695 lines
32 KiB
CSV
695 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230818,203200,69034610,3900,3900,3900,3900,1294
|
|
20230818,203100,69034610,3900,3900,3900,3900,0
|
|
20230818,203000,69034610,3900,3900,3900,3900,0
|
|
20230818,202900,69034610,3900,3900,3900,3900,0
|
|
20230818,202800,69034610,3900,3900,3900,3900,0
|
|
20230818,202700,69034610,3900,3900,3900,3900,0
|
|
20230818,202600,69034610,3900,3900,3900,3900,0
|
|
20230818,202500,69034610,3900,3900,3900,3900,0
|
|
20230818,202400,69034610,3900,3900,3900,3900,0
|
|
20230818,202300,69034610,3900,3900,3900,3900,0
|
|
20230818,202200,69034610,3900,3900,3900,3900,0
|
|
20230818,202100,69034610,3900,3900,3900,3900,0
|
|
20230818,202000,69034610,3900,3900,3900,3900,0
|
|
20230818,201900,69034610,3900,3900,3900,3900,0
|
|
20230818,201800,69034610,3900,3900,3900,3900,0
|
|
20230818,201700,69034610,3900,3900,3900,3900,0
|
|
20230818,201600,69034610,3900,3900,3900,3900,0
|
|
20230818,201500,69034610,3900,3900,3900,3900,0
|
|
20230818,201400,69034610,3900,3900,3900,3900,0
|
|
20230818,201300,69034610,3900,3900,3900,3900,0
|
|
20230818,201200,69034610,3900,3900,3900,3900,0
|
|
20230818,201100,69034610,3900,3900,3900,3900,0
|
|
20230818,201000,69034610,3900,3900,3900,3900,0
|
|
20230818,200900,69034610,3900,3900,3900,3900,0
|
|
20230818,200800,69034610,3900,3900,3900,3900,0
|
|
20230818,200700,69034610,3900,3900,3900,3900,0
|
|
20230818,200600,69034610,3900,3900,3900,3900,0
|
|
20230818,200500,69034610,3900,3900,3900,3900,0
|
|
20230818,200400,69034610,3900,3900,3900,3900,0
|
|
20230818,200300,69034610,3900,3900,3900,3900,0
|
|
20230818,200200,69034610,3900,3900,3900,3900,1294
|
|
20230818,200100,69034610,3900,3900,3900,3900,0
|
|
20230818,200000,69034610,3900,3900,3900,3900,0
|
|
20230818,195900,69034610,3900,3900,3900,3900,0
|
|
20230818,195800,69034610,3900,3900,3900,3900,0
|
|
20230818,195700,69034610,3900,3900,3900,3900,0
|
|
20230818,195600,69034610,3900,3900,3900,3900,0
|
|
20230818,195500,69034610,3900,3900,3900,3900,0
|
|
20230818,195400,69034610,3900,3900,3900,3900,0
|
|
20230818,195300,69034610,3900,3900,3900,3900,0
|
|
20230818,195200,69034610,3900,3900,3900,3900,0
|
|
20230818,195100,69034610,3900,3900,3900,3900,0
|
|
20230818,195000,69034610,3900,3900,3900,3900,0
|
|
20230818,194900,69034610,3900,3900,3900,3900,0
|
|
20230818,194800,69034610,3900,3900,3900,3900,0
|
|
20230818,194700,69034610,3900,3900,3900,3900,0
|
|
20230818,194600,69034610,3900,3900,3900,3900,0
|
|
20230818,194500,69034610,3900,3900,3900,3900,0
|
|
20230818,194400,69034610,3900,3900,3900,3900,0
|
|
20230818,194300,69034610,3900,3900,3900,3900,0
|
|
20230818,194200,69034610,3900,3900,3900,3900,0
|
|
20230818,194100,69034610,3900,3900,3900,3900,0
|
|
20230818,194000,69034610,3900,3900,3900,3900,0
|
|
20230818,193900,69034610,3900,3900,3900,3900,0
|
|
20230818,193800,69034610,3900,3900,3900,3900,0
|
|
20230818,193700,69034610,3900,3900,3900,3900,0
|
|
20230818,193600,69034610,3900,3900,3900,3900,0
|
|
20230818,193500,69034610,3900,3900,3900,3900,0
|
|
20230818,193400,69034610,3900,3900,3900,3900,0
|
|
20230818,193300,69034610,3900,3900,3900,3900,0
|
|
20230818,193200,69034610,3900,3900,3900,3900,1294
|
|
20230818,193100,69034610,3900,3900,3900,3900,0
|
|
20230818,193000,69034610,3900,3900,3900,3900,0
|
|
20230818,192900,69034610,3900,3900,3900,3900,0
|
|
20230818,192800,69034610,3900,3900,3900,3900,0
|
|
20230818,192700,69034610,3900,3900,3900,3900,0
|
|
20230818,192600,69034610,3900,3900,3900,3900,0
|
|
20230818,192500,69034610,3900,3900,3900,3900,0
|
|
20230818,192400,69034610,3900,3900,3900,3900,0
|
|
20230818,192300,69034610,3900,3900,3900,3900,0
|
|
20230818,192200,69034610,3900,3900,3900,3900,0
|
|
20230818,192100,69034610,3900,3900,3900,3900,0
|
|
20230818,192000,69034610,3900,3900,3900,3900,0
|
|
20230818,191900,69034610,3900,3900,3900,3900,0
|
|
20230818,191800,69034610,3900,3900,3900,3900,0
|
|
20230818,191700,69034610,3900,3900,3900,3900,0
|
|
20230818,191600,69034610,3900,3900,3900,3900,0
|
|
20230818,191500,69034610,3900,3900,3900,3900,0
|
|
20230818,191400,69034610,3900,3900,3900,3900,0
|
|
20230818,191300,69034610,3900,3900,3900,3900,0
|
|
20230818,191200,69034610,3900,3900,3900,3900,0
|
|
20230818,191100,69034610,3900,3900,3900,3900,0
|
|
20230818,191000,69034610,3900,3900,3900,3900,0
|
|
20230818,190900,69034610,3900,3900,3900,3900,0
|
|
20230818,190800,69034610,3900,3900,3900,3900,0
|
|
20230818,190700,69034610,3900,3900,3900,3900,0
