612 lines
28 KiB
CSV
612 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230818,190900,146490020,8120,8120,8120,8120,577
|
|
20230818,190800,146490020,8120,8120,8120,8120,0
|
|
20230818,190700,146490020,8120,8120,8120,8120,0
|
|
20230818,190600,146490020,8120,8120,8120,8120,0
|
|
20230818,190500,146490020,8120,8120,8120,8120,0
|
|
20230818,190400,146490020,8120,8120,8120,8120,0
|
|
20230818,190300,146490020,8120,8120,8120,8120,0
|
|
20230818,190200,146490020,8120,8120,8120,8120,0
|
|
20230818,190100,146490020,8120,8120,8120,8120,0
|
|
20230818,190000,146490020,8120,8120,8120,8120,0
|
|
20230818,185900,146490020,8120,8120,8120,8120,0
|
|
20230818,185800,146490020,8120,8120,8120,8120,0
|
|
20230818,185700,146490020,8120,8120,8120,8120,0
|
|
20230818,185600,146490020,8120,8120,8120,8120,0
|
|
20230818,185500,146490020,8120,8120,8120,8120,0
|
|
20230818,185400,146490020,8120,8120,8120,8120,0
|
|
20230818,185300,146490020,8120,8120,8120,8120,0
|
|
20230818,185200,146490020,8120,8120,8120,8120,0
|
|
20230818,185100,146490020,8120,8120,8120,8120,0
|
|
20230818,185000,146490020,8120,8120,8120,8120,0
|
|
20230818,184900,146490020,8120,8120,8120,8120,0
|
|
20230818,184800,146490020,8120,8120,8120,8120,0
|
|
20230818,184700,146490020,8120,8120,8120,8120,0
|
|
20230818,184600,146490020,8120,8120,8120,8120,0
|
|
20230818,184500,146490020,8120,8120,8120,8120,0
|
|
20230818,184400,146490020,8120,8120,8120,8120,0
|
|
20230818,184300,146490020,8120,8120,8120,8120,0
|
|
20230818,184200,146490020,8120,8120,8120,8120,0
|
|
20230818,184100,146490020,8120,8120,8120,8120,0
|
|
20230818,184000,146490020,8120,8120,8120,8120,0
|
|
20230818,183900,146490020,8120,8120,8120,8120,577
|
|
20230818,183800,146490020,8120,8120,8120,8120,0
|
|
20230818,183700,146490020,8120,8120,8120,8120,0
|
|
20230818,183600,146490020,8120,8120,8120,8120,0
|
|
20230818,183500,146490020,8120,8120,8120,8120,0
|
|
20230818,183400,146490020,8120,8120,8120,8120,0
|
|
20230818,183300,146490020,8120,8120,8120,8120,0
|
|
20230818,183200,146490020,8120,8120,8120,8120,0
|
|
20230818,183100,146490020,8120,8120,8120,8120,0
|
|
20230818,183000,146490020,8120,8120,8120,8120,0
|
|
20230818,182900,146490020,8120,8120,8120,8120,0
|
|
20230818,182800,146490020,8120,8120,8120,8120,0
|
|
20230818,182700,146490020,8120,8120,8120,8120,0
|
|
20230818,182600,146490020,8120,8120,8120,8120,0
|
|
20230818,182500,146490020,8120,8120,8120,8120,0
|
|
20230818,182400,146490020,8120,8120,8120,8120,0
|
|
20230818,182300,146490020,8120,8120,8120,8120,0
|
|
20230818,182200,146490020,8120,8120,8120,8120,0
|
|
20230818,182100,146490020,8120,8120,8120,8120,0
|
|
20230818,182000,146490020,8120,8120,8120,8120,0
|
|
20230818,181900,146490020,8120,8120,8120,8120,0
|
|
20230818,181800,146490020,8120,8120,8120,8120,0
|
|
20230818,181700,146490020,8120,8120,8120,8120,0
|
|
20230818,181600,146490020,8120,8120,8120,8120,0
|
|
20230818,181500,146490020,8120,8120,8120,8120,0
|
|
20230818,181400,146490020,8120,8120,8120,8120,0
|
|
20230818,181300,146490020,8120,8120,8120,8120,0
|
|
20230818,181200,146490020,8120,8120,8120,8120,0
|
|
20230818,181100,146490020,8120,8120,8120,8120,0
|
|
20230818,181000,146490020,8120,8120,8120,8120,0
|
|
20230818,180900,146490020,8120,8120,8120,8120,577
|
|
20230818,180800,146490020,8120,8120,8120,8120,0
|
|
20230818,180700,146490020,8120,8120,8120,8120,0
|
|
20230818,180600,146490020,8120,8120,8120,8120,0
|
|
20230818,180500,146490020,8120,8120,8120,8120,0
|
|
20230818,180400,146490020,8120,8120,8120,8120,0
|
|
20230818,180300,146490020,8120,8120,8120,8120,0
|
|
20230818,180200,146490020,8120,8120,8120,8120,0
|
|
20230818,180100,146490020,8120,8120,8120,8120,0
|
|
20230818,180000,146490020,8120,8120,8120,8120,0
|
|
20230818,175900,146490020,8120,8120,8120,8120,0
