697 lines
32 KiB
CSV
697 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230808,203400,106141035,4095,4095,4095,4095,2295
|
|
20230808,203300,106141035,4095,4095,4095,4095,0
|
|
20230808,203200,106141035,4095,4095,4095,4095,0
|
|
20230808,203100,106141035,4095,4095,4095,4095,0
|
|
20230808,203000,106141035,4095,4095,4095,4095,0
|
|
20230808,202900,106141035,4095,4095,4095,4095,0
|
|
20230808,202800,106141035,4095,4095,4095,4095,0
|
|
20230808,202700,106141035,4095,4095,4095,4095,0
|
|
20230808,202600,106141035,4095,4095,4095,4095,0
|
|
20230808,202500,106141035,4095,4095,4095,4095,0
|
|
20230808,202400,106141035,4095,4095,4095,4095,0
|
|
20230808,202300,106141035,4095,4095,4095,4095,0
|
|
20230808,202200,106141035,4095,4095,4095,4095,0
|
|
20230808,202100,106141035,4095,4095,4095,4095,0
|
|
20230808,202000,106141035,4095,4095,4095,4095,0
|
|
20230808,201900,106141035,4095,4095,4095,4095,0
|
|
20230808,201800,106141035,4095,4095,4095,4095,0
|
|
20230808,201700,106141035,4095,4095,4095,4095,0
|
|
20230808,201600,106141035,4095,4095,4095,4095,0
|
|
20230808,201500,106141035,4095,4095,4095,4095,0
|
|
20230808,201400,106141035,4095,4095,4095,4095,0
|
|
20230808,201300,106141035,4095,4095,4095,4095,0
|
|
20230808,201200,106141035,4095,4095,4095,4095,0
|
|
20230808,201100,106141035,4095,4095,4095,4095,0
|
|
20230808,201000,106141035,4095,4095,4095,4095,0
|
|
20230808,200900,106141035,4095,4095,4095,4095,0
|
|
20230808,200800,106141035,4095,4095,4095,4095,0
|
|
20230808,200700,106141035,4095,4095,4095,4095,0
|
|
20230808,200600,106141035,4095,4095,4095,4095,0
|
|
20230808,200500,106141035,4095,4095,4095,4095,0
|
|
20230808,200400,106141035,4095,4095,4095,4095,2295
|
|
20230808,200300,106141035,4095,4095,4095,4095,0
|
|
20230808,200200,106141035,4095,4095,4095,4095,0
|
|
20230808,200100,106141035,4095,4095,4095,4095,0
|
|
20230808,200000,106141035,4095,4095,4095,4095,0
|
|
20230808,195900,106141035,4095,4095,4095,4095,0
|
|
20230808,195800,106141035,4095,4095,4095,4095,0
|
|
20230808,195700,106141035,4095,4095,4095,4095,0
|
|
20230808,195600,106141035,4095,4095,4095,4095,0
|
|
20230808,195500,106141035,4095,4095,4095,4095,0
|
|
20230808,195400,106141035,4095,4095,4095,4095,0
|
|
20230808,195300,106141035,4095,4095,4095,4095,0
|
|
20230808,195200,106141035,4095,4095,4095,4095,0
|
|
20230808,195100,106141035,4095,4095,4095,4095,0
|
|
20230808,195000,106141035,4095,4095,4095,4095,0
|
|
20230808,194900,106141035,4095,4095,4095,4095,0
|
|
20230808,194800,106141035,4095,4095,4095,4095,0
|
|
20230808,194700,106141035,4095,4095,4095,4095,0
|
|
20230808,194600,106141035,4095,4095,4095,4095,0
|
|
20230808,194500,106141035,4095,4095,4095,4095,0
|
|
20230808,194400,106141035,4095,4095,4095,4095,0
|
|
20230808,194300,106141035,4095,4095,4095,4095,0
|
|
20230808,194200,106141035,4095,4095,4095,4095,0
|
|
20230808,194100,106141035,4095,4095,4095,4095,0
|
|
20230808,194000,106141035,4095,4095,4095,4095,0
|
|
20230808,193900,106141035,4095,4095,4095,4095,0
|
|
20230808,193800,106141035,4095,4095,4095,4095,0
|
|
20230808,193700,106141035,4095,4095,4095,4095,0
|
|
20230808,193600,106141035,4095,4095,4095,4095,0
|
|
20230808,193500,106141035,4095,4095,4095,4095,0
|
|
20230808,193400,106141035,4095,4095,4095,4095,2295
|
|
20230808,193300,106141035,4095,4095,4095,4095,0
|
|
20230808,193200,106141035,4095,4095,4095,4095,0
|
|
20230808,193100,106141035,4095,4095,4095,4095,0
|
|
20230808,193000,106141035,4095,4095,4095,4095,0
|
|
20230808,192900,106141035,4095,4095,4095,4095,0
|
|
20230808,192800,106141035,4095,4095,4095,4095,0
|
|
20230808,192700,106141035,4095,4095,4095,4095,0
|
|
20230808,192600,106141035,4095,4095,4095,4095,0
|
|
20230808,192500,106141035,4095,4095,4095,4095,0
|
|
20230808,192400,106141035,4095,4095,4095,4095,0
|
|
20230808,192300,106141035,4095,4095,4095,4095,0
|
|
20230808,192200,106141035,4095,4095,4095,4095,0
|
|
20230808,192100,106141035,4095,4095,4095,4095,0
|
|
20230808,192000,106141035,4095,4095,4095,4095,0
|
|
20230808,191900,106141035,4095,4095,4095,4095,0
|
|
20230808,191800,106141035,4095,4095,4095,4095,0
|
|
20230808,191700,106141035,4095,4095,4095,4095,0
|
|
20230808,191600,106141035,4095,4095,4095,4095,0
|
|
20230808,191500,106141035,4095,4095,4095,4095,0
|
|
20230808,191400,106141035,4095,4095,4095,4095,0
|
|
20230808,191300,106141035,4095,4095,4095,4095,0
|
|
20230808,191200,106141035,4095,4095,4095,4095,0
|
|
20230808,191100,106141035,4095,4095,4095,4095,0
|
|
20230808,191000,106141035,4095,4095,4095,4095,0
|
