,4250,4250,0
|
|
20230908,182500,187162150,4250,4250,4250,4250,0
|
|
20230908,182400,187162150,4250,4250,4250,4250,0
|
|
20230908,182300,187162150,4250,4250,4250,4250,0
|
|
20230908,182200,187162150,4250,4250,4250,4250,0
|
|
20230908,182100,187162150,4250,4250,4250,4250,0
|
|
20230908,182000,187162150,4250,4250,4250,4250,0
|
|
20230908,181900,187162150,4250,4250,4250,4250,0
|
|
20230908,181800,187162150,4250,4250,4250,4250,0
|
|
20230908,181700,187162150,4250,4250,4250,4250,0
|
|
20230908,181600,187162150,4250,4250,4250,4250,0
|
|
20230908,181500,187162150,4250,4250,4250,4250,0
|
|
20230908,181400,187162150,4250,4250,4250,4250,0
|
|
20230908,181300,187162150,4250,4250,4250,4250,0
|
|
20230908,181200,187162150,4250,4250,4250,4250,0
|
|
20230908,181100,187162150,4250,4250,4250,4250,0
|
|
20230908,181000,187162150,4250,4250,4250,4250,0
|
|
20230908,180900,187162150,4250,4250,4250,4250,0
|
|
20230908,180800,187162150,4250,4250,4250,4250,0
|
|
20230908,180700,187162150,4250,4250,4250,4250,0
|
|
20230908,180600,187162150,4250,4250,4250,4250,0
|
|
20230908,180500,187162150,4250,4250,4250,4250,0
|
|
20230908,180400,187162150,4250,4250,4250,4250,0
|
|
20230908,180300,187162150,4250,4250,4250,4250,0
|
|
20230908,180200,187162150,4250,4250,4250,4250,1425
|
|
20230908,180100,187162150,4250,4250,4250,4250,0
|
|
20230908,180000,187162150,4250,4250,4250,4250,0
|
|
20230908,175900,187162150,4250,4250,4250,4250,0
|
|
20230908,175800,187162150,4250,4250,4250,4250,0
|
|
20230908,175700,187162150,4250,4250,4250,4250,0
|
|
20230908,175600,187162150,4250,4250,4250,4250,0
|
|
20230908,175500,187162150,4250,4250,4250,4250,0
|
|
20230908,175400,187162150,4250,4250,4250,4250,0
|
|
20230908,175300,187162150,4250,4250,4250,4250,0
|
|
20230908,175200,187162150,4250,4250,4250,4250,0
|
|
20230908,175100,187162150,4250,4250,4250,4250,0
|
|
20230908,175000,187162150,4250,4250,4250,4250,0
|
|
20230908,174900,187162150,4250,4250,4250,4250,0
|
|
20230908,174800,187162150,4250,4250,4250,4250,0
|
|
20230908,174700,187162150,4250,4250,4250,4250,0
|
|
20230908,174600,187162150,4250,4250,4250,4250,0
|
|
20230908,174500,187162150,4250,4250,4250,4250,0
|
|
20230908,174400,187162150,4250,4250,4250,4250,0
|
|
20230908,174300,187162150,4250,4250,4250,4250,0
|
|
20230908,174200,187162150,4250,4250,4250,4250,0
|
|
20230908,174100,187162150,4250,4250,4250,4250,0
|
|
20230908,174000,187162150,4250,4250,4250,4250,0
|
|
20230908,173900,187162150,4250,4250,4250,4250,0
|
|
20230908,173800,187162150,4250,4250,4250,4250,0
|
|
20230908,173700,187162150,4250,4250,4250,4250,0
|
|
20230908,173600,187162150,4250,4250,4250,4250,0
|
|
20230908,173500,187162150,4250,4250,4250,4250,0
|
|
20230908,173400,187162150,4250,4250,4250,4250,0
|
|
20230908,173300,187162150,4250,4250,4250,4250,0
|
|
20230908,173200,187162150,4250,4250,4250,4250,1425
|
|
20230908,173100,187162150,4250,4250,4250,4250,0
|
|
20230908,173000,187162150,4250,4250,4250,4250,0
|
|
20230908,172900,187162150,4250,4250,4250,4250,0
|
|
20230908,172800,187162150,4250,4250,4250,4250,0
|
|
20230908,172700,187162150,4250,4250,4250,4250,0
|
|
20230908,172600,187162150,4250,4250,4250,4250,0
|
|
20230908,172500,187162150,4250,4250,4250,4250,0
|
|
20230908,172400,187162150,4250,4250,4250,4250,0
|
|
20230908,172300,187162150,4250,4250,4250,4250,0
|
|
20230908,172200,187162150,4250,4250,4250,4250,0
|
|
20230908,172100,187162150,4250,4250,4250,4250,0
|
|
20230908,172000,187162150,4250,4250,4250,4250,0
|
|
20230908,171900,187162150,4250,4250,4250,4250,0
|
|
20230908,171800,187162150,4250,4250,4250,4250,0
|
|
20230908,171700,187162150,4250,4250,4250,4250,0
|
|
20230908,171600,187162150,4250,4250,4250,4250,0
|
|