|
|
20230818,175800,146490020,8120,8120,8120,8120,0
|
|
20230818,175700,146490020,8120,8120,8120,8120,0
|
|
20230818,175600,146490020,8120,8120,8120,8120,0
|
|
20230818,175500,146490020,8120,8120,8120,8120,0
|
|
20230818,175400,146490020,8120,8120,8120,8120,0
|
|
20230818,175300,146490020,8120,8120,8120,8120,0
|
|
20230818,175200,146490020,8120,8120,8120,8120,0
|
|
20230818,175100,146490020,8120,8120,8120,8120,0
|
|
20230818,175000,146490020,8120,8120,8120,8120,0
|
|
20230818,174900,146490020,8120,8120,8120,8120,0
|
|
20230818,174800,146490020,8120,8120,8120,8120,0
|
|
20230818,174700,146490020,8120,8120,8120,8120,0
|
|
20230818,174600,146490020,8120,8120,8120,8120,0
|
|
20230818,174500,146490020,8120,8120,8120,8120,0
|
|
20230818,174400,146490020,8120,8120,8120,8120,0
|
|
20230818,174300,146490020,8120,8120,8120,8120,0
|
|
20230818,174200,146490020,8120,8120,8120,8120,0
|
|
20230818,174100,146490020,8120,8120,8120,8120,0
|
|
20230818,174000,146490020,8120,8120,8120,8120,0
|
|
20230818,173900,146490020,8120,8120,8120,8120,577
|
|
20230818,173800,146490020,8120,8120,8120,8120,0
|
|
20230818,173700,146490020,8120,8120,8120,8120,0
|
|
20230818,173600,146490020,8120,8120,8120,8120,0
|
|
20230818,173500,146490020,8120,8120,8120,8120,0
|
|
20230818,173400,146490020,8120,8120,8120,8120,0
|
|
20230818,173300,146490020,8120,8120,8120,8120,0
|
|
20230818,173200,146490020,8120,8120,8120,8120,0
|
|
20230818,173100,146490020,8120,8120,8120,8120,0
|
|
20230818,173000,146490020,8120,8120,8120,8120,0
|
|
20230818,172900,146490020,8120,8120,8120,8120,0
|
|
20230818,172800,146490020,8120,8120,8120,8120,0
|
|
20230818,172700,146490020,8120,8120,8120,8120,0
|
|
20230818,172600,146490020,8120,8120,8120,8120,0
|
|
20230818,172500,146490020,8120,8120,8120,8120,0
|
|
20230818,172400,146490020,8120,8120,8120,8120,0
|
|
20230818,172300,146490020,8120,8120,8120,8120,0
|
|
20230818,172200,146490020,8120,8120,8120,8120,0
|
|
20230818,172100,146490020,8120,8120,8120,8120,0
|
|
20230818,172000,146490020,8120,8120,8120,8120,0
|
|
20230818,171900,146490020,8120,8120,8120,8120,0
|
|
20230818,171800,146490020,8120,8120,8120,8120,0
|
|
20230818,171700,146490020,8120,8120,8120,8120,0
|
|
20230818,171600,146490020,8120,8120,8120,8120,0
|
|
20230818,171500,146490020,8120,8120,8120,8120,0
|
|
20230818,171400,146490020,8120,8120,8120,8120,0
|
|
20230818,171300,146490020,8120,8120,8120,8120,0
|
|
20230818,171200,146490020,8120,8120,8120,8120,0
|
|
20230818,171100,146490020,8120,8120,8120,8120,0
|
|
20230818,171000,146490020,8120,8120,8120,8120,0
|
|
20230818,170900,146490020,8120,8120,8120,8120,577
|
|
20230818,170800,146490020,8120,8120,8120,8120,0
|
|
20230818,170700,146490020,8120,8120,8120,8120,0
|
|
20230818,170600,146490020,8120,8120,8120,8120,0
|
|
20230818,170500,146490020,8120,8120,8120,8120,0
|
|
20230818,170400,146490020,8120,8120,8120,8120,0
|
|
20230818,170300,146490020,8120,8120,8120,8120,0
|
|
20230818,170200,146490020,8120,8120,8120,8120,0
|
|
20230818,170100,146490020,8120,8120,8120,8120,0
|
|
20230818,170000,146490020,8120,8120,8120,8120,0
|
|
20230818,165900,146490020,8120,8120,8120,8120,0
|
|
20230818,165800,146490020,8120,8120,8120,8120,0
|
|
20230818,165700,146490020,8120,8120,8120,8120,0
|
|
20230818,165600,146490020,8120,8120,8120,8120,0
|
|
20230818,165500,146490020,8120,8120,8120,8120,0
|
|
20230818,165400,146490020,8120,8120,8120,8120,0
|
|
20230818,165300,146490020,8120,8120,8120,8120,0
|
|
20230818,165200,146490020,8120,8120,8120,8120,0
|
|
20230818,165100,146490020,8120,8120,8120,8120,0
|
|
20230818,165000,146490020,8120,8120,8120,8120,0
|
|
20230818,164900,146490020,8120,8120,8120,8120,0
|
|
20230818,164800,146490020,8120,8120,8120,8120,0
|
|
20230818,164700,146490020,8120,8120,8120,8120,0