|
20230808,190900,106141035,4095,4095,4095,4095,0
|
|
20230808,190800,106141035,4095,4095,4095,4095,0
|
|
20230808,190700,106141035,4095,4095,4095,4095,0
|
|
20230808,190600,106141035,4095,4095,4095,4095,0
|
|
20230808,190500,106141035,4095,4095,4095,4095,0
|
|
20230808,190400,106141035,4095,4095,4095,4095,2295
|
|
20230808,190300,106141035,4095,4095,4095,4095,0
|
|
20230808,190200,106141035,4095,4095,4095,4095,0
|
|
20230808,190100,106141035,4095,4095,4095,4095,0
|
|
20230808,190000,106141035,4095,4095,4095,4095,0
|
|
20230808,185900,106141035,4095,4095,4095,4095,0
|
|
20230808,185800,106141035,4095,4095,4095,4095,0
|
|
20230808,185700,106141035,4095,4095,4095,4095,0
|
|
20230808,185600,106141035,4095,4095,4095,4095,0
|
|
20230808,185500,106141035,4095,4095,4095,4095,0
|
|
20230808,185400,106141035,4095,4095,4095,4095,0
|
|
20230808,185300,106141035,4095,4095,4095,4095,0
|
|
20230808,185200,106141035,4095,4095,4095,4095,0
|
|
20230808,185100,106141035,4095,4095,4095,4095,0
|
|
20230808,185000,106141035,4095,4095,4095,4095,0
|
|
20230808,184900,106141035,4095,4095,4095,4095,0
|
|
20230808,184800,106141035,4095,4095,4095,4095,0
|
|
20230808,184700,106141035,4095,4095,4095,4095,0
|
|
20230808,184600,106141035,4095,4095,4095,4095,0
|
|
20230808,184500,106141035,4095,4095,4095,4095,0
|
|
20230808,184400,106141035,4095,4095,4095,4095,0
|
|
20230808,184300,106141035,4095,4095,4095,4095,0
|
|
20230808,184200,106141035,4095,4095,4095,4095,0
|
|
20230808,184100,106141035,4095,4095,4095,4095,0
|
|
20230808,184000,106141035,4095,4095,4095,4095,0
|
|
20230808,183900,106141035,4095,4095,4095,4095,0
|
|
20230808,183800,106141035,4095,4095,4095,4095,0
|
|
20230808,183700,106141035,4095,4095,4095,4095,0
|
|
20230808,183600,106141035,4095,4095,4095,4095,0
|
|
20230808,183500,106141035,4095,4095,4095,4095,0
|
|
20230808,183400,106141035,4095,4095,4095,4095,2295
|
|
20230808,183300,106141035,4095,4095,4095,4095,0
|
|
20230808,183200,106141035,4095,4095,4095,4095,0
|
|
20230808,183100,106141035,4095,4095,4095,4095,0
|
|
20230808,183000,106141035,4095,4095,4095,4095,0
|
|
20230808,182900,106141035,4095,4095,4095,4095,0
|
|
20230808,182800,106141035,4095,4095,4095,4095,0
|
|
20230808,182700,106141035,4095,4095,4095,4095,0
|
|
20230808,182600,106141035,4095,4095,4095,4095,0
|
|
20230808,182500,106141035,4095,4095,4095,4095,0
|
|
20230808,182400,106141035,4095,4095,4095,4095,0
|
|
20230808,182300,106141035,4095,4095,4095,4095,0
|
|
20230808,182200,106141035,4095,4095,4095,4095,0
|
|
20230808,182100,106141035,4095,4095,4095,4095,0
|
|
20230808,182000,106141035,4095,4095,4095,4095,0
|
|
20230808,181900,106141035,4095,4095,4095,4095,0
|
|
20230808,181800,106141035,4095,4095,4095,4095,0
|
|
20230808,181700,106141035,4095,4095,4095,4095,0
|
|
20230808,181600,106141035,4095,4095,4095,4095,0
|
|
20230808,181500,106141035,4095,4095,4095,4095,0
|
|
20230808,181400,106141035,4095,4095,4095,4095,0
|
|
20230808,181300,106141035,4095,4095,4095,4095,0
|
|
20230808,181200,106141035,4095,4095,4095,4095,0
|
|
20230808,181100,106141035,4095,4095,4095,4095,0
|
|
20230808,181000,106141035,4095,4095,4095,4095,0
|
|
20230808,180900,106141035,4095,4095,4095,4095,0
|
|
20230808,180800,106141035,4095,4095,4095,4095,0
|
|
20230808,180700,106141035,4095,4095,4095,4095,0
|
|
20230808,180600,106141035,4095,4095,4095,4095,0
|
|
20230808,180500,106141035,4095,4095,4095,4095,0
|
|
20230808,180400,106141035,4095,4095,4095,4095,2295
|
|
20230808,180300,106141035,4095,4095,4095,4095,0
|
|
20230808,180200,106141035,4095,4095,4095,4095,0
|
|
20230808,180100,106141035,4095,4095,4095,4095,0
|
|
20230808,180000,106141035,4095,4095,4095,4095,0
|
|
20230808,175900,106141035,4095,4095,4095,4095,0
|
|
20230808,175800,106141035,4095,4095,4095,4095,0
|
|
20230808,175700,106141035,4095,4095,4095,4095,0
|
|
20230808,175600,106141035,4095,4095,4095,4095,0
|
|
20230808,175500,106141035,4095,4095,4095,4095,0
|
|
20230808,175400,106141035,4095,4095,4095,4095,0
|
|
20230808,175300,106141035,4095,4095,4095,4095,0
|
|
20230808,175200,106141035,4095,4095,4095,4095,0
|
|
20230808,175100,106141035,4095,4095,4095,4095,0
|
|
20230808,175000,106141035,4095,4095,4095,4095,0
|
|
20230808,174900,106141035,4095,4095,4095,4095,0
|
|
20230808,174800,106141035,4095,4095,4095,4095,0
|
|
20230808,174700,106141035,4095,4095,4095,4095,0
|
|
20230808,174600,106141035,4095,4095,4095,4095,0
|
|
20230808,174500,106141035,4095,4095,4095,4095,0
|
|
20230808,174400,106141035,4095,4095,4095,4095,0
|
|