20230908,171500,187162150,4250,4250,4250,4250,0
|
|
20230908,171400,187162150,4250,4250,4250,4250,0
|
|
20230908,171300,187162150,4250,4250,4250,4250,0
|
|
20230908,171200,187162150,4250,4250,4250,4250,0
|
|
20230908,171100,187162150,4250,4250,4250,4250,0
|
|
20230908,171000,187162150,4250,4250,4250,4250,0
|
|
20230908,170900,187162150,4250,4250,4250,4250,0
|
|
20230908,170800,187162150,4250,4250,4250,4250,0
|
|
20230908,170700,187162150,4250,4250,4250,4250,0
|
|
20230908,170600,187162150,4250,4250,4250,4250,0
|
|
20230908,170500,187162150,4250,4250,4250,4250,0
|
|
20230908,170400,187162150,4250,4250,4250,4250,0
|
|
20230908,170300,187162150,4250,4250,4250,4250,0
|
|
20230908,170200,187162150,4250,4250,4250,4250,1425
|
|
20230908,170100,187162150,4250,4250,4250,4250,0
|
|
20230908,170000,187162150,4250,4250,4250,4250,0
|
|
20230908,165900,187162150,4250,4250,4250,4250,0
|
|
20230908,165800,187162150,4250,4250,4250,4250,0
|
|
20230908,165700,187162150,4250,4250,4250,4250,0
|
|
20230908,165600,187162150,4250,4250,4250,4250,0
|
|
20230908,165500,187162150,4250,4250,4250,4250,0
|
|
20230908,165400,187162150,4250,4250,4250,4250,0
|
|
20230908,165300,187162150,4250,4250,4250,4250,0
|
|
20230908,165200,187162150,4250,4250,4250,4250,0
|
|
20230908,165100,187162150,4250,4250,4250,4250,0
|
|
20230908,165000,187162150,4250,4250,4250,4250,0
|
|
20230908,164900,187162150,4250,4250,4250,4250,0
|
|
20230908,164800,187162150,4250,4250,4250,4250,0
|
|
20230908,164700,187162150,4250,4250,4250,4250,0
|
|
20230908,164600,187162150,4250,4250,4250,4250,0
|
|
20230908,164500,187162150,4250,4250,4250,4250,0
|
|
20230908,164400,187162150,4250,4250,4250,4250,0
|
|
20230908,164300,187162150,4250,4250,4250,4250,0
|
|
20230908,164200,187162150,4250,4250,4250,4250,0
|
|
20230908,164100,187162150,4250,4250,4250,4250,0
|
|
20230908,164000,187162150,4250,4250,4250,4250,0
|
|
20230908,163900,187162150,4250,4250,4250,4250,0
|
|
20230908,163800,187162150,4250,4250,4250,4250,0
|
|
20230908,163700,187162150,4250,4250,4250,4250,0
|
|
20230908,163600,187162150,4250,4250,4250,4250,0
|
|
20230908,163500,187162150,4250,4250,4250,4250,0
|
|
20230908,163400,187162150,4250,4250,4250,4250,0
|
|
20230908,163300,187162150,4250,4250,4250,4250,0
|
|
20230908,163200,187162150,4250,4250,4250,4250,1425
|
|
20230908,163100,187162150,4250,4250,4250,4250,0
|
|
20230908,163000,187162150,4250,4250,4250,4250,0
|
|
20230908,162900,187162150,4250,4250,4250,4250,0
|
|
20230908,162800,187162150,4250,4250,4250,4250,0
|
|
20230908,162700,187162150,4250,4250,4250,4250,0
|
|
20230908,162600,187162150,4250,4250,4250,4250,0
|
|
20230908,162500,187162150,4250,4250,4250,4250,0
|
|
20230908,162400,187162150,4250,4250,4250,4250,0
|
|
20230908,162300,187162150,4250,4250,4250,4250,0
|
|
20230908,162200,187162150,4250,4250,4250,4250,0
|
|
20230908,162100,187162150,4250,4250,4250,4250,0
|
|
20230908,162000,187162150,4250,4250,4250,4250,0
|
|
20230908,161900,187162150,4250,4250,4250,4250,0
|
|
20230908,161800,187162150,4250,4250,4250,4250,0
|
|
20230908,161700,187162150,4250,4250,4250,4250,0
|
|
20230908,161600,187162150,4250,4250,4250,4250,0
|
|
20230908,161500,187162150,4250,4250,4250,4250,0
|
|
20230908,161400,187162150,4250,4250,4250,4250,0
|
|
20230908,161300,187162150,4250,4250,4250,4250,0
|
|
20230908,161200,187162150,4250,4250,4250,4250,0
|
|
20230908,161100,187162150,4250,4250,4250,4250,0
|
|
20230908,161000,187162150,4250,4250,4250,4250,0
|
|
20230908,160900,187162150,4250,4250,4250,4250,0
|
|
20230908,160800,187162150,4250,4250,4250,4250,0
|
|
20230908,160700,187162150,4250,4250,4250,4250,0
|
|
20230908,160600,187162150,4250,4250,4250,4250,0
|
|
20230908,160500,187162150,4250,4250,4250,4250,0
|
|