|
|
20230818,164600,146490020,8120,8120,8120,8120,0
|
|
20230818,164500,146490020,8120,8120,8120,8120,0
|
|
20230818,164400,146490020,8120,8120,8120,8120,0
|
|
20230818,164300,146490020,8120,8120,8120,8120,0
|
|
20230818,164200,146490020,8120,8120,8120,8120,0
|
|
20230818,164100,146490020,8120,8120,8120,8120,0
|
|
20230818,164000,146490020,8120,8120,8120,8120,0
|
|
20230818,163900,146490020,8120,8120,8120,8120,577
|
|
20230818,163800,146490020,8120,8120,8120,8120,0
|
|
20230818,163700,146490020,8120,8120,8120,8120,0
|
|
20230818,163600,146490020,8120,8120,8120,8120,0
|
|
20230818,163500,146490020,8120,8120,8120,8120,0
|
|
20230818,163400,146490020,8120,8120,8120,8120,0
|
|
20230818,163300,146490020,8120,8120,8120,8120,0
|
|
20230818,163200,146490020,8120,8120,8120,8120,0
|
|
20230818,163100,146490020,8120,8120,8120,8120,0
|
|
20230818,163000,146490020,8120,8120,8120,8120,0
|
|
20230818,162900,146490020,8120,8120,8120,8120,0
|
|
20230818,162800,146490020,8120,8120,8120,8120,0
|
|
20230818,162700,146490020,8120,8120,8120,8120,0
|
|
20230818,162600,146490020,8120,8120,8120,8120,0
|
|
20230818,162500,146490020,8120,8120,8120,8120,0
|
|
20230818,162400,146490020,8120,8120,8120,8120,0
|
|
20230818,162300,146490020,8120,8120,8120,8120,0
|
|
20230818,162200,146490020,8120,8120,8120,8120,0
|
|
20230818,162100,146490020,8120,8120,8120,8120,0
|
|
20230818,162000,146490020,8120,8120,8120,8120,0
|
|
20230818,161900,146490020,8120,8120,8120,8120,0
|
|
20230818,161800,146490020,8120,8120,8120,8120,0
|
|
20230818,161700,146490020,8120,8120,8120,8120,0
|
|
20230818,161600,146490020,8120,8120,8120,8120,0
|
|
20230818,161500,146490020,8120,8120,8120,8120,0
|
|
20230818,161400,146490020,8120,8120,8120,8120,0
|
|
20230818,161300,146490020,8120,8120,8120,8120,0
|
|
20230818,161200,146490020,8120,8120,8120,8120,0
|
|
20230818,161100,146490020,8120,8120,8120,8120,0
|
|
20230818,161000,146490020,8120,8120,8120,8120,0
|
|
20230818,160900,146490020,8120,8120,8120,8120,577
|
|
20230818,160800,146490020,8120,8120,8120,8120,0
|
|
20230818,160700,146490020,8120,8120,8120,8120,0
|
|
20230818,160600,146490020,8120,8120,8120,8120,0
|
|
20230818,160500,146490020,8120,8120,8120,8120,0
|
|
20230818,160400,146490020,8120,8120,8120,8120,0
|
|
20230818,160300,146490020,8120,8120,8120,8120,0
|
|
20230818,160200,146490020,8120,8120,8120,8120,0
|
|
20230818,160100,146490020,8120,8120,8120,8120,0
|
|
20230818,160000,146490020,8120,8120,8120,8120,0
|
|
20230818,155900,146490020,8120,8120,8120,8120,0
|
|
20230818,155800,146490020,8120,8120,8120,8120,0
|
|
20230818,155700,146490020,8120,8120,8120,8120,0
|
|
20230818,155600,146490020,8120,8120,8120,8120,0
|
|
20230818,155500,146490020,8120,8120,8120,8120,0
|
|
20230818,155400,146490020,8120,8120,8120,8120,0
|
|
20230818,155300,146490020,8120,8120,8120,8120,0
|
|
20230818,155200,146490020,8120,8120,8120,8120,0
|
|
20230818,155100,146490020,8120,8120,8120,8120,0
|
|
20230818,155000,146490020,8120,8120,8120,8120,0
|
|
20230818,154900,146490020,8120,8120,8120,8120,0
|
|
20230818,154800,146490020,8120,8120,8120,8120,0
|
|
20230818,154700,146490020,8120,8120,8120,8120,0
|
|
20230818,154600,146490020,8120,8120,8120,8120,0
|
|
20230818,154500,146490020,8120,8120,8120,8120,0
|
|
20230818,154400,146490020,8120,8120,8120,8120,0
|
|
20230818,154300,146490020,8120,8120,8120,8120,0
|
|
20230818,154200,146490020,8120,8120,8120,8120,0
|
|
20230818,154100,146490020,8120,8120,8120,8120,0
|
|
20230818,154000,146490020,8120,8120,8120,8120,0
|
|
20230818,153900,146490020,8120,8120,8120,8120,577
|
|
20230818,153800,146490020,8120,8120,8120,8120,0
|
|
20230818,153700,146490020,8120,8120,8120,8120,0
|
|
20230818,153600,146490020,8120,8120,8120,8120,0
|
|
20230818,153500,146490020,8120,8120,8120,8120,0
|
|