20230808,174300,106141035,4095,4095,4095,4095,0
|
|
20230808,174200,106141035,4095,4095,4095,4095,0
|
|
20230808,174100,106141035,4095,4095,4095,4095,0
|
|
20230808,174000,106141035,4095,4095,4095,4095,0
|
|
20230808,173900,106141035,4095,4095,4095,4095,0
|
|
20230808,173800,106141035,4095,4095,4095,4095,0
|
|
20230808,173700,106141035,4095,4095,4095,4095,0
|
|
20230808,173600,106141035,4095,4095,4095,4095,0
|
|
20230808,173500,106141035,4095,4095,4095,4095,0
|
|
20230808,173400,106141035,4095,4095,4095,4095,2295
|
|
20230808,173300,106141035,4095,4095,4095,4095,0
|
|
20230808,173200,106141035,4095,4095,4095,4095,0
|
|
20230808,173100,106141035,4095,4095,4095,4095,0
|
|
20230808,173000,106141035,4095,4095,4095,4095,0
|
|
20230808,172900,106141035,4095,4095,4095,4095,0
|
|
20230808,172800,106141035,4095,4095,4095,4095,0
|
|
20230808,172700,106141035,4095,4095,4095,4095,0
|
|
20230808,172600,106141035,4095,4095,4095,4095,0
|
|
20230808,172500,106141035,4095,4095,4095,4095,0
|
|
20230808,172400,106141035,4095,4095,4095,4095,0
|
|
20230808,172300,106141035,4095,4095,4095,4095,0
|
|
20230808,172200,106141035,4095,4095,4095,4095,0
|
|
20230808,172100,106141035,4095,4095,4095,4095,0
|
|
20230808,172000,106141035,4095,4095,4095,4095,0
|
|
20230808,171900,106141035,4095,4095,4095,4095,0
|
|
20230808,171800,106141035,4095,4095,4095,4095,0
|
|
20230808,171700,106141035,4095,4095,4095,4095,0
|
|
20230808,171600,106141035,4095,4095,4095,4095,0
|
|
20230808,171500,106141035,4095,4095,4095,4095,0
|
|
20230808,171400,106141035,4095,4095,4095,4095,0
|
|
20230808,171300,106141035,4095,4095,4095,4095,0
|
|
20230808,171200,106141035,4095,4095,4095,4095,0
|
|
20230808,171100,106141035,4095,4095,4095,4095,0
|
|
20230808,171000,106141035,4095,4095,4095,4095,0
|
|
20230808,170900,106141035,4095,4095,4095,4095,0
|
|
20230808,170800,106141035,4095,4095,4095,4095,0
|
|
20230808,170700,106141035,4095,4095,4095,4095,0
|
|
20230808,170600,106141035,4095,4095,4095,4095,0
|
|
20230808,170500,106141035,4095,4095,4095,4095,0
|
|
20230808,170400,106141035,4095,4095,4095,4095,2295
|
|
20230808,170300,106141035,4095,4095,4095,4095,0
|
|
20230808,170200,106141035,4095,4095,4095,4095,0
|
|
20230808,170100,106141035,4095,4095,4095,4095,0
|
|
20230808,170000,106141035,4095,4095,4095,4095,0
|
|
20230808,165900,106141035,4095,4095,4095,4095,0
|
|
20230808,165800,106141035,4095,4095,4095,4095,0
|
|
20230808,165700,106141035,4095,4095,4095,4095,0
|
|
20230808,165600,106141035,4095,4095,4095,4095,0
|
|
20230808,165500,106141035,4095,4095,4095,4095,0
|
|
20230808,165400,106141035,4095,4095,4095,4095,0
|
|
20230808,165300,106141035,4095,4095,4095,4095,0
|
|
20230808,165200,106141035,4095,4095,4095,4095,0
|
|
20230808,165100,106141035,4095,4095,4095,4095,0
|
|
20230808,165000,106141035,4095,4095,4095,4095,0
|
|
20230808,164900,106141035,4095,4095,4095,4095,0
|
|
20230808,164800,106141035,4095,4095,4095,4095,0
|
|
20230808,164700,106141035,4095,4095,4095,4095,0
|
|
20230808,164600,106141035,4095,4095,4095,4095,0
|
|
20230808,164500,106141035,4095,4095,4095,4095,0
|
|
20230808,164400,106141035,4095,4095,4095,4095,0
|
|
20230808,164300,106141035,4095,4095,4095,4095,0
|
|
20230808,164200,106141035,4095,4095,4095,4095,0
|
|
20230808,164100,106141035,4095,4095,4095,4095,0
|
|
20230808,164000,106141035,4095,4095,4095,4095,0
|
|
20230808,163900,106141035,4095,4095,4095,4095,0
|
|
20230808,163800,106141035,4095,4095,4095,4095,0
|
|
20230808,163700,106141035,4095,4095,4095,4095,0
|
|
20230808,163600,106141035,4095,4095,4095,4095,0
|
|
20230808,163500,106141035,4095,4095,4095,4095,0
|
|
20230808,163400,106141035,4095,4095,4095,4095,2295
|
|
20230808,163300,106141035,4095,4095,4095,4095,0
|
|
20230808,163200,106141035,4095,4095,4095,4095,0
|
|
20230808,163100,106141035,4095,4095,4095,4095,0
|
|
20230808,163000,106141035,4095,4095,4095,4095,0
|
|
20230808,162900,106141035,4095,4095,4095,4095,0
|
|
20230808,162800,106141035,4095,4095,4095,4095,0
|
|
20230808,162700,106141035,4095,4095,4095,4095,0
|
|
20230808,162600,106141035,4095,4095,4095,4095,0
|
|
20230808,162500,106141035,4095,4095,4095,4095,0
|
|
20230808,162400,106141035,4095,4095,4095,4095,0
|
|
20230808,162300,106141035,4095,4095,4095,4095,0
|
|
20230808,162200,106141035,4095,4095,4095,4095,0
|
|
20230808,162100,106141035,4095,4095,4095,4095,0
|
|
20230808,162000,106141035,4095,4095,4095,4095,0
|
|
20230808,161900,106141035,4095,4095,4095,4095,0
|
|
20230808,161800,106141035,4095,4095,4095,4095,0
|
|
20230808,161700,106141035,4095,4095,4095,4095,0