|
|
20230818,190600,69034610,3900,3900,3900,3900,0
|
|
20230818,190500,69034610,3900,3900,3900,3900,0
|
|
20230818,190400,69034610,3900,3900,3900,3900,0
|
|
20230818,190300,69034610,3900,3900,3900,3900,0
|
|
20230818,190200,69034610,3900,3900,3900,3900,1294
|
|
20230818,190100,69034610,3900,3900,3900,3900,0
|
|
20230818,190000,69034610,3900,3900,3900,3900,0
|
|
20230818,185900,69034610,3900,3900,3900,3900,0
|
|
20230818,185800,69034610,3900,3900,3900,3900,0
|
|
20230818,185700,69034610,3900,3900,3900,3900,0
|
|
20230818,185600,69034610,3900,3900,3900,3900,0
|
|
20230818,185500,69034610,3900,3900,3900,3900,0
|
|
20230818,185400,69034610,3900,3900,3900,3900,0
|
|
20230818,185300,69034610,3900,3900,3900,3900,0
|
|
20230818,185200,69034610,3900,3900,3900,3900,0
|
|
20230818,185100,69034610,3900,3900,3900,3900,0
|
|
20230818,185000,69034610,3900,3900,3900,3900,0
|
|
20230818,184900,69034610,3900,3900,3900,3900,0
|
|
20230818,184800,69034610,3900,3900,3900,3900,0
|
|
20230818,184700,69034610,3900,3900,3900,3900,0
|
|
20230818,184600,69034610,3900,3900,3900,3900,0
|
|
20230818,184500,69034610,3900,3900,3900,3900,0
|
|
20230818,184400,69034610,3900,3900,3900,3900,0
|
|
20230818,184300,69034610,3900,3900,3900,3900,0
|
|
20230818,184200,69034610,3900,3900,3900,3900,0
|
|
20230818,184100,69034610,3900,3900,3900,3900,0
|
|
20230818,184000,69034610,3900,3900,3900,3900,0
|
|
20230818,183900,69034610,3900,3900,3900,3900,0
|
|
20230818,183800,69034610,3900,3900,3900,3900,0
|
|
20230818,183700,69034610,3900,3900,3900,3900,0
|
|
20230818,183600,69034610,3900,3900,3900,3900,0
|
|
20230818,183500,69034610,3900,3900,3900,3900,0
|
|
20230818,183400,69034610,3900,3900,3900,3900,0
|
|
20230818,183300,69034610,3900,3900,3900,3900,0
|
|
20230818,183200,69034610,3900,3900,3900,3900,1294
|
|
20230818,183100,69034610,3900,3900,3900,3900,0
|
|
20230818,183000,69034610,3900,3900,3900,3900,0
|
|
20230818,182900,69034610,3900,3900,3900,3900,0
|
|
20230818,182800,69034610,3900,3900,3900,3900,0
|
|
20230818,182700,69034610,3900,3900,3900,3900,0
|
|
20230818,182600,69034610,3900,3900,3900,3900,0
|
|
20230818,182500,69034610,3900,3900,3900,3900,0
|
|
20230818,182400,69034610,3900,3900,3900,3900,0
|
|
20230818,182300,69034610,3900,3900,3900,3900,0
|
|
20230818,182200,69034610,3900,3900,3900,3900,0
|
|
20230818,182100,69034610,3900,3900,3900,3900,0
|
|
20230818,182000,69034610,3900,3900,3900,3900,0
|
|
20230818,181900,69034610,3900,3900,3900,3900,0
|
|
20230818,181800,69034610,3900,3900,3900,3900,0
|
|
20230818,181700,69034610,3900,3900,3900,3900,0
|
|
20230818,181600,69034610,3900,3900,3900,3900,0
|
|
20230818,181500,69034610,3900,3900,3900,3900,0
|
|
20230818,181400,69034610,3900,3900,3900,3900,0
|
|
20230818,181300,69034610,3900,3900,3900,3900,0
|
|
20230818,181200,69034610,3900,3900,3900,3900,0
|
|
20230818,181100,69034610,3900,3900,3900,3900,0
|
|
20230818,181000,69034610,3900,3900,3900,3900,0
|
|
20230818,180900,69034610,3900,3900,3900,3900,0
|
|
20230818,180800,69034610,3900,3900,3900,3900,0
|
|
20230818,180700,69034610,3900,3900,3900,3900,0
|
|
20230818,180600,69034610,3900,3900,3900,3900,0
|
|
20230818,180500,69034610,3900,3900,3900,3900,0
|
|
20230818,180400,69034610,3900,3900,3900,3900,0
|
|
20230818,180300,69034610,3900,3900,3900,3900,0
|
|
20230818,180200,69034610,3900,3900,3900,3900,1294
|
|
20230818,180100,69034610,3900,3900,3900,3900,0
|
|
20230818,180000,69034610,3900,3900,3900,3900,0
|
|
20230818,175900,69034610,3900,3900,3900,3900,0
|
|
20230818,175800,69034610,3900,3900,3900,3900,0
|
|
20230818,175700,69034610,3900,3900,3900,3900,0
|
|
20230818,175600,69034610,3900,3900,3900,3900,0
|
|
20230818,175500,69034610,3900,3900,3900,3900,0
|
|
20230818,175400,69034610,3900,3900,3900,3900,0
|
|
20230818,175300,69034610,3900,3900,3900,3900,0
|
|
20230818,175200,69034610,3900,3900,3900,3900,0
|
|
20230818,175100,69034610,3900,3900,3900,3900,0
|
|
20230818,175000,69034610,3900,3900,3900,3900,0
|
|
20230818,174900,69034610,3900,3900,3900,3900,0
|
|
20230818,174800,69034610,3900,3900,3900,3900,0
|
|
20230818,174700,69034610,3900,3900,3900,3900,0
|
|
20230818,174600,69034610,3900,3900,3900,3900,0
|
|
20230818,174500,69034610,3900,3900,3900,3900,0
|
|
20230818,174400,69034610,3900,3900,3900,3900,0
|
|
20230818,174300,69034610,3900,3900,3900,3900,0
|
|
20230818,174200,69034610,3900,3900,3900,3900,0
|
|
20230818,174100,69034610,3900,3900,3900,3900,0
|
|
20230818,174000,69034610,3900,3900,3900,3900,0