20230818,153400,146490020,8120,8120,8120,8120,0
|
|
20230818,153300,146490020,8120,8120,8120,8120,0
|
|
20230818,153200,146490020,8120,8120,8120,8120,0
|
|
20230818,153100,146490020,8120,8120,8120,8120,0
|
|
20230818,153000,146490020,8120,8120,8120,8120,577
|
|
20230818,152900,141804780,8120,8120,8120,8120,0
|
|
20230818,152800,141804780,8120,8120,8120,8120,0
|
|
20230818,152700,141804780,8120,8120,8120,8120,0
|
|
20230818,152600,141804780,8120,8120,8120,8120,0
|
|
20230818,152500,141804780,8120,8120,8120,8120,0
|
|
20230818,152400,141804780,8120,8120,8120,8120,0
|
|
20230818,152300,141804780,8120,8120,8120,8120,0
|
|
20230818,152200,141804780,8120,8120,8120,8120,0
|
|
20230818,152100,141804780,8120,8120,8120,8120,0
|
|
20230818,152000,141804780,8120,8120,8120,8120,0
|
|
20230818,151900,141804780,8120,8120,8120,8120,0
|
|
20230818,151800,141804780,8120,8120,8120,8120,19
|
|
20230818,151700,141650500,8150,8120,8150,8120,2
|
|
20230818,151600,141634230,8120,8120,8120,8120,36
|
|
20230818,151500,141341910,8120,8120,8120,8120,463
|
|
20230818,151400,137582350,8150,8150,8150,8150,0
|
|
20230818,151300,137582350,8150,8150,8150,8150,3
|
|
20230818,151200,137557900,8150,8150,8150,8150,0
|
|
20230818,151100,137557900,8150,8150,8150,8150,0
|
|
20230818,151000,137557900,8150,8150,8150,8150,0
|
|
20230818,150900,137557900,8150,8150,8150,8150,12
|
|
20230818,150800,137460100,8120,8120,8120,8120,424
|
|
20230818,150700,134017220,8110,8110,8110,8110,100
|
|
20230818,150600,133206220,8120,8120,8120,8120,0
|
|
20230818,150500,133206220,8120,8120,8120,8120,100
|
|
20230818,150400,132394220,8120,8120,8120,8120,0
|
|
20230818,150300,132394220,8120,8120,8120,8120,1
|
|
20230818,150200,132386100,8120,8120,8120,8120,5
|
|
20230818,150100,132345500,8120,8120,8120,8120,173
|
|
20230818,150000,130940740,8100,8100,8100,8100,0
|
|
20230818,145900,130940740,8100,8100,8100,8100,32
|
|
20230818,145800,130681540,8100,8100,8100,8100,168
|
|
20230818,145700,129320740,8100,8100,8100,8100,100
|
|
20230818,145600,128510740,8120,8120,8120,8120,1
|
|
20230818,145500,128502620,8100,8100,8100,8100,300
|
|
20230818,145400,126072620,8100,8120,8120,8100,123
|
|
20230818,145300,125075850,8110,8110,8110,8110,58
|
|
20230818,145200,124605470,8100,8110,8110,8100,242
|
|
20230818,145100,122644850,8120,8120,8120,8120,2
|
|
20230818,145000,122628610,8120,8120,8120,8120,0
|
|
20230818,144900,122628610,8120,8120,8120,8120,1
|
|
20230818,144800,122620490,8100,8100,8100,8100,0
|
|
20230818,144700,122620490,8100,8100,8100,8100,0
|
|
20230818,144600,122620490,8100,8100,8100,8100,0
|
|
20230818,144500,122620490,8100,8100,8100,8100,0
|
|
20230818,144400,122620490,8100,8100,8100,8100,0
|
|
20230818,144300,122620490,8100,8100,8100,8100,10
|
|
20230818,144200,122539490,8100,8100,8100,8100,0
|
|
20230818,144100,122539490,8100,8100,8100,8100,0
|
|
20230818,144000,122539490,8100,8110,8110,8100,1600
|
|
20230818,143900,109578220,8120,8120,8120,8120,10
|
|
20230818,143800,109497020,8110,8110,8110,8110,0
|
|
20230818,143700,109497020,8110,8120,8120,8110,79
|
|
20230818,143600,108856290,8110,8110,8110,8110,15
|
|
20230818,143500,108734640,8110,8110,8110,8110,123
|
|
20230818,143400,107737110,8090,8130,8130,8090,3483
|
|
20230818,143300,79509120,8140,8160,8160,8140,190
|
|
20230818,143200,77961210,8150,8150,8150,8150,0
|
|
20230818,143100,77961210,8150,8150,8150,8150,0
|
|
20230818,143000,77961210,8150,8150,8150,8150,0
|
|
20230818,142900,77961210,8150,8150,8150,8150,11
|
|
20230818,142800,77871560,8140,8140,8140,8140,0
|
|
20230818,142700,77871560,8140,8160,8170,8140,126
|
|
20230818,142600,76842630,8140,8140,8140,8140,210
|
|
20230818,142500,75133230,8160,8160,8160,8160,0
|
|
20230818,142400,75133230,8160,8160,8160,8160,0
|
|
20230818,142300,75133230,8160,8150,8160,8150,150