20230908,160400,187162150,4250,4250,4250,4250,0
|
|
20230908,160300,187162150,4250,4250,4250,4250,0
|
|
20230908,160200,187162150,4250,4250,4250,4250,1425
|
|
20230908,160100,187162150,4250,4250,4250,4250,0
|
|
20230908,160000,187162150,4250,4250,4250,4250,0
|
|
20230908,155900,187162150,4250,4250,4250,4250,0
|
|
20230908,155800,187162150,4250,4250,4250,4250,0
|
|
20230908,155700,187162150,4250,4250,4250,4250,0
|
|
20230908,155600,187162150,4250,4250,4250,4250,0
|
|
20230908,155500,187162150,4250,4250,4250,4250,0
|
|
20230908,155400,187162150,4250,4250,4250,4250,0
|
|
20230908,155300,187162150,4250,4250,4250,4250,0
|
|
20230908,155200,187162150,4250,4250,4250,4250,0
|
|
20230908,155100,187162150,4250,4250,4250,4250,0
|
|
20230908,155000,187162150,4250,4250,4250,4250,0
|
|
20230908,154900,187162150,4250,4250,4250,4250,0
|
|
20230908,154800,187162150,4250,4250,4250,4250,0
|
|
20230908,154700,187162150,4250,4250,4250,4250,0
|
|
20230908,154600,187162150,4250,4250,4250,4250,0
|
|
20230908,154500,187162150,4250,4250,4250,4250,0
|
|
20230908,154400,187162150,4250,4250,4250,4250,0
|
|
20230908,154300,187162150,4250,4250,4250,4250,0
|
|
20230908,154200,187162150,4250,4250,4250,4250,0
|
|
20230908,154100,187162150,4250,4250,4250,4250,0
|
|
20230908,154000,187162150,4250,4250,4250,4250,0
|
|
20230908,153900,187162150,4250,4250,4250,4250,0
|
|
20230908,153800,187162150,4250,4250,4250,4250,0
|
|
20230908,153700,187162150,4250,4250,4250,4250,0
|
|
20230908,153600,187162150,4250,4250,4250,4250,0
|
|
20230908,153500,187162150,4250,4250,4250,4250,0
|
|
20230908,153400,187162150,4250,4250,4250,4250,0
|
|
20230908,153300,187162150,4250,4250,4250,4250,0
|
|
20230908,153200,187162150,4250,4250,4250,4250,1425
|
|
20230908,153100,187162150,4250,4250,4250,4250,0
|
|
20230908,153000,187162150,4250,4250,4250,4250,1425
|
|
20230908,152900,181105900,4250,4250,4250,4250,0
|
|
20230908,152800,181105900,4250,4250,4250,4250,0
|
|
20230908,152700,181105900,4250,4250,4250,4250,0
|
|
20230908,152600,181105900,4250,4250,4250,4250,0
|
|
20230908,152500,181105900,4250,4250,4250,4250,0
|
|
20230908,152400,181105900,4250,4250,4250,4250,0
|
|
20230908,152300,181105900,4250,4250,4250,4250,0
|
|
20230908,152200,181105900,4250,4250,4250,4250,0
|
|
20230908,152100,181105900,4250,4250,4250,4250,0
|
|
20230908,152000,181105900,4250,4250,4250,4250,0
|
|
20230908,151900,181105900,4250,4250,4250,4250,101
|
|
20230908,151800,180676650,4230,4250,4250,4230,2
|
|
20230908,151700,180668170,4250,4250,4250,4250,1
|
|
20230908,151600,180663920,4220,4265,4265,4220,718
|
|
20230908,151500,177625240,4260,4240,4260,4230,351
|
|
20230908,151400,176131910,4235,4245,4245,4235,44
|
|
20230908,151300,175945310,4245,4245,4245,4245,15
|
|
20230908,151200,175881635,4245,4250,4250,4245,4
|
|
20230908,151100,175864640,4240,4250,4250,4240,306
|
|
20230908,151000,174565660,4250,4250,4250,4250,187
|
|
20230908,150900,173770910,4250,4260,4260,4250,53
|
|
20230908,150800,173545630,4250,4250,4250,4250,0
|
|
20230908,150700,173545630,4250,4260,4260,4250,4
|
|
20230908,150600,173528600,4260,4260,4260,4260,137
|
|
20230908,150500,172944980,4265,4265,4265,4265,7
|
|
20230908,150400,172915125,4265,4265,4265,4265,544
|
|
20230908,150300,170594965,4260,4260,4260,4260,1
|
|
20230908,150200,170590705,4250,4250,4250,4250,100
|
|
20230908,150100,170165705,4245,4245,4245,4245,0
|
|
20230908,150000,170165705,4245,4260,4260,4245,1564
|
|
20230908,145900,163513050,4245,4250,4250,4245,800
|
|
20230908,145800,160115490,4265,4265,4265,4250,5
|
|
20230908,145700,160094195,4250,4250,4250,4250,0
|
|
20230908,145600,160094195,4250,4250,4250,4250,0
|
|
20230908,145500,160094195,4250,4265,4265,4250,333
|
|