|
|
20230808,161600,106141035,4095,4095,4095,4095,0
|
|
20230808,161500,106141035,4095,4095,4095,4095,0
|
|
20230808,161400,106141035,4095,4095,4095,4095,0
|
|
20230808,161300,106141035,4095,4095,4095,4095,0
|
|
20230808,161200,106141035,4095,4095,4095,4095,0
|
|
20230808,161100,106141035,4095,4095,4095,4095,0
|
|
20230808,161000,106141035,4095,4095,4095,4095,0
|
|
20230808,160900,106141035,4095,4095,4095,4095,0
|
|
20230808,160800,106141035,4095,4095,4095,4095,0
|
|
20230808,160700,106141035,4095,4095,4095,4095,0
|
|
20230808,160600,106141035,4095,4095,4095,4095,0
|
|
20230808,160500,106141035,4095,4095,4095,4095,0
|
|
20230808,160400,106141035,4095,4095,4095,4095,2295
|
|
20230808,160300,106141035,4095,4095,4095,4095,0
|
|
20230808,160200,106141035,4095,4095,4095,4095,0
|
|
20230808,160100,106141035,4095,4095,4095,4095,0
|
|
20230808,160000,106141035,4095,4095,4095,4095,0
|
|
20230808,155900,106141035,4095,4095,4095,4095,0
|
|
20230808,155800,106141035,4095,4095,4095,4095,0
|
|
20230808,155700,106141035,4095,4095,4095,4095,0
|
|
20230808,155600,106141035,4095,4095,4095,4095,0
|
|
20230808,155500,106141035,4095,4095,4095,4095,0
|
|
20230808,155400,106141035,4095,4095,4095,4095,0
|
|
20230808,155300,106141035,4095,4095,4095,4095,0
|
|
20230808,155200,106141035,4095,4095,4095,4095,0
|
|
20230808,155100,106141035,4095,4095,4095,4095,0
|
|
20230808,155000,106141035,4095,4095,4095,4095,0
|
|
20230808,154900,106141035,4095,4095,4095,4095,0
|
|
20230808,154800,106141035,4095,4095,4095,4095,0
|
|
20230808,154700,106141035,4095,4095,4095,4095,0
|
|
20230808,154600,106141035,4095,4095,4095,4095,0
|
|
20230808,154500,106141035,4095,4095,4095,4095,0
|
|
20230808,154400,106141035,4095,4095,4095,4095,0
|
|
20230808,154300,106141035,4095,4095,4095,4095,0
|
|
20230808,154200,106141035,4095,4095,4095,4095,0
|
|
20230808,154100,106141035,4095,4095,4095,4095,0
|
|
20230808,154000,106141035,4095,4095,4095,4095,0
|
|
20230808,153900,106141035,4095,4095,4095,4095,0
|
|
20230808,153800,106141035,4095,4095,4095,4095,0
|
|
20230808,153700,106141035,4095,4095,4095,4095,0
|
|
20230808,153600,106141035,4095,4095,4095,4095,0
|
|
20230808,153500,106141035,4095,4095,4095,4095,0
|
|
20230808,153400,106141035,4095,4095,4095,4095,2295
|
|
20230808,153300,106141035,4095,4095,4095,4095,0
|
|
20230808,153200,106141035,4095,4095,4095,4095,0
|
|
20230808,153100,106141035,4095,4095,4095,4095,0
|
|
20230808,153000,106141035,4095,4095,4095,4095,2295
|
|
20230808,152900,96743010,4115,4115,4115,4115,0
|
|
20230808,152800,96743010,4115,4115,4115,4115,0
|
|
20230808,152700,96743010,4115,4115,4115,4115,0
|
|
20230808,152600,96743010,4115,4115,4115,4115,0
|
|
20230808,152500,96743010,4115,4115,4115,4115,0
|
|
20230808,152400,96743010,4115,4115,4115,4115,0
|
|
20230808,152300,96743010,4115,4115,4115,4115,0
|
|
20230808,152200,96743010,4115,4115,4115,4115,0
|
|
20230808,152100,96743010,4115,4115,4115,4115,0
|
|
20230808,152000,96743010,4115,4115,4115,4115,0
|
|
20230808,151900,96743010,4115,4115,4115,4115,0
|
|
20230808,151800,96743010,4115,4115,4115,4115,1
|
|
20230808,151700,96738895,4110,4110,4110,4110,200
|
|
20230808,151600,95916895,4115,4115,4115,4115,10
|
|
20230808,151500,95875745,4110,4110,4110,4110,68
|
|
20230808,151400,95596265,4110,4110,4110,4110,100
|
|
20230808,151300,95185265,4110,4110,4110,4110,0
|
|
20230808,151200,95185265,4110,4110,4110,4110,0
|
|
20230808,151100,95185265,4110,4110,4110,4110,0
|
|
20230808,151000,95185265,4110,4110,4110,4110,0
|
|
20230808,150900,95185265,4110,4110,4110,4110,1
|
|
20230808,150800,95181155,4105,4110,4110,4105,44
|
|
20230808,150700,95000345,4110,4115,4115,4110,125
|
|
20230808,150600,94485990,4110,4110,4110,4110,1
|
|
20230808,150500,94481880,4110,4110,4110,4110,0
|
|
20230808,150400,94481880,4110,4105,4110,4105,32
|
|
20230808,150300,94350485,4110,4110,4110,4110,0
|
|
20230808,150200,94350485,4110,4110,4110,4110,30
|
|
20230808,150100,94227185,4105,4105,4105,4105,30
|
|
20230808,150000,94104035,4105,4105,4105,4105,0
|
|
20230808,145900,94104035,4105,4105,4105,4105,0
|
|
20230808,145800,94104035,4105,4105,4105,4105,21
|
|
20230808,145700,94017830,4105,4105,4105,4105,0
|
|
20230808,145600,94017830,4105,4105,4105,4105,69
|
|
20230808,145500,93734585,4105,4105,4105,4105,0
|
|
20230808,145400,93734585,4105,4105,4105,4105,0
|
|
20230808,145300,93734585,4105,4105,4105,4105,21
|
|
20230808,145200,93648380,4110,4110,4110,4110,371
|
|
20230808,145100,92123570,4115,4115,4115,4115,50
|
|
20230808,145000,91917820,4110,4110,4110,4110,0