|
|
20230818,142200,73910470,8150,8150,8150,8150,0
|
|
20230818,142100,73910470,8150,8150,8150,8150,0
|
|
20230818,142000,73910470,8150,8150,8150,8150,76
|
|
20230818,141900,73291070,8150,8150,8150,8150,0
|
|
20230818,141800,73291070,8150,8150,8150,8150,400
|
|
20230818,141700,70031070,8150,8150,8150,8150,150
|
|
20230818,141600,68808570,8160,8160,8160,8160,3
|
|
20230818,141500,68784090,8160,8160,8160,8160,1995
|
|
20230818,141400,52504890,8160,8160,8160,8160,660
|
|
20230818,141300,47119290,8170,8170,8170,8170,0
|
|
20230818,141200,47119290,8170,8170,8170,8170,0
|
|
20230818,141100,47119290,8170,8170,8170,8170,0
|
|
20230818,141000,47119290,8170,8170,8170,8170,40
|
|
20230818,140900,46792490,8160,8160,8160,8160,0
|
|
20230818,140800,46792490,8160,8160,8160,8160,0
|
|
20230818,140700,46792490,8160,8160,8160,8160,0
|
|
20230818,140600,46792490,8160,8170,8170,8160,115
|
|
20230818,140500,45853960,8180,8180,8180,8180,0
|
|
20230818,140400,45853960,8180,8180,8180,8180,0
|
|
20230818,140300,45853960,8180,8180,8180,8180,0
|
|
20230818,140200,45853960,8180,8180,8180,8180,0
|
|
20230818,140100,45853960,8180,8180,8180,8180,30
|
|
20230818,140000,45608560,8170,8170,8170,8170,0
|
|
20230818,135900,45608560,8170,8170,8170,8170,0
|
|
20230818,135800,45608560,8170,8170,8170,8170,0
|
|
20230818,135700,45608560,8170,8170,8170,8170,0
|
|
20230818,135600,45608560,8170,8170,8170,8170,0
|
|
20230818,135500,45608560,8170,8170,8170,8170,0
|
|
20230818,135400,45608560,8170,8170,8170,8170,0
|
|
20230818,135300,45608560,8170,8170,8170,8170,0
|
|
20230818,135200,45608560,8170,8170,8170,8170,103
|
|
20230818,135100,44767050,8170,8170,8170,8170,0
|
|
20230818,135000,44767050,8170,8170,8170,8170,100
|
|
20230818,134900,43950050,8180,8180,8180,8180,13
|
|
20230818,134800,43843710,8180,8180,8180,8180,0
|
|
20230818,134700,43843710,8180,8180,8180,8180,0
|
|
20230818,134600,43843710,8180,8180,8180,8180,0
|
|
20230818,134500,43843710,8180,8180,8180,8180,10
|
|
20230818,134400,43761910,8170,8170,8170,8170,0
|
|
20230818,134300,43761910,8170,8170,8170,8170,1
|
|
20230818,134200,43753740,8180,8180,8180,8180,1
|
|
20230818,134100,43745560,8190,8190,8190,8190,5
|
|
20230818,134000,43704610,8190,8190,8190,8190,0
|
|
20230818,133900,43704610,8190,8190,8190,8190,0
|
|
20230818,133800,43704610,8190,8190,8190,8190,0
|
|
20230818,133700,43704610,8190,8190,8190,8190,11
|
|
20230818,133600,43614520,8170,8180,8180,8170,20
|
|
20230818,133500,43451110,8170,8170,8170,8170,0
|
|
20230818,133400,43451110,8170,8170,8170,8170,0
|
|
20230818,133300,43451110,8170,8170,8170,8170,0
|
|
20230818,133200,43451110,8170,8170,8170,8170,200
|
|
20230818,133100,41817110,8170,8180,8180,8170,36
|
|
20230818,133000,41522970,8170,8170,8170,8170,130
|
|
20230818,132900,40460870,8190,8190,8190,8190,0
|
|
20230818,132800,40460870,8190,8190,8190,8190,0
|
|
20230818,132700,40460870,8190,8190,8190,8190,0
|
|
20230818,132600,40460870,8190,8190,8190,8190,0
|
|
20230818,132500,40460870,8190,8190,8190,8190,2
|
|
20230818,132400,40444490,8190,8190,8190,8190,8
|
|
20230818,132300,40378970,8190,8190,8190,8190,8
|
|
20230818,132200,40313450,8190,8190,8190,8190,0
|
|
20230818,132100,40313450,8190,8190,8190,8190,0
|
|
20230818,132000,40313450,8190,8190,8190,8190,0
|
|
20230818,131900,40313450,8190,8190,8190,8190,0
|
|
20230818,131800,40313450,8190,8190,8190,8190,0
|
|
20230818,131700,40313450,8190,8190,8190,8190,8
|
|
20230818,131600,40247930,8190,8190,8190,8190,0
|
|
20230818,131500,40247930,8190,8190,8190,8190,5
|
|
20230818,131400,40206980,8190,8190,8190,8190,10
|
|
20230818,131300,40125080,8190,8190,8190,8190,0
|
|
20230818,131200,40125080,8190,8190,8190,8190,0
|
|
20230818,131100,40125080,8190,8190,8190,8190,0
|
|
20230818,131000,40125080,8190,8190,8190,8190,0