20230908,145400,158674350,4265,4265,4265,4265,255
|
|
20230908,145300,157586775,4250,4250,4250,4250,98
|
|
20230908,145200,157170275,4250,4250,4250,4250,1
|
|
20230908,145100,157166025,4260,4260,4265,4260,18
|
|
20230908,145000,157089310,4245,4245,4245,4245,0
|
|
20230908,144900,157089310,4245,4245,4245,4245,0
|
|
20230908,144800,157089310,4245,4245,4245,4245,0
|
|
20230908,144700,157089310,4245,4245,4245,4245,0
|
|
20230908,144600,157089310,4245,4260,4265,4245,121
|
|
20230908,144500,156573420,4240,4240,4240,4240,0
|
|
20230908,144400,156573420,4240,4240,4240,4240,0
|
|
20230908,144300,156573420,4240,4240,4240,4240,0
|
|
20230908,144200,156573420,4240,4240,4240,4240,0
|
|
20230908,144100,156573420,4240,4240,4240,4240,0
|
|
20230908,144000,156573420,4240,4240,4240,4240,0
|
|
20230908,143900,156573420,4240,4240,4240,4240,0
|
|
20230908,143800,156573420,4240,4260,4260,4240,2
|
|
20230908,143700,156564920,4260,4260,4260,4260,3
|
|
20230908,143600,156552140,4235,4235,4235,4235,0
|
|
20230908,143500,156552140,4235,4235,4235,4235,0
|
|
20230908,143400,156552140,4235,4235,4235,4235,0
|
|
20230908,143300,156552140,4235,4235,4235,4235,0
|
|
20230908,143200,156552140,4235,4235,4235,4235,1
|
|
20230908,143100,156547905,4255,4255,4255,4255,0
|
|
20230908,143000,156547905,4255,4255,4255,4255,0
|
|
20230908,142900,156547905,4255,4255,4255,4255,0
|
|
20230908,142800,156547905,4255,4255,4255,4255,0
|
|
20230908,142700,156547905,4255,4255,4255,4255,2
|
|
20230908,142600,156539395,4245,4245,4245,4245,2
|
|
20230908,142500,156530905,4235,4235,4235,4235,0
|
|
20230908,142400,156530905,4235,4235,4235,4235,0
|
|
20230908,142300,156530905,4235,4235,4235,4235,0
|
|
20230908,142200,156530905,4235,4235,4235,4235,0
|
|
20230908,142100,156530905,4235,4260,4260,4235,11
|
|
20230908,142000,156484070,4260,4260,4260,4260,0
|
|
20230908,141900,156484070,4260,4260,4260,4260,0
|
|
20230908,141800,156484070,4260,4260,4260,4260,0
|
|
20230908,141700,156484070,4260,4260,4260,4260,0
|
|
20230908,141600,156484070,4260,4260,4260,4260,1
|
|
20230908,141500,156479810,4260,4260,4260,4260,0
|
|
20230908,141400,156479810,4260,4260,4260,4260,0
|
|
20230908,141300,156479810,4260,4260,4260,4260,45
|
|
20230908,141200,156288110,4230,4230,4230,4230,0
|
|
20230908,141100,156288110,4230,4230,4230,4230,0
|
|
20230908,141000,156288110,4230,4230,4230,4230,0
|
|
20230908,140900,156288110,4230,4230,4230,4230,0
|
|
20230908,140800,156288110,4230,4230,4230,4230,0
|
|
20230908,140700,156288110,4230,4230,4230,4230,0
|
|
20230908,140600,156288110,4230,4230,4230,4230,0
|
|
20230908,140500,156288110,4230,4230,4230,4230,0
|
|
20230908,140400,156288110,4230,4230,4230,4230,0
|
|
20230908,140300,156288110,4230,4230,4230,4230,0
|
|
20230908,140200,156288110,4230,4230,4230,4230,0
|
|
20230908,140100,156288110,4230,4250,4250,4230,122
|
|
20230908,140000,155769690,4230,4250,4250,4230,2
|
|
20230908,135900,155761210,4230,4230,4230,4230,0
|
|
20230908,135800,155761210,4230,4230,4230,4230,0
|
|
20230908,135700,155761210,4230,4230,4230,4230,200
|
|
20230908,135600,154915210,4220,4220,4220,4220,0
|
|
20230908,135500,154915210,4220,4265,4265,4220,2000
|
|
20230908,135400,146447985,4265,4265,4265,4265,0
|
|
20230908,135300,146447985,4265,4265,4265,4265,0
|
|
20230908,135200,146447985,4265,4265,4265,4265,0
|
|
20230908,135100,146447985,4265,4270,4270,4265,111
|
|
20230908,135000,145974070,4270,4270,4270,4270,0
|
|
20230908,134900,145974070,4270,4270,4270,4270,0
|
|
20230908,134800,145974070,4270,4265,4270,4245,141
|
|
20230908,134700,145372070,4255,4265,4265,4245,4
|
|
20230908,134600,145355040,4250,4250,4250,4250,222
|
|
20230908,134500,144411540,4250,4250,4250,4250,0
|
|
20230908,134400,144411540,4250,4260,4260,4250,302