|
|
20230818,173900,69034610,3900,3900,3900,3900,0
|
|
20230818,173800,69034610,3900,3900,3900,3900,0
|
|
20230818,173700,69034610,3900,3900,3900,3900,0
|
|
20230818,173600,69034610,3900,3900,3900,3900,0
|
|
20230818,173500,69034610,3900,3900,3900,3900,0
|
|
20230818,173400,69034610,3900,3900,3900,3900,0
|
|
20230818,173300,69034610,3900,3900,3900,3900,0
|
|
20230818,173200,69034610,3900,3900,3900,3900,1294
|
|
20230818,173100,69034610,3900,3900,3900,3900,0
|
|
20230818,173000,69034610,3900,3900,3900,3900,0
|
|
20230818,172900,69034610,3900,3900,3900,3900,0
|
|
20230818,172800,69034610,3900,3900,3900,3900,0
|
|
20230818,172700,69034610,3900,3900,3900,3900,0
|
|
20230818,172600,69034610,3900,3900,3900,3900,0
|
|
20230818,172500,69034610,3900,3900,3900,3900,0
|
|
20230818,172400,69034610,3900,3900,3900,3900,0
|
|
20230818,172300,69034610,3900,3900,3900,3900,0
|
|
20230818,172200,69034610,3900,3900,3900,3900,0
|
|
20230818,172100,69034610,3900,3900,3900,3900,0
|
|
20230818,172000,69034610,3900,3900,3900,3900,0
|
|
20230818,171900,69034610,3900,3900,3900,3900,0
|
|
20230818,171800,69034610,3900,3900,3900,3900,0
|
|
20230818,171700,69034610,3900,3900,3900,3900,0
|
|
20230818,171600,69034610,3900,3900,3900,3900,0
|
|
20230818,171500,69034610,3900,3900,3900,3900,0
|
|
20230818,171400,69034610,3900,3900,3900,3900,0
|
|
20230818,171300,69034610,3900,3900,3900,3900,0
|
|
20230818,171200,69034610,3900,3900,3900,3900,0
|
|
20230818,171100,69034610,3900,3900,3900,3900,0
|
|
20230818,171000,69034610,3900,3900,3900,3900,0
|
|
20230818,170900,69034610,3900,3900,3900,3900,0
|
|
20230818,170800,69034610,3900,3900,3900,3900,0
|
|
20230818,170700,69034610,3900,3900,3900,3900,0
|
|
20230818,170600,69034610,3900,3900,3900,3900,0
|
|
20230818,170500,69034610,3900,3900,3900,3900,0
|
|
20230818,170400,69034610,3900,3900,3900,3900,0
|
|
20230818,170300,69034610,3900,3900,3900,3900,0
|
|
20230818,170200,69034610,3900,3900,3900,3900,1294
|
|
20230818,170100,69034610,3900,3900,3900,3900,0
|
|
20230818,170000,69034610,3900,3900,3900,3900,0
|
|
20230818,165900,69034610,3900,3900,3900,3900,0
|
|
20230818,165800,69034610,3900,3900,3900,3900,0
|
|
20230818,165700,69034610,3900,3900,3900,3900,0
|
|
20230818,165600,69034610,3900,3900,3900,3900,0
|
|
20230818,165500,69034610,3900,3900,3900,3900,0
|
|
20230818,165400,69034610,3900,3900,3900,3900,0
|
|
20230818,165300,69034610,3900,3900,3900,3900,0
|
|
20230818,165200,69034610,3900,3900,3900,3900,0
|
|
20230818,165100,69034610,3900,3900,3900,3900,0
|
|
20230818,165000,69034610,3900,3900,3900,3900,0
|
|
20230818,164900,69034610,3900,3900,3900,3900,0
|
|
20230818,164800,69034610,3900,3900,3900,3900,0
|
|
20230818,164700,69034610,3900,3900,3900,3900,0
|
|
20230818,164600,69034610,3900,3900,3900,3900,0
|
|
20230818,164500,69034610,3900,3900,3900,3900,0
|
|
20230818,164400,69034610,3900,3900,3900,3900,0
|
|
20230818,164300,69034610,3900,3900,3900,3900,0
|
|
20230818,164200,69034610,3900,3900,3900,3900,0
|
|
20230818,164100,69034610,3900,3900,3900,3900,0
|
|
20230818,164000,69034610,3900,3900,3900,3900,0
|
|
20230818,163900,69034610,3900,3900,3900,3900,0
|
|
20230818,163800,69034610,3900,3900,3900,3900,0
|
|
20230818,163700,69034610,3900,3900,3900,3900,0
|
|
20230818,163600,69034610,3900,3900,3900,3900,0
|
|
20230818,163500,69034610,3900,3900,3900,3900,0
|
|
20230818,163400,69034610,3900,3900,3900,3900,0
|
|
20230818,163300,69034610,3900,3900,3900,3900,0
|
|
20230818,163200,69034610,3900,3900,3900,3900,1294
|
|
20230818,163100,69034610,3900,3900,3900,3900,0
|
|
20230818,163000,69034610,3900,3900,3900,3900,0
|
|
20230818,162900,69034610,3900,3900,3900,3900,0
|
|
20230818,162800,69034610,3900,3900,3900,3900,0
|
|
20230818,162700,69034610,3900,3900,3900,3900,0
|
|
20230818,162600,69034610,3900,3900,3900,3900,0
|
|
20230818,162500,69034610,3900,3900,3900,3900,0
|
|
20230818,162400,69034610,3900,3900,3900,3900,0
|
|
20230818,162300,69034610,3900,3900,3900,3900,0
|
|
20230818,162200,69034610,3900,3900,3900,3900,0
|
|
20230818,162100,69034610,3900,3900,3900,3900,0
|
|
20230818,162000,69034610,3900,3900,3900,3900,0
|
|
20230818,161900,69034610,3900,3900,3900,3900,0
|
|
20230818,161800,69034610,3900,3900,3900,3900,0
|
|
20230818,161700,69034610,3900,3900,3900,3900,0
|
|
20230818,161600,69034610,3900,3900,3900,3900,0
|
|
20230818,161500,69034610,3900,3900,3900,3900,0
|
|
20230818,161400,69034610,3900,3900,3900,3900,0
|
|