|
|
20230818,130900,40125080,8190,8190,8190,8190,10
|
|
20230818,130800,40043180,8170,8170,8170,8170,0
|
|
20230818,130700,40043180,8170,8170,8170,8170,0
|
|
20230818,130600,40043180,8170,8170,8170,8170,0
|
|
20230818,130500,40043180,8170,8170,8170,8170,0
|
|
20230818,130400,40043180,8170,8170,8170,8170,0
|
|
20230818,130300,40043180,8170,8170,8170,8170,0
|
|
20230818,130200,40043180,8170,8170,8170,8170,0
|
|
20230818,130100,40043180,8170,8170,8170,8170,0
|
|
20230818,130000,40043180,8170,8170,8170,8170,0
|
|
20230818,125900,40043180,8170,8180,8180,8170,100
|
|
20230818,125800,39226120,8190,8190,8190,8190,0
|
|
20230818,125700,39226120,8190,8190,8190,8190,0
|
|
20230818,125600,39226120,8190,8190,8190,8190,0
|
|
20230818,125500,39226120,8190,8190,8190,8190,0
|
|
20230818,125400,39226120,8190,8190,8190,8190,0
|
|
20230818,125300,39226120,8190,8190,8190,8190,0
|
|
20230818,125200,39226120,8190,8190,8190,8190,0
|
|
20230818,125100,39226120,8190,8190,8190,8190,0
|
|
20230818,125000,39226120,8190,8190,8190,8190,0
|
|
20230818,124900,39226120,8190,8190,8190,8190,3
|
|
20230818,124800,39201550,8170,8170,8170,8170,0
|
|
20230818,124700,39201550,8170,8170,8170,8170,0
|
|
20230818,124600,39201550,8170,8170,8170,8170,0
|
|
20230818,124500,39201550,8170,8170,8170,8170,0
|
|
20230818,124400,39201550,8170,8170,8170,8170,0
|
|
20230818,124300,39201550,8170,8170,8170,8170,0
|
|
20230818,124200,39201550,8170,8170,8170,8170,36
|
|
20230818,124100,38907430,8180,8180,8180,8180,0
|
|
20230818,124000,38907430,8180,8180,8180,8180,0
|
|
20230818,123900,38907430,8180,8180,8180,8180,0
|
|
20230818,123800,38907430,8180,8180,8180,8180,0
|
|
20230818,123700,38907430,8180,8190,8190,8180,103
|
|
20230818,123600,38064860,8170,8170,8170,8170,0
|
|
20230818,123500,38064860,8170,8170,8170,8170,0
|
|
20230818,123400,38064860,8170,8170,8170,8170,0
|
|
20230818,123300,38064860,8170,8170,8170,8170,0
|
|
20230818,123200,38064860,8170,8170,8170,8170,0
|
|
20230818,123100,38064860,8170,8170,8170,8170,0
|
|
20230818,123000,38064860,8170,8170,8170,8170,0
|
|
20230818,122900,38064860,8170,8170,8170,8170,101
|
|
20230818,122800,37239690,8190,8190,8190,8190,0
|
|
20230818,122700,37239690,8190,8190,8190,8190,0
|
|
20230818,122600,37239690,8190,8190,8190,8190,5
|
|
20230818,122500,37198740,8190,8190,8190,8190,5
|
|
20230818,122400,37157790,8170,8180,8180,8170,104
|
|
20230818,122300,36307930,8180,8180,8180,8180,130
|
|
20230818,122200,35244530,8190,8190,8190,8190,0
|
|
20230818,122100,35244530,8190,8190,8190,8190,0
|
|
20230818,122000,35244530,8190,8190,8190,8190,0
|
|
20230818,121900,35244530,8190,8190,8190,8190,195
|
|
20230818,121800,33647480,8200,8200,8200,8200,116
|
|
20230818,121700,32696280,8210,8210,8210,8210,0
|
|
20230818,121600,32696280,8210,8210,8210,8210,0
|
|
20230818,121500,32696280,8210,8210,8210,8210,0
|
|
20230818,121400,32696280,8210,8210,8210,8210,0
|
|
20230818,121300,32696280,8210,8210,8210,8210,0
|
|
20230818,121200,32696280,8210,8210,8210,8210,0
|
|
20230818,121100,32696280,8210,8210,8210,8210,0
|
|
20230818,121000,32696280,8210,8210,8210,8210,0
|
|
20230818,120900,32696280,8210,8210,8210,8210,0
|
|
20230818,120800,32696280,8210,8210,8210,8210,5
|
|
20230818,120700,32655230,8210,8210,8210,8210,0
|
|
20230818,120600,32655230,8210,8210,8210,8210,0
|
|
20230818,120500,32655230,8210,8210,8210,8210,0
|
|
20230818,120400,32655230,8210,8210,8210,8210,0
|
|
20230818,120300,32655230,8210,8210,8210,8210,0
|
|
20230818,120200,32655230,8210,8210,8210,8210,0
|
|
20230818,120100,32655230,8210,8210,8210,8210,0
|
|
20230818,120000,32655230,8210,8210,8210,8210,0
|
|
20230818,115900,32655230,8210,8210,8210,8210,0
|
|
20230818,115800,32655230,8210,8210,8210,8210,0
|
|
20230818,115700,32655230,8210,8210,8210,8210,0
|
|