|
|
20230908,134300,143126965,4255,4260,4260,4255,458
|
|
20230908,134200,141176955,4260,4290,4290,4260,38
|
|
20230908,134100,141014290,4280,4280,4280,4280,0
|
|
20230908,134000,141014290,4280,4280,4280,4280,6
|
|
20230908,133900,140988610,4270,4260,4270,4260,907
|
|
20230908,133800,137123310,4260,4270,4270,4260,120
|
|
20230908,133700,136611505,4270,4270,4270,4270,100
|
|
20230908,133600,136184505,4270,4275,4275,4270,252
|
|
20230908,133500,135108210,4275,4275,4275,4275,0
|
|
20230908,133400,135108210,4275,4275,4275,4275,150
|
|
20230908,133300,134466960,4275,4285,4285,4275,3
|
|
20230908,133200,134454115,4285,4285,4285,4285,33
|
|
20230908,133100,134312710,4285,4285,4285,4285,0
|
|
20230908,133000,134312710,4285,4285,4285,4285,0
|
|
20230908,132900,134312710,4285,4285,4285,4285,0
|
|
20230908,132800,134312710,4285,4285,4285,4285,0
|
|
20230908,132700,134312710,4285,4285,4285,4285,0
|
|
20230908,132600,134312710,4285,4285,4285,4285,0
|
|
20230908,132500,134312710,4285,4285,4285,4285,0
|
|
20230908,132400,134312710,4285,4285,4285,4285,0
|
|
20230908,132300,134312710,4285,4285,4285,4285,0
|
|
20230908,132200,134312710,4285,4285,4285,4285,0
|
|
20230908,132100,134312710,4285,4285,4285,4285,0
|
|
20230908,132000,134312710,4285,4285,4285,4285,0
|
|
20230908,131900,134312710,4285,4285,4285,4285,0
|
|
20230908,131800,134312710,4285,4285,4285,4285,0
|
|
20230908,131700,134312710,4285,4285,4285,4285,30
|
|
20230908,131600,134184160,4275,4275,4275,4275,0
|
|
20230908,131500,134184160,4275,4275,4275,4275,0
|
|
20230908,131400,134184160,4275,4275,4275,4275,0
|
|
20230908,131300,134184160,4275,4275,4275,4275,0
|
|
20230908,131200,134184160,4275,4275,4275,4275,0
|
|
20230908,131100,134184160,4275,4275,4275,4275,0
|
|
20230908,131000,134184160,4275,4275,4275,4275,0
|
|
20230908,130900,134184160,4275,4275,4275,4275,0
|
|
20230908,130800,134184160,4275,4285,4285,4275,300
|
|
20230908,130700,132899295,4285,4285,4285,4285,0
|
|
20230908,130600,132899295,4285,4295,4295,4285,2
|
|
20230908,130500,132890715,4290,4290,4290,4290,0
|
|
20230908,130400,132890715,4290,4290,4290,4290,69
|
|
20230908,130300,132594705,4290,4290,4290,4290,0
|
|
20230908,130200,132594705,4290,4295,4295,4290,231
|
|
20230908,130100,131603585,4295,4295,4295,4295,0
|
|
20230908,130000,131603585,4295,4300,4300,4295,4
|
|
20230908,125900,131586390,4295,4295,4295,4295,0
|
|
20230908,125800,131586390,4295,4295,4295,4295,0
|
|
20230908,125700,131586390,4295,4295,4295,4295,0
|
|
20230908,125600,131586390,4295,4295,4295,4295,0
|
|
20230908,125500,131586390,4295,4295,4295,4295,0
|
|
20230908,125400,131586390,4295,4295,4295,4295,0
|
|
20230908,125300,131586390,4295,4295,4295,4295,0
|
|
20230908,125200,131586390,4295,4295,4295,4295,0
|
|
20230908,125100,131586390,4295,4300,4300,4295,51
|
|
20230908,125000,131367340,4305,4305,4305,4305,0
|
|
20230908,124900,131367340,4305,4305,4305,4305,1
|
|
20230908,124800,131363035,4295,4295,4295,4295,0
|
|
20230908,124700,131363035,4295,4295,4295,4295,40
|
|
20230908,124600,131191235,4290,4295,4295,4290,2
|
|
20230908,124500,131182650,4295,4295,4295,4295,11
|
|
20230908,124400,131135405,4305,4305,4305,4305,1
|
|
20230908,124300,131131100,4305,4290,4305,4290,57
|
|
20230908,124200,130886435,4295,4300,4300,4295,234
|
|
20230908,124100,129880680,4300,4300,4300,4300,0
|
|
20230908,124000,129880680,4300,4305,4305,4300,2
|
|
20230908,123900,129872075,4310,4310,4310,4310,0
|
|
20230908,123800,129872075,4310,4310,4310,4310,0
|
|
20230908,123700,129872075,4310,4310,4310,4310,0
|
|
20230908,123600,129872075,4310,4310,4310,4310,0
|
|
20230908,123500,129872075,4310,4310,4310,4310,1
|
|
20230908,123400,129867765,4300,4300,4300,4300,0
|
|