20230818,161300,69034610,3900,3900,3900,3900,0
|
|
20230818,161200,69034610,3900,3900,3900,3900,0
|
|
20230818,161100,69034610,3900,3900,3900,3900,0
|
|
20230818,161000,69034610,3900,3900,3900,3900,0
|
|
20230818,160900,69034610,3900,3900,3900,3900,0
|
|
20230818,160800,69034610,3900,3900,3900,3900,0
|
|
20230818,160700,69034610,3900,3900,3900,3900,0
|
|
20230818,160600,69034610,3900,3900,3900,3900,0
|
|
20230818,160500,69034610,3900,3900,3900,3900,0
|
|
20230818,160400,69034610,3900,3900,3900,3900,0
|
|
20230818,160300,69034610,3900,3900,3900,3900,0
|
|
20230818,160200,69034610,3900,3900,3900,3900,1294
|
|
20230818,160100,69034610,3900,3900,3900,3900,0
|
|
20230818,160000,69034610,3900,3900,3900,3900,0
|
|
20230818,155900,69034610,3900,3900,3900,3900,0
|
|
20230818,155800,69034610,3900,3900,3900,3900,0
|
|
20230818,155700,69034610,3900,3900,3900,3900,0
|
|
20230818,155600,69034610,3900,3900,3900,3900,0
|
|
20230818,155500,69034610,3900,3900,3900,3900,0
|
|
20230818,155400,69034610,3900,3900,3900,3900,0
|
|
20230818,155300,69034610,3900,3900,3900,3900,0
|
|
20230818,155200,69034610,3900,3900,3900,3900,0
|
|
20230818,155100,69034610,3900,3900,3900,3900,0
|
|
20230818,155000,69034610,3900,3900,3900,3900,0
|
|
20230818,154900,69034610,3900,3900,3900,3900,0
|
|
20230818,154800,69034610,3900,3900,3900,3900,0
|
|
20230818,154700,69034610,3900,3900,3900,3900,0
|
|
20230818,154600,69034610,3900,3900,3900,3900,0
|
|
20230818,154500,69034610,3900,3900,3900,3900,0
|
|
20230818,154400,69034610,3900,3900,3900,3900,0
|
|
20230818,154300,69034610,3900,3900,3900,3900,0
|
|
20230818,154200,69034610,3900,3900,3900,3900,0
|
|
20230818,154100,69034610,3900,3900,3900,3900,0
|
|
20230818,154000,69034610,3900,3900,3900,3900,0
|
|
20230818,153900,69034610,3900,3900,3900,3900,0
|
|
20230818,153800,69034610,3900,3900,3900,3900,0
|
|
20230818,153700,69034610,3900,3900,3900,3900,0
|
|
20230818,153600,69034610,3900,3900,3900,3900,0
|
|
20230818,153500,69034610,3900,3900,3900,3900,0
|
|
20230818,153400,69034610,3900,3900,3900,3900,0
|
|
20230818,153300,69034610,3900,3900,3900,3900,0
|
|
20230818,153200,69034610,3900,3900,3900,3900,1294
|
|
20230818,153100,69034610,3900,3900,3900,3900,0
|
|
20230818,153000,69034610,3900,3900,3900,3900,1294
|
|
20230818,152900,63988010,3900,3900,3900,3900,0
|
|
20230818,152800,63988010,3900,3900,3900,3900,0
|
|
20230818,152700,63988010,3900,3900,3900,3900,0
|
|
20230818,152600,63988010,3900,3900,3900,3900,0
|
|
20230818,152500,63988010,3900,3900,3900,3900,0
|
|
20230818,152400,63988010,3900,3900,3900,3900,0
|
|
20230818,152300,63988010,3900,3900,3900,3900,0
|
|
20230818,152200,63988010,3900,3900,3900,3900,0
|
|
20230818,152100,63988010,3900,3900,3900,3900,0
|
|
20230818,152000,63988010,3900,3900,3900,3900,0
|
|
20230818,151900,63988010,3900,3900,3900,3900,10
|
|
20230818,151800,63949010,3900,3915,3915,3900,3
|
|
20230818,151700,63937280,3915,3915,3915,3915,0
|
|
20230818,151600,63937280,3915,3915,3915,3915,0
|
|
20230818,151500,63937280,3915,3915,3915,3915,0
|
|
20230818,151400,63937280,3915,3900,3915,3900,340
|
|
20230818,151300,62609690,3900,3900,3900,3900,13
|
|
20230818,151200,62558990,3915,3915,3915,3915,0
|
|
20230818,151100,62558990,3915,3915,3915,3915,0
|
|
20230818,151000,62558990,3915,3915,3915,3915,0
|
|
20230818,150900,62558990,3915,3915,3915,3915,0
|
|
20230818,150800,62558990,3915,3915,3915,3915,3
|
|
20230818,150700,62547245,3915,3915,3915,3915,0
|
|
20230818,150600,62547245,3915,3915,3915,3915,10
|
|
20230818,150500,62508095,3915,3915,3915,3915,0
|
|
20230818,150400,62508095,3915,3915,3915,3915,76
|
|
20230818,150300,62210555,3915,3895,3915,3895,25
|
|
20230818,150200,62113160,3880,3880,3880,3880,640
|
|
20230818,150100,59629960,3880,3880,3880,3880,20
|
|
20230818,150000,59552360,3880,3880,3880,3880,10
|
|
20230818,145900,59513560,3880,3880,3880,3880,0
|
|
20230818,145800,59513560,3880,3885,3885,3880,389
|
|
20230818,145700,58003445,3890,3890,3890,3890,8
|
|
20230818,145600,57972325,3890,3890,3890,3890,0
|
|
20230818,145500,57972325,3890,3890,3890,3890,0
|
|
20230818,145400,57972325,3890,3890,3890,3890,0
|
|
20230818,145300,57972325,3890,3890,3890,3890,0
|
|
20230818,145200,57972325,3890,3890,3890,3890,906
|
|
20230818,145100,54447985,3895,3895,3895,3895,1
|
|
20230818,145000,54444090,3895,3895,3895,3895,1
|
|
20230818,144900,54440195,3895,3895,3895,3895,0
|
|
20230818,144800,54440195,3895,3895,3895,3895,340
|
|
20230818,144700,53115895,3895,3895,3895,3895,100
|
|