20230818,115600,32655230,8210,8210,8210,8210,0
|
|
20230818,115500,32655230,8210,8210,8210,8210,0
|
|
20230818,115400,32655230,8210,8210,8210,8210,0
|
|
20230818,115300,32655230,8210,8210,8210,8210,0
|
|
20230818,115200,32655230,8210,8210,8210,8210,0
|
|
20230818,115100,32655230,8210,8210,8210,8210,0
|
|
20230818,115000,32655230,8210,8210,8210,8210,0
|
|
20230818,114900,32655230,8210,8210,8210,8210,0
|
|
20230818,114800,32655230,8210,8210,8210,8210,0
|
|
20230818,114700,32655230,8210,8210,8210,8210,0
|
|
20230818,114600,32655230,8210,8210,8210,8210,0
|
|
20230818,114500,32655230,8210,8210,8210,8210,0
|
|
20230818,114400,32655230,8210,8210,8210,8210,0
|
|
20230818,114300,32655230,8210,8210,8210,8210,0
|
|
20230818,114200,32655230,8210,8210,8210,8210,0
|
|
20230818,114100,32655230,8210,8210,8210,8210,12
|
|
20230818,114000,32556710,8210,8210,8210,8210,11
|
|
20230818,113900,32466400,8210,8210,8210,8210,12
|
|
20230818,113800,32367880,8210,8210,8210,8210,0
|
|
20230818,113700,32367880,8210,8210,8210,8210,14
|
|
20230818,113600,32252940,8210,8210,8210,8210,12
|
|
20230818,113500,32154420,8210,8210,8210,8210,0
|
|
20230818,113400,32154420,8210,8210,8210,8210,0
|
|
20230818,113300,32154420,8210,8210,8210,8210,0
|
|
20230818,113200,32154420,8210,8210,8210,8210,0
|
|
20230818,113100,32154420,8210,8210,8210,8210,0
|
|
20230818,113000,32154420,8210,8210,8210,8210,0
|
|
20230818,112900,32154420,8210,8210,8210,8210,2
|
|
20230818,112800,32138000,8210,8210,8210,8210,0
|
|
20230818,112700,32138000,8210,8210,8210,8210,0
|
|
20230818,112600,32138000,8210,8210,8210,8210,0
|
|
20230818,112500,32138000,8210,8210,8210,8210,0
|
|
20230818,112400,32138000,8210,8210,8210,8210,3
|
|
20230818,112300,32113370,8210,8210,8210,8210,0
|
|
20230818,112200,32113370,8210,8210,8210,8210,0
|
|
20230818,112100,32113370,8210,8210,8210,8210,0
|
|
20230818,112000,32113370,8210,8210,8210,8210,0
|
|
20230818,111900,32113370,8210,8210,8210,8210,0
|
|
20230818,111800,32113370,8210,8210,8210,8210,0
|
|
20230818,111700,32113370,8210,8210,8210,8210,0
|
|
20230818,111600,32113370,8210,8210,8210,8210,0
|
|
20230818,111500,32113370,8210,8210,8210,8210,0
|
|
20230818,111400,32113370,8210,8210,8210,8210,0
|
|
20230818,111300,32113370,8210,8210,8210,8210,0
|
|
20230818,111200,32113370,8210,8210,8210,8210,1
|
|
20230818,111100,32105160,8190,8190,8190,8190,0
|
|
20230818,111000,32105160,8190,8200,8200,8190,72
|
|
20230818,110900,31515290,8200,8200,8200,8200,25
|
|
20230818,110800,31310290,8200,8200,8200,8200,1
|
|
20230818,110700,31302090,8190,8190,8190,8190,0
|
|
20230818,110600,31302090,8190,8190,8190,8190,0
|
|
20230818,110500,31302090,8190,8190,8190,8190,0
|
|
20230818,110400,31302090,8190,8190,8190,8190,0
|
|
20230818,110300,31302090,8190,8190,8190,8190,0
|
|
20230818,110200,31302090,8190,8190,8190,8190,0
|
|
20230818,110100,31302090,8190,8190,8190,8190,0
|
|
20230818,110000,31302090,8190,8190,8190,8190,0
|
|
20230818,105900,31302090,8190,8190,8190,8190,0
|
|
20230818,105800,31302090,8190,8190,8190,8190,0
|
|
20230818,105700,31302090,8190,8190,8190,8190,0
|
|
20230818,105600,31302090,8190,8190,8190,8190,0
|
|
20230818,105500,31302090,8190,8190,8190,8190,0
|
|
20230818,105400,31302090,8190,8200,8200,8190,29
|
|
20230818,105300,31064530,8200,8200,8200,8200,0
|
|
20230818,105200,31064530,8200,8200,8200,8200,0
|
|
20230818,105100,31064530,8200,8200,8200,8200,0
|
|
20230818,105000,31064530,8200,8200,8200,8200,0
|
|
20230818,104900,31064530,8200,8200,8200,8200,0
|
|
20230818,104800,31064530,8200,8200,8200,8200,0
|
|
20230818,104700,31064530,8200,8200,8200,8200,0
|
|
20230818,104600,31064530,8200,8200,8200,8200,0
|
|
20230818,104500,31064530,8200,8200,8200,8200,0
|
|
20230818,104400,31064530,8200,8200,8200,8200,0
|
|
20230818,104300,31064530,8200,8200,8200,8200,0