|
|
20230808,144900,91917820,4110,4110,4110,4110,51
|
|
20230808,144800,91708210,4110,4110,4110,4110,86
|
|
20230808,144700,91354750,4110,4115,4115,4110,234
|
|
20230808,144600,90391870,4115,4115,4115,4115,0
|
|
20230808,144500,90391870,4115,4115,4115,4115,0
|
|
20230808,144400,90391870,4115,4115,4115,4115,0
|
|
20230808,144300,90391870,4115,4115,4115,4115,0
|
|
20230808,144200,90391870,4115,4110,4115,4110,21
|
|
20230808,144100,90305460,4115,4115,4115,4115,1
|
|
20230808,144000,90301345,4120,4120,4120,4120,0
|
|
20230808,143900,90301345,4120,4120,4120,4120,0
|
|
20230808,143800,90301345,4120,4120,4120,4120,0
|
|
20230808,143700,90301345,4120,4120,4120,4105,716
|
|
20230808,143600,87353905,4125,4125,4125,4125,5
|
|
20230808,143500,87333280,4130,4130,4130,4130,0
|
|
20230808,143400,87333280,4130,4130,4130,4130,0
|
|
20230808,143300,87333280,4130,4150,4150,4130,27
|
|
20230808,143200,87221675,4150,4150,4155,4145,6
|
|
20230808,143100,87196775,4150,4155,4155,4145,279
|
|
20230808,143000,86040080,4155,4160,4160,4155,13
|
|
20230808,142900,85986060,4150,4150,4150,4150,444
|
|
20230808,142800,84143460,4150,4150,4150,4150,0
|
|
20230808,142700,84143460,4150,4150,4150,4150,0
|
|
20230808,142600,84143460,4150,4150,4150,4150,130
|
|
20230808,142500,83603960,4150,4150,4150,4150,0
|
|
20230808,142400,83603960,4150,4150,4150,4150,0
|
|
20230808,142300,83603960,4150,4150,4150,4150,0
|
|
20230808,142200,83603960,4150,4150,4150,4150,0
|
|
20230808,142100,83603960,4150,4150,4150,4150,0
|
|
20230808,142000,83603960,4150,4150,4150,4150,0
|
|
20230808,141900,83603960,4150,4150,4150,4150,103
|
|
20230808,141800,83176510,4155,4155,4155,4155,0
|
|
20230808,141700,83176510,4155,4155,4155,4155,0
|
|
20230808,141600,83176510,4155,4155,4155,4155,0
|
|
20230808,141500,83176510,4155,4155,4155,4155,0
|
|
20230808,141400,83176510,4155,4155,4155,4155,0
|
|
20230808,141300,83176510,4155,4180,4180,4155,383
|
|
20230808,141200,81585095,4155,4155,4155,4155,3
|
|
20230808,141100,81572630,4175,4175,4175,4175,42
|
|
20230808,141000,81397280,4175,4175,4175,4175,20
|
|
20230808,140900,81313780,4160,4185,4185,4160,165
|
|
20230808,140800,80626180,4175,4175,4175,4175,0
|
|
20230808,140700,80626180,4175,4175,4175,4175,542
|
|
20230808,140600,78363330,4170,4170,4170,4170,0
|
|
20230808,140500,78363330,4170,4175,4175,4170,566
|
|
20230808,140400,76002915,4185,4185,4185,4185,0
|
|
20230808,140300,76002915,4185,4185,4185,4185,1
|
|
20230808,140200,75998730,4180,4180,4180,4180,1
|
|
20230808,140100,75994550,4185,4175,4185,4175,45
|
|
20230808,140000,75806465,4190,4190,4190,4190,2
|
|
20230808,135900,75798085,4175,4175,4175,4175,0
|
|
20230808,135800,75798085,4175,4190,4190,4175,4
|
|
20230808,135700,75781355,4185,4180,4185,4180,101
|
|
20230808,135600,75358675,4185,4185,4185,4185,1
|
|
20230808,135500,75354490,4185,4185,4185,4185,1
|
|
20230808,135400,75350305,4175,4175,4175,4175,5
|
|
20230808,135300,75329430,4185,4180,4185,4170,89
|
|
20230808,135200,74957425,4185,4180,4185,4180,3
|
|
20230808,135100,74944875,4185,4185,4185,4175,3
|
|
20230808,135000,74932330,4170,4170,4170,4170,0
|
|
20230808,134900,74932330,4170,4170,4170,4170,0
|
|
20230808,134800,74932330,4170,4185,4185,4170,10
|
|
20230808,134700,74890555,4170,4170,4170,4170,3
|
|
20230808,134600,74878045,4185,4185,4185,4185,0
|
|
20230808,134500,74878045,4185,4185,4185,4185,3
|
|
20230808,134400,74865490,4175,4175,4175,4175,0
|
|
20230808,134300,74865490,4175,4175,4175,4175,0
|
|
20230808,134200,74865490,4175,4175,4175,4175,0
|
|
20230808,134100,74865490,4175,4175,4175,4175,3
|
|
20230808,134000,74852965,4185,4165,4185,4165,347
|
|
20230808,133900,73402570,4175,4175,4175,4175,0
|
|
20230808,133800,73402570,4175,4175,4175,4170,201
|
|
20230808,133700,72563460,4160,4165,4170,4160,181
|
|
20230808,133600,71809300,4150,4150,4150,4150,4
|
|
20230808,133500,71792700,4165,4165,4165,4165,0
|
|
20230808,133400,71792700,4165,4155,4165,4155,2
|
|
20230808,133300,71784380,4160,4155,4160,4155,80
|
|
20230808,133200,71451915,4150,4140,4150,4140,52
|
|
20230808,133100,71236335,4155,4140,4155,4140,177
|
|
20230808,133000,70502055,4135,4125,4135,4125,11
|
|
20230808,132900,70456625,4125,4130,4130,4125,133
|
|
20230808,132800,69907360,4120,4120,4120,4120,4
|
|
20230808,132700,69890880,4120,4120,4120,4120,3
|
|
20230808,132600,69878520,4120,4120,4125,4120,105
|
|
20230808,132500,69445520,4120,4120,4120,4120,0
|
|
20230808,132400,69445520,4120,4120,4120,4120,0
|
|
20230808,132300,69445520,4120,4120,4120,4120,22
|