20230818,144600,52726395,3900,3900,3900,3900,0
|
|
20230818,144500,52726395,3900,3900,3900,3900,0
|
|
20230818,144400,52726395,3900,3900,3900,3900,0
|
|
20230818,144300,52726395,3900,3900,3900,3900,0
|
|
20230818,144200,52726395,3900,3900,3900,3900,0
|
|
20230818,144100,52726395,3900,3900,3900,3900,0
|
|
20230818,144000,52726395,3900,3900,3900,3900,1
|
|
20230818,143900,52722495,3915,3915,3915,3915,0
|
|
20230818,143800,52722495,3915,3915,3915,3915,0
|
|
20230818,143700,52722495,3915,3915,3915,3915,0
|
|
20230818,143600,52722495,3915,3915,3915,3915,0
|
|
20230818,143500,52722495,3915,3915,3915,3915,0
|
|
20230818,143400,52722495,3915,3915,3915,3915,0
|
|
20230818,143300,52722495,3915,3915,3915,3915,0
|
|
20230818,143200,52722495,3915,3915,3915,3915,0
|
|
20230818,143100,52722495,3915,3915,3915,3915,0
|
|
20230818,143000,52722495,3915,3915,3915,3915,0
|
|
20230818,142900,52722495,3915,3915,3915,3915,0
|
|
20230818,142800,52722495,3915,3915,3915,3915,1
|
|
20230818,142700,52718580,3895,3905,3905,3895,260
|
|
20230818,142600,51705170,3905,3905,3905,3905,0
|
|
20230818,142500,51705170,3905,3905,3905,3905,40
|
|
20230818,142400,51548970,3905,3905,3905,3905,0
|
|
20230818,142300,51548970,3905,3905,3905,3905,0
|
|
20230818,142200,51548970,3905,3905,3905,3905,0
|
|
20230818,142100,51548970,3905,3905,3905,3905,208
|
|
20230818,142000,50736730,3905,3905,3905,3905,115
|
|
20230818,141900,50287655,3910,3910,3910,3910,0
|
|
20230818,141800,50287655,3910,3910,3910,3910,0
|
|
20230818,141700,50287655,3910,3910,3910,3910,0
|
|
20230818,141600,50287655,3910,3910,3910,3910,0
|
|
20230818,141500,50287655,3910,3910,3910,3910,303
|
|
20230818,141400,49102925,3915,3915,3915,3915,0
|
|
20230818,141300,49102925,3915,3915,3915,3915,300
|
|
20230818,141200,47928425,3910,3910,3910,3910,0
|
|
20230818,141100,47928425,3910,3915,3915,3910,176
|
|
20230818,141000,47240015,3910,3910,3910,3910,0
|
|
20230818,140900,47240015,3910,3910,3910,3910,0
|
|
20230818,140800,47240015,3910,3910,3910,3910,0
|
|
20230818,140700,47240015,3910,3910,3910,3910,0
|
|
20230818,140600,47240015,3910,3910,3910,3910,0
|
|
20230818,140500,47240015,3910,3910,3910,3910,6
|
|
20230818,140400,47216555,3910,3910,3910,3910,115
|
|
20230818,140300,46766905,3915,3915,3915,3915,0
|
|
20230818,140200,46766905,3915,3915,3915,3915,50
|
|
20230818,140100,46571155,3905,3905,3905,3905,0
|
|
20230818,140000,46571155,3905,3905,3905,3905,0
|
|
20230818,135900,46571155,3905,3905,3905,3905,0
|
|
20230818,135800,46571155,3905,3905,3905,3905,0
|
|
20230818,135700,46571155,3905,3905,3905,3905,0
|
|
20230818,135600,46571155,3905,3905,3905,3905,0
|
|
20230818,135500,46571155,3905,3905,3905,3905,0
|
|
20230818,135400,46571155,3905,3905,3905,3905,0
|
|
20230818,135300,46571155,3905,3905,3905,3905,0
|
|
20230818,135200,46571155,3905,3905,3905,3905,0
|
|
20230818,135100,46571155,3905,3905,3905,3905,0
|
|
20230818,135000,46571155,3905,3905,3905,3905,0
|
|
20230818,134900,46571155,3905,3905,3905,3905,0
|
|
20230818,134800,46571155,3905,3910,3910,3905,115
|
|
20230818,134700,46122000,3915,3915,3915,3915,0
|
|
20230818,134600,46122000,3915,3915,3915,3915,0
|
|
20230818,134500,46122000,3915,3915,3915,3915,0
|
|
20230818,134400,46122000,3915,3915,3915,3915,510
|
|
20230818,134300,44125350,3915,3915,3915,3915,0
|
|
20230818,134200,44125350,3915,3915,3915,3915,2
|
|
20230818,134100,44117520,3920,3920,3920,3920,0
|
|
20230818,134000,44117520,3920,3920,3920,3920,0
|
|
20230818,133900,44117520,3920,3920,3920,3920,0
|
|
20230818,133800,44117520,3920,3905,3920,3905,2
|
|
20230818,133700,44109695,3905,3905,3905,3905,0
|
|
20230818,133600,44109695,3905,3905,3905,3905,0
|
|
20230818,133500,44109695,3905,3905,3905,3905,0
|
|
20230818,133400,44109695,3905,3905,3905,3905,0
|
|
20230818,133300,44109695,3905,3905,3905,3905,0
|
|
20230818,133200,44109695,3905,3905,3905,3905,153
|
|
20230818,133100,43512230,3905,3905,3905,3905,0
|
|
20230818,133000,43512230,3905,3905,3905,3905,0
|
|
20230818,132900,43512230,3905,3905,3905,3905,0
|
|
20230818,132800,43512230,3905,3905,3905,3905,0
|
|
20230818,132700,43512230,3905,3905,3905,3905,0
|
|
20230818,132600,43512230,3905,3905,3905,3905,0
|
|
20230818,132500,43512230,3905,3905,3905,3905,0
|
|
20230818,132400,43512230,3905,3905,3905,3905,0
|
|
20230818,132300,43512230,3905,3905,3905,3905,0
|
|
20230818,132200,43512230,3905,3905,3905,3905,0
|
|
20230818,132100,43512230,3905,3905,3905,3905,0
|
|
20230818,132000,43512230,3905,3905,3905,3905,0