20230908,123300,129867765,4300,4300,4300,4300,5
|
|
20230908,123200,129846265,4305,4305,4305,4305,181
|
|
20230908,123100,129067060,4295,4295,4295,4295,0
|
|
20230908,123000,129067060,4295,4295,4295,4295,0
|
|
20230908,122900,129067060,4295,4295,4295,4295,191
|
|
20230908,122800,128246715,4295,4295,4295,4295,0
|
|
20230908,122700,128246715,4295,4295,4295,4295,0
|
|
20230908,122600,128246715,4295,4295,4295,4295,0
|
|
20230908,122500,128246715,4295,4295,4295,4295,0
|
|
20230908,122400,128246715,4295,4295,4295,4295,100
|
|
20230908,122300,127817215,4300,4300,4300,4300,0
|
|
20230908,122200,127817215,4300,4300,4300,4300,0
|
|
20230908,122100,127817215,4300,4305,4305,4300,171
|
|
20230908,122000,127081765,4305,4305,4305,4305,3
|
|
20230908,121900,127068850,4305,4300,4305,4300,16
|
|
20230908,121800,127000005,4295,4295,4295,4295,0
|
|
20230908,121700,127000005,4295,4300,4300,4295,101
|
|
20230908,121600,126566165,4300,4300,4300,4300,359
|
|
20230908,121500,125022465,4290,4290,4290,4290,0
|
|
20230908,121400,125022465,4290,4290,4290,4290,270
|
|
20230908,121300,123864165,4290,4295,4295,4290,151
|
|
20230908,121200,123216225,4285,4290,4290,4285,4
|
|
20230908,121100,123199070,4285,4295,4295,4285,51
|
|
20230908,121000,122980035,4295,4295,4295,4295,47
|
|
20230908,120900,122778170,4315,4315,4315,4315,20
|
|
20230908,120800,122691870,4325,4325,4325,4325,0
|
|
20230908,120700,122691870,4325,4325,4325,4325,0
|
|
20230908,120600,122691870,4325,4310,4325,4300,199
|
|
20230908,120500,121836065,4310,4310,4310,4310,1
|
|
20230908,120400,121831755,4320,4320,4320,4320,0
|
|
20230908,120300,121831755,4320,4320,4320,4320,1187
|
|
20230908,120200,116703915,4310,4320,4320,4310,14
|
|
20230908,120100,116643535,4320,4340,4340,4310,415
|
|
20230908,120000,114852570,4335,4330,4340,4320,637
|
|
20230908,115900,112092080,4340,4320,4340,4320,1050
|
|
20230908,115800,107552325,4320,4315,4320,4315,13
|
|
20230908,115700,107496225,4320,4320,4320,4315,13
|
|
20230908,115600,107440080,4320,4315,4320,4315,2007
|
|
20230908,115500,98779825,4315,4300,4315,4300,541
|
|
20230908,115400,96452075,4300,4295,4300,4295,63
|
|
20230908,115300,96181425,4295,4290,4295,4290,1196
|
|
20230908,115200,91050390,4290,4285,4290,4285,598
|
|
20230908,115100,88485225,4285,4285,4285,4285,0
|
|
20230908,115000,88485225,4285,4285,4285,4285,0
|
|
20230908,114900,88485225,4285,4285,4285,4285,0
|
|
20230908,114800,88485225,4285,4285,4285,4285,9
|
|
20230908,114700,88446660,4290,4290,4290,4290,0
|
|
20230908,114600,88446660,4290,4290,4290,4290,0
|
|
20230908,114500,88446660,4290,4290,4290,4290,0
|
|
20230908,114400,88446660,4290,4290,4290,4290,200
|
|
20230908,114300,87588660,4290,4290,4290,4290,0
|
|
20230908,114200,87588660,4290,4290,4290,4290,0
|
|
20230908,114100,87588660,4290,4290,4290,4290,4
|
|
20230908,114000,87571500,4290,4275,4290,4275,56
|
|
20230908,113900,87332055,4275,4285,4285,4275,77
|
|
20230908,113800,87002810,4290,4290,4290,4290,42
|
|
20230908,113700,86822630,4290,4290,4290,4290,0
|
|
20230908,113600,86822630,4290,4290,4290,4290,0
|
|
20230908,113500,86822630,4290,4290,4290,4290,0
|
|
20230908,113400,86822630,4290,4290,4290,4290,0
|
|
20230908,113300,86822630,4290,4290,4290,4290,0
|
|
20230908,113200,86822630,4290,4290,4290,4290,0
|
|
20230908,113100,86822630,4290,4290,4290,4290,0
|
|
20230908,113000,86822630,4290,4290,4290,4290,0
|
|
20230908,112900,86822630,4290,4290,4290,4290,0
|
|
20230908,112800,86822630,4290,4290,4290,4290,130
|
|
20230908,112700,86264930,4290,4290,4290,4290,0
|
|
20230908,112600,86264930,4290,4290,4290,4290,0
|
|
20230908,112500,86264930,4290,4290,4290,4290,2
|
|
20230908,112400,86256350,4290,4280,4290,4280,108
|
|
20230908,112300,85793585,4280,4280,4280,4280,15