|
20230808,132200,69354880,4120,4120,4120,4120,0
|
|
20230808,132100,69354880,4120,4120,4120,4120,0
|
|
20230808,132000,69354880,4120,4120,4120,4120,0
|
|
20230808,131900,69354880,4120,4120,4120,4120,0
|
|
20230808,131800,69354880,4120,4120,4120,4120,1
|
|
20230808,131700,69350760,4120,4120,4120,4120,0
|
|
20230808,131600,69350760,4120,4120,4120,4120,46
|
|
20230808,131500,69161240,4120,4120,4120,4120,0
|
|
20230808,131400,69161240,4120,4120,4120,4120,0
|
|
20230808,131300,69161240,4120,4120,4120,4120,0
|
|
20230808,131200,69161240,4120,4120,4120,4120,0
|
|
20230808,131100,69161240,4120,4120,4120,4120,22
|
|
20230808,131000,69070600,4120,4120,4120,4120,7
|
|
20230808,130900,69041760,4130,4130,4130,4130,0
|
|
20230808,130800,69041760,4130,4130,4130,4130,0
|
|
20230808,130700,69041760,4130,4130,4130,4130,1
|
|
20230808,130600,69037630,4125,4125,4125,4125,0
|
|
20230808,130500,69037630,4125,4125,4125,4125,0
|
|
20230808,130400,69037630,4125,4125,4125,4125,0
|
|
20230808,130300,69037630,4125,4125,4125,4125,0
|
|
20230808,130200,69037630,4125,4125,4125,4125,0
|
|
20230808,130100,69037630,4125,4125,4125,4125,0
|
|
20230808,130000,69037630,4125,4125,4125,4125,0
|
|
20230808,125900,69037630,4125,4125,4125,4125,0
|
|
20230808,125800,69037630,4125,4125,4125,4125,5
|
|
20230808,125700,69017005,4125,4125,4125,4125,150
|
|
20230808,125600,68398255,4125,4125,4125,4125,50
|
|
20230808,125500,68192005,4120,4120,4120,4120,8
|
|
20230808,125400,68159045,4140,4130,4140,4130,5
|
|
20230808,125300,68138385,4120,4120,4120,4120,42
|
|
20230808,125200,67965345,4115,4115,4115,4115,4
|
|
20230808,125100,67948885,4115,4115,4115,4115,0
|
|
20230808,125000,67948885,4115,4115,4115,4115,0
|
|
20230808,124900,67948885,4115,4115,4115,4115,17
|
|
20230808,124800,67878930,4140,4140,4140,4140,0
|
|
20230808,124700,67878930,4140,4140,4140,4140,0
|
|
20230808,124600,67878930,4140,4140,4140,4140,0
|
|
20230808,124500,67878930,4140,4140,4140,4140,0
|
|
20230808,124400,67878930,4140,4140,4140,4140,0
|
|
20230808,124300,67878930,4140,4140,4140,4140,0
|
|
20230808,124200,67878930,4140,4140,4140,4140,3
|
|
20230808,124100,67866510,4135,4125,4135,4125,48
|
|
20230808,124000,67668235,4125,4125,4125,4125,0
|
|
20230808,123900,67668235,4125,4125,4125,4125,0
|
|
20230808,123800,67668235,4125,4125,4125,4125,0
|
|
20230808,123700,67668235,4125,4125,4125,4125,0
|
|
20230808,123600,67668235,4125,4125,4125,4125,2
|
|
20230808,123500,67659985,4130,4130,4130,4130,0
|
|
20230808,123400,67659985,4130,4130,4130,4130,0
|
|
20230808,123300,67659985,4130,4130,4130,4130,0
|
|
20230808,123200,67659985,4130,4110,4130,4110,25
|
|
20230808,123100,67557175,4120,4120,4120,4120,0
|
|
20230808,123000,67557175,4120,4120,4120,4120,0
|
|
20230808,122900,67557175,4120,4120,4120,4120,0
|
|
20230808,122800,67557175,4120,4120,4120,4120,0
|
|
20230808,122700,67557175,4120,4120,4120,4120,782
|
|
20230808,122600,64335335,4120,4120,4120,4120,22
|
|
20230808,122500,64244695,4125,4125,4125,4125,0
|
|
20230808,122400,64244695,4125,4125,4125,4125,0
|
|
20230808,122300,64244695,4125,4125,4125,4125,0
|
|
20230808,122200,64244695,4125,4125,4125,4125,18
|
|
20230808,122100,64170445,4130,4125,4130,4125,36
|
|
20230808,122000,64021875,4120,4120,4120,4120,0
|
|
20230808,121900,64021875,4120,4120,4120,4120,0
|
|
20230808,121800,64021875,4120,4120,4120,4120,44
|
|
20230808,121700,63840595,4120,4120,4120,4120,0
|
|
20230808,121600,63840595,4120,4120,4120,4120,0
|
|
20230808,121500,63840595,4120,4120,4120,4120,0
|
|
20230808,121400,63840595,4120,4120,4120,4120,0
|
|
20230808,121300,63840595,4120,4120,4120,4120,0
|
|
20230808,121200,63840595,4120,4120,4120,4120,0
|
|
20230808,121100,63840595,4120,4120,4120,4120,0
|
|
20230808,121000,63840595,4120,4120,4120,4120,0
|
|
20230808,120900,63840595,4120,4120,4120,4120,0
|
|
20230808,120800,63840595,4120,4120,4120,4120,0
|
|
20230808,120700,63840595,4120,4120,4120,4120,0
|
|
20230808,120600,63840595,4120,4120,4120,4120,22
|
|
20230808,120500,63749955,4120,4120,4120,4120,61
|
|
20230808,120400,63498635,4120,4120,4120,4120,0
|
|
20230808,120300,63498635,4120,4120,4120,4120,0
|
|
20230808,120200,63498635,4120,4120,4120,4120,0
|
|
20230808,120100,63498635,4120,4120,4120,4120,0
|
|
20230808,120000,63498635,4120,4120,4120,4120,100
|
|
20230808,115900,63086635,4120,4120,4120,4120,0
|
|
20230808,115800,63086635,4120,4120,4120,4120,0
|
|
20230808,115700,63086635,4120,4120,4120,4120,0
|
|
20230808,115600,63086635,4120,4120,4120,4120,0
|
|
20230808,115500,63086635,4120,4120,4120,4120,0