|
|
20230818,131900,43512230,3905,3905,3905,3905,0
|
|
20230818,131800,43512230,3905,3905,3905,3905,0
|
|
20230818,131700,43512230,3905,3905,3905,3905,0
|
|
20230818,131600,43512230,3905,3910,3910,3905,116
|
|
20230818,131500,43058975,3920,3920,3920,3920,100
|
|
20230818,131400,42666975,3920,3920,3920,3920,0
|
|
20230818,131300,42666975,3920,3920,3920,3920,28
|
|
20230818,131200,42557215,3920,3920,3920,3920,2
|
|
20230818,131100,42549375,3920,3910,3920,3910,176
|
|
20230818,131000,41860715,3920,3920,3920,3920,0
|
|
20230818,130900,41860715,3920,3920,3920,3920,0
|
|
20230818,130800,41860715,3920,3920,3920,3920,0
|
|
20230818,130700,41860715,3920,3920,3920,3920,0
|
|
20230818,130600,41860715,3920,3920,3920,3920,0
|
|
20230818,130500,41860715,3920,3910,3920,3910,2
|
|
20230818,130400,41852885,3910,3910,3910,3910,0
|
|
20230818,130300,41852885,3910,3910,3910,3910,0
|
|
20230818,130200,41852885,3910,3910,3910,3910,0
|
|
20230818,130100,41852885,3910,3910,3910,3910,0
|
|
20230818,130000,41852885,3910,3910,3910,3910,0
|
|
20230818,125900,41852885,3910,3910,3910,3910,0
|
|
20230818,125800,41852885,3910,3910,3910,3910,0
|
|
20230818,125700,41852885,3910,3910,3910,3910,0
|
|
20230818,125600,41852885,3910,3910,3910,3910,0
|
|
20230818,125500,41852885,3910,3910,3910,3910,0
|
|
20230818,125400,41852885,3910,3910,3910,3910,0
|
|
20230818,125300,41852885,3910,3910,3910,3910,0
|
|
20230818,125200,41852885,3910,3910,3910,3910,0
|
|
20230818,125100,41852885,3910,3910,3910,3910,0
|
|
20230818,125000,41852885,3910,3910,3910,3910,200
|
|
20230818,124900,41070885,3915,3915,3915,3915,215
|
|
20230818,124800,40229160,3915,3915,3915,3915,0
|
|
20230818,124700,40229160,3915,3915,3915,3915,0
|
|
20230818,124600,40229160,3915,3915,3915,3915,0
|
|
20230818,124500,40229160,3915,3915,3915,3915,0
|
|
20230818,124400,40229160,3915,3915,3915,3915,586
|
|
20230818,124300,37934970,3915,3915,3915,3915,0
|
|
20230818,124200,37934970,3915,3915,3915,3915,0
|
|
20230818,124100,37934970,3915,3915,3915,3915,0
|
|
20230818,124000,37934970,3915,3915,3915,3915,0
|
|
20230818,123900,37934970,3915,3915,3915,3915,0
|
|
20230818,123800,37934970,3915,3915,3915,3915,0
|
|
20230818,123700,37934970,3915,3915,3915,3915,0
|
|
20230818,123600,37934970,3915,3915,3915,3915,0
|
|
20230818,123500,37934970,3915,3915,3915,3915,0
|
|
20230818,123400,37934970,3915,3915,3915,3915,20
|
|
20230818,123300,37856670,3915,3915,3915,3915,0
|
|
20230818,123200,37856670,3915,3915,3915,3915,0
|
|
20230818,123100,37856670,3915,3915,3915,3915,0
|
|
20230818,123000,37856670,3915,3915,3915,3915,0
|
|
20230818,122900,37856670,3915,3915,3915,3915,0
|
|
20230818,122800,37856670,3915,3915,3915,3915,0
|
|
20230818,122700,37856670,3915,3915,3915,3915,0
|
|
20230818,122600,37856670,3915,3915,3915,3915,0
|
|
20230818,122500,37856670,3915,3915,3915,3915,0
|
|
20230818,122400,37856670,3915,3915,3915,3915,0
|
|
20230818,122300,37856670,3915,3915,3915,3915,0
|
|
20230818,122200,37856670,3915,3915,3915,3915,0
|
|
20230818,122100,37856670,3915,3915,3915,3915,83
|
|
20230818,122000,37531725,3915,3915,3915,3915,0
|
|
20230818,121900,37531725,3915,3915,3915,3915,0
|
|
20230818,121800,37531725,3915,3915,3915,3915,0
|
|
20230818,121700,37531725,3915,3915,3915,3915,0
|
|
20230818,121600,37531725,3915,3915,3915,3915,0
|
|
20230818,121500,37531725,3915,3915,3915,3915,0
|
|
20230818,121400,37531725,3915,3915,3915,3915,0
|
|
20230818,121300,37531725,3915,3915,3915,3915,0
|
|
20230818,121200,37531725,3915,3915,3915,3915,0
|
|
20230818,121100,37531725,3915,3920,3920,3915,176
|
|
20230818,121000,36842435,3915,3915,3915,3915,424
|
|
20230818,120900,35182475,3915,3915,3915,3915,0
|
|
20230818,120800,35182475,3915,3915,3915,3915,0
|
|
20230818,120700,35182475,3915,3915,3915,3915,0
|
|
20230818,120600,35182475,3915,3915,3915,3915,0
|
|
20230818,120500,35182475,3915,3915,3915,3915,0
|
|
20230818,120400,35182475,3915,3915,3915,3915,7
|
|
20230818,120300,35155070,3910,3910,3910,3910,0
|
|
20230818,120200,35155070,3910,3910,3910,3910,0
|
|
20230818,120100,35155070,3910,3910,3910,3910,0
|
|
20230818,120000,35155070,3910,3910,3910,3910,0
|
|
20230818,115900,35155070,3910,3910,3910,3910,0
|
|
20230818,115800,35155070,3910,3910,3910,3910,0
|
|
20230818,115700,35155070,3910,3910,3910,3910,0
|
|
20230818,115600,35155070,3910,3910,3910,3910,0
|
|
20230818,115500,35155070,3910,3910,3910,3910,0
|
|
20230818,115400,35155070,3910,3910,3910,3910,0
|
|
20230818,115300,35155070,3910,3910,3910,3910,0