|
|
20230908,112200,85729385,4285,4285,4285,4285,11
|
|
20230908,112100,85682250,4280,4280,4280,4280,1
|
|
20230908,112000,85677970,4285,4285,4285,4285,0
|
|
20230908,111900,85677970,4285,4285,4285,4285,14
|
|
20230908,111800,85617980,4290,4290,4290,4290,0
|
|
20230908,111700,85617980,4290,4285,4290,4285,88
|
|
20230908,111600,85240895,4285,4285,4285,4285,60
|
|
20230908,111500,84983795,4285,4285,4285,4285,1
|
|
20230908,111400,84979510,4280,4280,4285,4280,4
|
|
20230908,111300,84962380,4285,4285,4285,4285,0
|
|
20230908,111200,84962380,4285,4285,4285,4285,0
|
|
20230908,111100,84962380,4285,4285,4285,4285,0
|
|
20230908,111000,84962380,4285,4290,4290,4285,419
|
|
20230908,110900,83166895,4285,4285,4285,4285,489
|
|
20230908,110800,81071530,4285,4280,4285,4280,121
|
|
20230908,110700,80553170,4280,4280,4280,4280,1077
|
|
20230908,110600,75943610,4275,4275,4275,4275,0
|
|
20230908,110500,75943610,4275,4275,4275,4275,100
|
|
20230908,110400,75516110,4275,4275,4275,4275,252
|
|
20230908,110300,74438810,4265,4265,4265,4265,0
|
|
20230908,110200,74438810,4265,4265,4265,4265,0
|
|
20230908,110100,74438810,4265,4265,4265,4265,20
|
|
20230908,110000,74353510,4265,4275,4275,4265,32
|
|
20230908,105900,74216920,4275,4270,4275,4270,241
|
|
20230908,105800,73187290,4265,4265,4265,4265,0
|
|
20230908,105700,73187290,4265,4245,4265,4245,4050
|
|
20230908,105600,55971585,4245,4235,4245,4235,11
|
|
20230908,105500,55924900,4235,4245,4245,4235,60
|
|
20230908,105400,55670730,4245,4240,4245,4240,12
|
|
20230908,105300,55619825,4235,4235,4235,4235,0
|
|
20230908,105200,55619825,4235,4235,4235,4235,0
|
|
20230908,105100,55619825,4235,4240,4240,4235,8
|
|
20230908,105000,55585910,4240,4240,4240,4240,1
|
|
20230908,104900,55581670,4235,4235,4235,4235,0
|
|
20230908,104800,55581670,4235,4225,4235,4225,43
|
|
20230908,104700,55399575,4245,4245,4245,4245,3
|
|
20230908,104600,55386840,4250,4250,4250,4250,30
|
|
20230908,104500,55259340,4245,4220,4245,4205,1452
|
|
20230908,104400,49113360,4200,4200,4200,4200,0
|
|
20230908,104300,49113360,4200,4200,4200,4200,0
|
|
20230908,104200,49113360,4200,4205,4205,4200,22
|
|
20230908,104100,49020860,4200,4200,4200,4200,0
|
|
20230908,104000,49020860,4200,4200,4200,4200,0
|
|
20230908,103900,49020860,4200,4200,4200,4200,0
|
|
20230908,103800,49020860,4200,4200,4200,4200,500
|
|
20230908,103700,46920860,4200,4200,4200,4200,500
|
|
20230908,103600,44820860,4200,4220,4220,4200,6
|
|
20230908,103500,44795560,4220,4225,4225,4220,1200
|
|
20230908,103400,39725565,4225,4230,4230,4225,21
|
|
20230908,103300,39636740,4230,4230,4230,4230,0
|
|
20230908,103200,39636740,4230,4235,4235,4230,34
|
|
20230908,103100,39492755,4230,4230,4230,4230,0
|
|
20230908,103000,39492755,4230,4230,4230,4230,600
|
|
20230908,102900,36954755,4230,4230,4230,4230,0
|
|
20230908,102800,36954755,4230,4230,4230,4230,0
|
|
20230908,102700,36954755,4230,4230,4230,4230,115
|
|
20230908,102600,36468305,4230,4230,4230,4230,0
|
|
20230908,102500,36468305,4230,4240,4240,4230,7
|
|
20230908,102400,36438635,4235,4230,4235,4230,38
|
|
20230908,102300,36277770,4225,4220,4225,4220,1702
|
|
20230908,102200,29087960,4195,4195,4195,4195,0
|
|
20230908,102100,29087960,4195,4195,4195,4195,0
|
|
20230908,102000,29087960,4195,4195,4195,4195,50
|
|
20230908,101900,28878210,4195,4195,4195,4195,0
|
|
20230908,101800,28878210,4195,4195,4195,4195,0
|
|
20230908,101700,28878210,4195,4195,4195,4195,0
|
|
20230908,101600,28878210,4195,4220,4220,4195,6
|
|
20230908,101500,28852915,4195,4195,4195,4195,0
|
|
20230908,101400,28852915,4195,4195,4195,4195,0
|
|
20230908,101300,28852915,4195,4195,4195,4195,0
|
|
20230908,101200,28852915,4195,4195,4195,4195,8