|
|
20230808,115400,63086635,4120,4120,4120,4120,159
|
|
20230808,115300,62431555,4115,4115,4115,4115,9
|
|
20230808,115200,62394520,4115,4115,4115,4115,105
|
|
20230808,115100,61962445,4110,4110,4110,4110,70
|
|
20230808,115000,61674745,4110,4110,4110,4110,0
|
|
20230808,114900,61674745,4110,4110,4110,4110,0
|
|
20230808,114800,61674745,4110,4110,4110,4110,0
|
|
20230808,114700,61674745,4110,4110,4110,4110,1
|
|
20230808,114600,61670635,4105,4105,4105,4105,21
|
|
20230808,114500,61584430,4110,4110,4110,4110,96
|
|
20230808,114400,61189870,4115,4115,4115,4115,246
|
|
20230808,114300,60177580,4115,4115,4115,4115,0
|
|
20230808,114200,60177580,4115,4110,4115,4110,73
|
|
20230808,114100,59877455,4110,4110,4110,4110,21
|
|
20230808,114000,59791145,4115,4115,4115,4115,10
|
|
20230808,113900,59749995,4115,4115,4115,4115,0
|
|
20230808,113800,59749995,4115,4115,4115,4115,0
|
|
20230808,113700,59749995,4115,4115,4115,4115,1
|
|
20230808,113600,59745880,4105,4105,4105,4105,0
|
|
20230808,113500,59745880,4105,4115,4115,4105,743
|
|
20230808,113400,56692095,4115,4115,4115,4115,0
|
|
20230808,113300,56692095,4115,4115,4115,4115,0
|
|
20230808,113200,56692095,4115,4115,4115,4115,0
|
|
20230808,113100,56692095,4115,4115,4115,4115,22
|
|
20230808,113000,56601565,4115,4115,4115,4115,44
|
|
20230808,112900,56420505,4110,4110,4110,4110,0
|
|
20230808,112800,56420505,4110,4110,4110,4110,0
|
|
20230808,112700,56420505,4110,4110,4110,4110,0
|
|
20230808,112600,56420505,4110,4110,4110,4110,0
|
|
20230808,112500,56420505,4110,4110,4110,4110,0
|
|
20230808,112400,56420505,4110,4110,4110,4110,0
|
|
20230808,112300,56420505,4110,4110,4110,4110,0
|
|
20230808,112200,56420505,4110,4110,4110,4110,0
|
|
20230808,112100,56420505,4110,4110,4110,4110,0
|
|
20230808,112000,56420505,4110,4110,4110,4110,0
|
|
20230808,111900,56420505,4110,4110,4110,4110,0
|
|
20230808,111800,56420505,4110,4110,4110,4110,0
|
|
20230808,111700,56420505,4110,4110,4110,4110,0
|
|
20230808,111600,56420505,4110,4110,4110,4110,22
|
|
20230808,111500,56330085,4110,4110,4110,4110,113
|
|
20230808,111400,55865655,4115,4115,4115,4115,0
|
|
20230808,111300,55865655,4115,4115,4115,4115,0
|
|
20230808,111200,55865655,4115,4115,4115,4115,0
|
|
20230808,111100,55865655,4115,4130,4140,4115,619
|
|
20230808,111000,53304840,4145,4145,4145,4145,0
|
|
20230808,110900,53304840,4145,4145,4145,4145,3
|
|
20230808,110800,53292405,4125,4125,4125,4125,0
|
|
20230808,110700,53292405,4125,4125,4125,4125,0
|
|
20230808,110600,53292405,4125,4130,4130,4125,4
|
|
20230808,110500,53275895,4135,4130,4170,4130,31
|
|
20230808,110400,53147445,4120,4115,4120,4115,240
|
|
20230808,110300,52159675,4120,4120,4120,4120,0
|
|
20230808,110200,52159675,4120,4120,4120,4120,0
|
|
20230808,110100,52159675,4120,4120,4120,4115,201
|
|
20230808,110000,51331665,4105,4105,4105,4105,120
|
|
20230808,105900,50839065,4105,4105,4105,4105,40
|
|
20230808,105800,50674865,4105,4120,4120,4105,1223
|
|
20230808,105700,45638640,4115,4115,4115,4115,123
|
|
20230808,105600,45132495,4115,4115,4115,4115,121
|
|
20230808,105500,44634580,4115,4125,4125,4115,1534
|
|
20230808,105400,38314475,4125,4125,4125,4125,0
|
|
20230808,105300,38314475,4125,4125,4125,4125,19
|
|
20230808,105200,38236100,4125,4125,4125,4125,1
|
|
20230808,105100,38231975,4125,4125,4125,4125,1
|
|
20230808,105000,38227850,4130,4130,4130,4130,0
|
|
20230808,104900,38227850,4130,4130,4130,4130,0
|
|
20230808,104800,38227850,4130,4130,4130,4130,20
|
|
20230808,104700,38145250,4120,4120,4120,4120,0
|
|
20230808,104600,38145250,4120,4120,4120,4120,0
|
|
20230808,104500,38145250,4120,4120,4120,4120,0
|
|
20230808,104400,38145250,4120,4130,4130,4120,165
|
|
20230808,104300,37464470,4135,4135,4135,4135,277
|
|
20230808,104200,36319075,4145,4145,4145,4145,0
|
|
20230808,104100,36319075,4145,4145,4145,4145,0
|
|
20230808,104000,36319075,4145,4145,4145,4145,0
|
|
20230808,103900,36319075,4145,4145,4145,4145,0
|
|
20230808,103800,36319075,4145,4145,4145,4145,0
|
|
20230808,103700,36319075,4145,4145,4145,4145,0
|
|
20230808,103600,36319075,4145,4145,4145,4145,140
|
|
20230808,103500,35738775,4140,4140,4140,4140,0
|
|
20230808,103400,35738775,4140,4140,4140,4140,0
|
|
20230808,103300,35738775,4140,4140,4140,4140,0
|
|
20230808,103200,35738775,4140,4140,4140,4140,22
|
|
20230808,103100,35647695,4135,4135,4135,4135,0
|
|
20230808,103000,35647695,4135,4135,4135,4135,42
|
|
20230808,102900,35474025,4140,4140,4140,4140,0
|
|
20230808,102800,35474025,4140,4140,4140,4140,254
|
|