|
|
20230818,115200,35155070,3910,3910,3910,3910,0
|
|
20230818,115100,35155070,3910,3910,3910,3910,0
|
|
20230818,115000,35155070,3910,3910,3910,3910,0
|
|
20230818,114900,35155070,3910,3910,3910,3910,0
|
|
20230818,114800,35155070,3910,3910,3910,3910,0
|
|
20230818,114700,35155070,3910,3910,3910,3910,0
|
|
20230818,114600,35155070,3910,3910,3910,3910,0
|
|
20230818,114500,35155070,3910,3910,3910,3910,0
|
|
20230818,114400,35155070,3910,3910,3910,3910,0
|
|
20230818,114300,35155070,3910,3910,3910,3910,0
|
|
20230818,114200,35155070,3910,3910,3910,3910,0
|
|
20230818,114100,35155070,3910,3910,3910,3910,198
|
|
20230818,114000,34380890,3920,3920,3920,3920,0
|
|
20230818,113900,34380890,3920,3920,3920,3920,0
|
|
20230818,113800,34380890,3920,3920,3920,3920,0
|
|
20230818,113700,34380890,3920,3920,3920,3920,0
|
|
20230818,113600,34380890,3920,3920,3920,3920,0
|
|
20230818,113500,34380890,3920,3920,3920,3920,0
|
|
20230818,113400,34380890,3920,3920,3920,3920,0
|
|
20230818,113300,34380890,3920,3920,3920,3920,0
|
|
20230818,113200,34380890,3920,3920,3920,3920,0
|
|
20230818,113100,34380890,3920,3920,3920,3920,0
|
|
20230818,113000,34380890,3920,3920,3920,3920,0
|
|
20230818,112900,34380890,3920,3920,3920,3920,0
|
|
20230818,112800,34380890,3920,3920,3920,3920,0
|
|
20230818,112700,34380890,3920,3920,3920,3920,0
|
|
20230818,112600,34380890,3920,3920,3920,3920,0
|
|
20230818,112500,34380890,3920,3920,3920,3920,0
|
|
20230818,112400,34380890,3920,3920,3920,3920,0
|
|
20230818,112300,34380890,3920,3920,3920,3920,0
|
|
20230818,112200,34380890,3920,3920,3920,3920,0
|
|
20230818,112100,34380890,3920,3920,3920,3920,2
|
|
20230818,112000,34373050,3910,3910,3910,3910,0
|
|
20230818,111900,34373050,3910,3910,3910,3910,5
|
|
20230818,111800,34353500,3920,3920,3920,3920,0
|
|
20230818,111700,34353500,3920,3920,3920,3920,0
|
|
20230818,111600,34353500,3920,3920,3920,3920,0
|
|
20230818,111500,34353500,3920,3920,3920,3920,1
|
|
20230818,111400,34349580,3930,3930,3930,3930,0
|
|
20230818,111300,34349580,3930,3930,3930,3930,0
|
|
20230818,111200,34349580,3930,3930,3930,3930,2
|
|
20230818,111100,34341720,3930,3895,3930,3895,177
|
|
20230818,111000,33650950,3915,3915,3915,3915,0
|
|
20230818,110900,33650950,3915,3915,3915,3915,0
|
|
20230818,110800,33650950,3915,3915,3915,3915,0
|
|
20230818,110700,33650950,3915,3915,3915,3915,0
|
|
20230818,110600,33650950,3915,3915,3915,3915,0
|
|
20230818,110500,33650950,3915,3915,3915,3915,0
|
|
20230818,110400,33650950,3915,3915,3915,3915,0
|
|
20230818,110300,33650950,3915,3910,3915,3910,113
|
|
20230818,110200,33208575,3915,3915,3915,3915,0
|
|
20230818,110100,33208575,3915,3915,3915,3915,0
|
|
20230818,110000,33208575,3915,3915,3915,3915,0
|
|
20230818,105900,33208575,3915,3915,3915,3915,0
|
|
20230818,105800,33208575,3915,3915,3915,3915,0
|
|
20230818,105700,33208575,3915,3905,3915,3905,42
|
|
20230818,105600,33044355,3910,3910,3910,3910,0
|
|
20230818,105500,33044355,3910,3910,3910,3910,0
|
|
20230818,105400,33044355,3910,3910,3910,3910,2
|
|
20230818,105300,33036535,3900,3900,3900,3900,18
|
|
20230818,105200,32966335,3890,3890,3890,3890,10
|
|
20230818,105100,32927435,3900,3900,3900,3900,3
|
|
20230818,105000,32915735,3890,3890,3890,3890,0
|
|
20230818,104900,32915735,3890,3900,3900,3890,10
|
|
20230818,104800,32876795,3900,3900,3900,3900,0
|
|
20230818,104700,32876795,3900,3900,3900,3900,0
|
|
20230818,104600,32876795,3900,3900,3900,3900,0
|
|
20230818,104500,32876795,3900,3900,3900,3900,0
|
|
20230818,104400,32876795,3900,3900,3900,3900,313
|
|
20230818,104300,31656095,3905,3905,3905,3905,0
|
|
20230818,104200,31656095,3905,3905,3905,3905,0
|
|
20230818,104100,31656095,3905,3905,3905,3905,0
|
|
20230818,104000,31656095,3905,3905,3905,3905,0
|
|
20230818,103900,31656095,3905,3905,3905,3905,0
|
|
20230818,103800,31656095,3905,3890,3905,3890,2
|
|
20230818,103700,31648300,3890,3890,3890,3890,0
|
|
20230818,103600,31648300,3890,3890,3890,3890,44
|
|
20230818,103500,31477140,3895,3895,3895,3895,2
|
|
20230818,103400,31469350,3890,3890,3890,3890,0
|
|
20230818,103300,31469350,3890,3890,3890,3890,0
|
|
20230818,103200,31469350,3890,3890,3890,3890,0
|
|
20230818,103100,31469350,3890,3890,3890,3890,0
|
|
20230818,103000,31469350,3890,3890,3890,3890,0
|
|
20230818,102900,31469350,3890,3890,3890,3890,0
|
|
20230818,102800,31469350,3890,3890,3890,3890,0
|
|
20230818,102700,31469350,3890,3890,3890,3890,0
|
|