|
|
20230908,101100,28819355,4195,4195,4195,4195,0
|
|
20230908,101000,28819355,4195,4195,4195,4195,400
|
|
20230908,100900,27141355,4190,4190,4190,4190,0
|
|
20230908,100800,27141355,4190,4190,4190,4190,0
|
|
20230908,100700,27141355,4190,4190,4190,4190,0
|
|
20230908,100600,27141355,4190,4190,4190,4190,0
|
|
20230908,100500,27141355,4190,4190,4190,4190,0
|
|
20230908,100400,27141355,4190,4190,4190,4190,0
|
|
20230908,100300,27141355,4190,4190,4190,4190,0
|
|
20230908,100200,27141355,4190,4190,4190,4190,0
|
|
20230908,100100,27141355,4190,4190,4190,4190,0
|
|
20230908,100000,27141355,4190,4190,4190,4190,0
|
|
20230908,095900,27141355,4190,4190,4190,4190,0
|
|
20230908,095800,27141355,4190,4190,4190,4190,0
|
|
20230908,095700,27141355,4190,4190,4190,4190,0
|
|
20230908,095600,27141355,4190,4195,4195,4190,219
|
|
20230908,095500,26223710,4195,4195,4195,4195,10
|
|
20230908,095400,26181760,4195,4200,4200,4195,603
|
|
20230908,095300,23649165,4200,4200,4200,4200,356
|
|
20230908,095200,22153965,4200,4200,4200,4200,0
|
|
20230908,095100,22153965,4200,4200,4200,4200,60
|
|
20230908,095000,21901965,4200,4200,4200,4200,0
|
|
20230908,094900,21901965,4200,4200,4200,4200,0
|
|
20230908,094800,21901965,4200,4220,4220,4200,2
|
|
20230908,094700,21893545,4215,4215,4215,4215,500
|
|
20230908,094600,19786045,4200,4200,4200,4200,100
|
|
20230908,094500,19366045,4200,4200,4200,4200,460
|
|
20230908,094400,17434045,4200,4200,4200,4200,0
|
|
20230908,094300,17434045,4200,4200,4200,4200,1400
|
|
20230908,094200,11554045,4200,4200,4200,4200,0
|
|
20230908,094100,11554045,4200,4215,4215,4200,22
|
|
20230908,094000,11461330,4200,4200,4200,4200,0
|
|
20230908,093900,11461330,4200,4200,4200,4200,0
|
|
20230908,093800,11461330,4200,4200,4200,4200,0
|
|
20230908,093700,11461330,4200,4215,4215,4200,29
|
|
20230908,093600,11339110,4215,4205,4215,4205,3
|
|
20230908,093500,11326475,4215,4215,4215,4215,1
|
|
20230908,093400,11322260,4215,4215,4215,4215,1
|
|
20230908,093300,11318045,4200,4200,4200,4200,0
|
|
20230908,093200,11318045,4200,4215,4215,4200,5
|
|
20230908,093100,11296985,4200,4200,4200,4200,1196
|
|
20230908,093000,6273785,4195,4195,4195,4195,0
|
|
20230908,092900,6273785,4195,4195,4195,4195,0
|
|
20230908,092800,6273785,4195,4195,4195,4195,0
|
|
20230908,092700,6273785,4195,4195,4195,4195,50
|
|
20230908,092600,6064035,4190,4190,4190,4190,0
|
|
20230908,092500,6064035,4190,4190,4190,4190,0
|
|
20230908,092400,6064035,4190,4190,4190,4190,0
|
|
20230908,092300,6064035,4190,4195,4195,4190,200
|
|
20230908,092200,5225430,4195,4195,4195,4195,0
|
|
20230908,092100,5225430,4195,4195,4195,4195,1
|
|
20230908,092000,5221235,4215,4215,4215,4215,5
|
|
20230908,091900,5200160,4215,4215,4215,4215,20
|
|
20230908,091800,5115860,4195,4195,4195,4195,28
|
|
20230908,091700,4998400,4210,4210,4210,4210,0
|
|
20230908,091600,4998400,4210,4210,4210,4210,0
|
|
20230908,091500,4998400,4210,4210,4210,4210,60
|
|
20230908,091400,4745800,4185,4185,4185,4185,2
|
|
20230908,091300,4737430,4180,4180,4180,4180,0
|
|
20230908,091200,4737430,4180,4180,4180,4180,0
|
|
20230908,091100,4737430,4180,4180,4180,4180,0
|
|
20230908,091000,4737430,4180,4210,4210,4180,6
|
|
20230908,090900,4712210,4200,4200,4200,4200,0
|
|
20230908,090800,4712210,4200,4200,4200,4200,0
|
|
20230908,090700,4712210,4200,4200,4200,4200,0
|
|
20230908,090600,4712210,4200,4200,4200,4200,502
|
|
20230908,090500,2603810,4180,4200,4200,4180,21
|
|
20230908,090400,2515630,4180,4180,4210,4180,508
|
|
20230908,090300,391980,4170,4170,4170,4170,0
|
|
20230908,090200,391980,4170,4170,4170,4170,0
|
|
20230908,090100,391980,4170,4170,4170,4170,0
|
|
20230908,090000,391980,4170,4170,4170,4170,94
|