20230808,102700,34422465,4140,4145,4145,4140,350
|
|
20230808,102600,32972840,4145,4145,4145,4145,0
|
|
20230808,102500,32972840,4145,4145,4145,4145,0
|
|
20230808,102400,32972840,4145,4145,4145,4145,0
|
|
20230808,102300,32972840,4145,4145,4145,4145,0
|
|
20230808,102200,32972840,4145,4145,4145,4145,0
|
|
20230808,102100,32972840,4145,4145,4145,4145,0
|
|
20230808,102000,32972840,4145,4145,4145,4145,0
|
|
20230808,101900,32972840,4145,4145,4145,4145,0
|
|
20230808,101800,32972840,4145,4145,4145,4145,0
|
|
20230808,101700,32972840,4145,4150,4155,4145,532
|
|
20230808,101600,30765170,4160,4160,4160,4160,0
|
|
20230808,101500,30765170,4160,4160,4160,4160,49
|
|
20230808,101400,30561330,4150,4150,4150,4150,45
|
|
20230808,101300,30374580,4150,4155,4155,4150,719
|
|
20230808,101200,27390090,4160,4165,4165,4160,160
|
|
20230808,101100,26723890,4170,4170,4170,4170,0
|
|
20230808,101000,26723890,4170,4170,4170,4170,0
|
|
20230808,100900,26723890,4170,4175,4175,4170,203
|
|
20230808,100800,25877075,4175,4175,4175,4175,0
|
|
20230808,100700,25877075,4175,4175,4175,4175,10
|
|
20230808,100600,25835325,4175,4175,4175,4175,0
|
|
20230808,100500,25835325,4175,4175,4175,4175,0
|
|
20230808,100400,25835325,4175,4175,4175,4175,50
|
|
20230808,100300,25626575,4175,4175,4175,4175,25
|
|
20230808,100200,25522200,4175,4175,4175,4175,0
|
|
20230808,100100,25522200,4175,4175,4175,4175,133
|
|
20230808,100000,24966925,4175,4175,4175,4175,0
|
|
20230808,095900,24966925,4175,4175,4175,4175,0
|
|
20230808,095800,24966925,4175,4175,4175,4175,3
|
|
20230808,095700,24954400,4175,4180,4180,4175,216
|
|
20230808,095600,24052500,4185,4185,4185,4185,0
|
|
20230808,095500,24052500,4185,4185,4185,4185,0
|
|
20230808,095400,24052500,4185,4185,4185,4185,0
|
|
20230808,095300,24052500,4185,4185,4185,4185,0
|
|
20230808,095200,24052500,4185,4185,4185,4185,0
|
|
20230808,095100,24052500,4185,4185,4185,4185,10
|
|
20230808,095000,24010650,4185,4185,4185,4185,1
|
|
20230808,094900,24006465,4185,4185,4185,4185,114
|
|
20230808,094800,23529375,4190,4190,4190,4190,18
|
|
20230808,094700,23453955,4195,4195,4195,4195,0
|
|
20230808,094600,23453955,4195,4195,4195,4195,0
|
|
20230808,094500,23453955,4195,4195,4195,4195,0
|
|
20230808,094400,23453955,4195,4195,4195,4195,0
|
|
20230808,094300,23453955,4195,4195,4195,4195,0
|
|
20230808,094200,23453955,4195,4195,4195,4195,0
|
|
20230808,094100,23453955,4195,4195,4195,4195,0
|
|
20230808,094000,23453955,4195,4195,4195,4195,8
|
|
20230808,093900,23420395,4200,4200,4200,4200,0
|
|
20230808,093800,23420395,4200,4200,4200,4200,0
|
|
20230808,093700,23420395,4200,4200,4200,4200,0
|
|
20230808,093600,23420395,4200,4200,4200,4200,0
|
|
20230808,093500,23420395,4200,4200,4200,4200,0
|
|
20230808,093400,23420395,4200,4200,4200,4200,0
|
|
20230808,093300,23420395,4200,4200,4200,4200,0
|
|
20230808,093200,23420395,4200,4200,4200,4200,0
|
|
20230808,093100,23420395,4200,4200,4200,4200,476
|
|
20230808,093000,21421195,4200,4200,4200,4200,0
|
|
20230808,092900,21421195,4200,4200,4200,4200,0
|
|
20230808,092800,21421195,4200,4200,4200,4200,0
|
|
20230808,092700,21421195,4200,4200,4200,4200,0
|
|
20230808,092600,21421195,4200,4200,4200,4200,0
|
|
20230808,092500,21421195,4200,4200,4200,4200,1
|
|
20230808,092400,21416995,4190,4190,4190,4190,0
|
|
20230808,092300,21416995,4190,4190,4190,4190,8
|
|
20230808,092200,21383475,4185,4185,4185,4185,0
|
|
20230808,092100,21383475,4185,4185,4185,4185,0
|
|
20230808,092000,21383475,4185,4190,4190,4185,86
|
|
20230808,091900,21023145,4200,4200,4200,4195,103
|
|
20230808,091800,20590580,4200,4200,4200,4200,52
|
|
20230808,091700,20372180,4200,4200,4200,4200,0
|
|
20230808,091600,20372180,4200,4200,4200,4200,0
|
|
20230808,091500,20372180,4200,4235,4235,4200,2816
|
|
20230808,091400,8483460,4265,4265,4265,4265,2
|
|
20230808,091300,8474930,4240,4240,4240,4240,0
|
|
20230808,091200,8474930,4240,4240,4240,4240,0
|
|
20230808,091100,8474930,4240,4240,4240,4240,0
|
|
20230808,091000,8474930,4240,4225,4285,4225,800
|
|
20230808,090900,5086075,4225,4225,4225,4225,0
|
|
20230808,090800,5086075,4225,4225,4225,4225,86
|
|
20230808,090700,4722725,4225,4225,4225,4225,4
|
|
20230808,090600,4705825,4225,4235,4235,4225,2
|
|
20230808,090500,4697365,4235,4235,4235,4230,204
|
|
20230808,090400,3833435,4235,4235,4235,4235,0
|
|
20230808,090300,3833435,4235,4235,4235,4235,0
|
|
20230808,090200,3833435,4235,4245,4245,4235,6
|
|
20230808,090100,3807995,4250,4250,4250,4250,46
|
|
20230808,090000,3612495,4255,4255,4255,4255,849
|