20230818,102600,31469350,3890,3895,3895,3890,100
|
|
20230818,102500,31080345,3890,3890,3890,3890,0
|
|
20230818,102400,31080345,3890,3890,3890,3890,0
|
|
20230818,102300,31080345,3890,3890,3890,3890,0
|
|
20230818,102200,31080345,3890,3890,3890,3890,0
|
|
20230818,102100,31080345,3890,3890,3890,3890,0
|
|
20230818,102000,31080345,3890,3890,3890,3890,50
|
|
20230818,101900,30885845,3910,3910,3910,3910,0
|
|
20230818,101800,30885845,3910,3910,3910,3910,0
|
|
20230818,101700,30885845,3910,3910,3910,3910,0
|
|
20230818,101600,30885845,3910,3910,3910,3910,0
|
|
20230818,101500,30885845,3910,3910,3910,3910,0
|
|
20230818,101400,30885845,3910,3910,3910,3910,0
|
|
20230818,101300,30885845,3910,3910,3910,3910,0
|
|
20230818,101200,30885845,3910,3910,3910,3910,2
|
|
20230818,101100,30878025,3890,3890,3935,3885,340
|
|
20230818,101000,29554300,3905,3905,3905,3905,0
|
|
20230818,100900,29554300,3905,3905,3905,3905,0
|
|
20230818,100800,29554300,3905,3905,3905,3905,0
|
|
20230818,100700,29554300,3905,3905,3905,3905,0
|
|
20230818,100600,29554300,3905,3905,3905,3905,0
|
|
20230818,100500,29554300,3905,3905,3905,3905,2
|
|
20230818,100400,29546490,3905,3905,3905,3905,0
|
|
20230818,100300,29546490,3905,3905,3905,3905,0
|
|
20230818,100200,29546490,3905,3905,3905,3905,1
|
|
20230818,100100,29542585,3890,3900,3900,3890,43
|
|
20230818,100000,29375305,3890,3890,3890,3890,0
|
|
20230818,095900,29375305,3890,3890,3890,3890,0
|
|
20230818,095800,29375305,3890,3900,3900,3890,99
|
|
20230818,095700,28989405,3915,3915,3915,3915,0
|
|
20230818,095600,28989405,3915,3915,3915,3915,0
|
|
20230818,095500,28989405,3915,3915,3915,3915,600
|
|
20230818,095400,26640405,3905,3905,3905,3905,250
|
|
20230818,095300,25664155,3905,3915,3915,3905,1247
|
|
20230818,095200,20790115,3915,3915,3915,3915,0
|
|
20230818,095100,20790115,3915,3915,3915,3915,72
|
|
20230818,095000,20508235,3925,3925,3925,3925,0
|
|
20230818,094900,20508235,3925,3925,3925,3925,0
|
|
20230818,094800,20508235,3925,3925,3925,3925,0
|
|
20230818,094700,20508235,3925,3925,3925,3925,0
|
|
20230818,094600,20508235,3925,3925,3925,3925,0
|
|
20230818,094500,20508235,3925,3925,3925,3925,0
|
|
20230818,094400,20508235,3925,3925,3925,3925,1
|
|
20230818,094300,20504310,3945,3945,3945,3945,0
|
|
20230818,094200,20504310,3945,3945,3945,3945,10
|
|
20230818,094100,20464860,3910,3910,3910,3910,0
|
|
20230818,094000,20464860,3910,3910,3910,3910,100
|
|
20230818,093900,20073860,3910,3910,3910,3910,0
|
|
20230818,093800,20073860,3910,3910,3910,3910,0
|
|
20230818,093700,20073860,3910,3915,3950,3910,119
|
|
20230818,093600,19608525,3910,3910,3910,3910,0
|
|
20230818,093500,19608525,3910,3910,3910,3910,0
|
|
20230818,093400,19608525,3910,3910,3910,3910,0
|
|
20230818,093300,19608525,3910,3915,3915,3910,800
|
|
20230818,093200,16480225,3915,3915,3915,3915,700
|
|
20230818,093100,13739725,3915,3915,3915,3915,0
|
|
20230818,093000,13739725,3915,3920,3920,3915,700
|
|
20230818,092900,10999145,3935,3935,3935,3935,0
|
|
20230818,092800,10999145,3935,3935,3935,3935,140
|
|
20230818,092700,10448245,3935,3935,3935,3935,0
|
|
20230818,092600,10448245,3935,3935,3935,3935,0
|
|
20230818,092500,10448245,3935,3935,3935,3935,0
|
|
20230818,092400,10448245,3935,3935,3935,3935,0
|
|
20230818,092300,10448245,3935,3935,3935,3935,1
|
|
20230818,092200,10444310,3935,3935,3935,3935,0
|
|
20230818,092100,10444310,3935,3935,3935,3935,2
|
|
20230818,092000,10436440,3920,3920,3920,3920,11
|
|
20230818,091900,10393320,3935,3935,3935,3935,0
|
|
20230818,091800,10393320,3935,3920,3935,3920,3
|
|
20230818,091700,10381530,3935,3935,3935,3935,0
|
|
20230818,091600,10381530,3935,3935,3935,3935,1
|
|
20230818,091500,10377595,3935,3915,3935,3915,3
|
|
20230818,091400,10365830,3915,3915,3915,3915,0
|
|
20230818,091300,10365830,3915,3915,3915,3915,91
|
|
20230818,091200,10009565,3920,3920,3920,3920,170
|
|
20230818,091100,9343165,3920,3915,3920,3915,282
|
|
20230818,091000,8237735,3920,3920,3920,3915,224
|
|
20230818,090900,7359815,3920,3925,3925,3920,108
|
|
20230818,090800,6935955,3980,3980,3980,3980,0
|
|
20230818,090700,6935955,3980,3980,3980,3980,0
|
|
20230818,090600,6935955,3980,3950,3980,3925,143
|
|
20230818,090500,6371875,3950,3950,3950,3950,0
|
|
20230818,090400,6371875,3950,3950,3950,3950,0
|
|
20230818,090300,6371875,3950,3950,3950,3950,0
|
|
20230818,090200,6371875,3950,3950,3950,3950,200
|
|
20230818,090100,5581875,4000,3995,4000,3995,330
|
|
20230818,090000,4263035,3985,3995,3995,3985,1068
|