|
|
20230818,104200,31064530,8200,8200,8200,8200,0
|
|
20230818,104100,31064530,8200,8200,8200,8200,0
|
|
20230818,104000,31064530,8200,8200,8200,8200,0
|
|
20230818,103900,31064530,8200,8200,8200,8200,6
|
|
20230818,103800,31015330,8200,8200,8200,8200,155
|
|
20230818,103700,29744330,8200,8200,8200,8200,65
|
|
20230818,103600,29211330,8210,8210,8210,8210,0
|
|
20230818,103500,29211330,8210,8210,8210,8210,0
|
|
20230818,103400,29211330,8210,8210,8210,8210,0
|
|
20230818,103300,29211330,8210,8210,8210,8210,0
|
|
20230818,103200,29211330,8210,8210,8210,8210,0
|
|
20230818,103100,29211330,8210,8210,8210,8210,2
|
|
20230818,103000,29194910,8210,8210,8210,8210,50
|
|
20230818,102900,28784410,8200,8200,8200,8200,300
|
|
20230818,102800,26324410,8210,8210,8210,8210,0
|
|
20230818,102700,26324410,8210,8210,8210,8210,1
|
|
20230818,102600,26316200,8200,8200,8200,8200,200
|
|
20230818,102500,24676200,8210,8210,8210,8210,0
|
|
20230818,102400,24676200,8210,8210,8210,8210,0
|
|
20230818,102300,24676200,8210,8210,8210,8210,0
|
|
20230818,102200,24676200,8210,8210,8210,8210,1
|
|
20230818,102100,24667990,8200,8200,8200,8200,0
|
|
20230818,102000,24667990,8200,8200,8200,8200,0
|
|
20230818,101900,24667990,8200,8200,8200,8200,82
|
|
20230818,101800,23995590,8210,8210,8210,8210,0
|
|
20230818,101700,23995590,8210,8210,8210,8210,0
|
|
20230818,101600,23995590,8210,8210,8210,8210,0
|
|
20230818,101500,23995590,8210,8210,8210,8210,0
|
|
20230818,101400,23995590,8210,8210,8210,8210,0
|
|
20230818,101300,23995590,8210,8210,8210,8210,0
|
|
20230818,101200,23995590,8210,8210,8210,8210,1
|
|
20230818,101100,23987380,8210,8210,8210,8210,0
|
|
20230818,101000,23987380,8210,8210,8210,8210,10
|
|
20230818,100900,23905280,8200,8200,8200,8200,0
|
|
20230818,100800,23905280,8200,8200,8200,8200,0
|
|
20230818,100700,23905280,8200,8200,8200,8200,0
|
|
20230818,100600,23905280,8200,8200,8200,8200,0
|
|
20230818,100500,23905280,8200,8200,8200,8200,0
|
|
20230818,100400,23905280,8200,8200,8200,8200,0
|
|
20230818,100300,23905280,8200,8200,8200,8200,2
|
|
20230818,100200,23888880,8200,8200,8200,8200,0
|
|
20230818,100100,23888880,8200,8200,8200,8200,10
|
|
20230818,100000,23806880,8200,8200,8200,8200,0
|
|
20230818,095900,23806880,8200,8200,8200,8200,0
|
|
20230818,095800,23806880,8200,8200,8200,8200,3
|
|
20230818,095700,23782280,8210,8210,8210,8210,1
|
|
20230818,095600,23774070,8210,8210,8210,8210,0
|
|
20230818,095500,23774070,8210,8210,8210,8210,0
|
|
20230818,095400,23774070,8210,8210,8210,8210,0
|
|
20230818,095300,23774070,8210,8210,8210,8210,2
|
|
20230818,095200,23757650,8160,8160,8160,8160,0
|
|
20230818,095100,23757650,8160,8160,8160,8160,0
|
|
20230818,095000,23757650,8160,8160,8160,8160,0
|
|
20230818,094900,23757650,8160,8210,8210,8160,130
|
|
20230818,094800,22695420,8220,8220,8220,8220,0
|
|
20230818,094700,22695420,8220,8220,8220,8220,0
|
|
20230818,094600,22695420,8220,8220,8220,8220,0
|
|
20230818,094500,22695420,8220,8220,8220,8220,0
|
|
20230818,094400,22695420,8220,8220,8220,8220,0
|
|
20230818,094300,22695420,8220,8220,8220,8220,0
|
|
20230818,094200,22695420,8220,8220,8220,8220,0
|
|
20230818,094100,22695420,8220,8220,8220,8220,2
|
|
20230818,094000,22678980,8210,8210,8210,8210,7
|
|
20230818,093900,22621510,8220,8220,8220,8220,0
|
|
20230818,093800,22621510,8220,8220,8220,8220,1
|
|
20230818,093700,22613290,8230,8230,8230,8230,3
|
|
20230818,093600,22588600,8230,8230,8230,8230,0
|
|
20230818,093500,22588600,8230,8230,8230,8230,1
|
|
20230818,093400,22580370,8230,8230,8230,8230,0
|
|
20230818,093300,22580370,8230,8230,8230,8230,0
|
|
20230818,093200,22580370,8230,8230,8230,8230,0
|
|
20230818,093100,22580370,8230,8230,8230,8230,0
|
|
20230818,093000,22580370,8230,8230,8230,8230,0
|
|
20230818,092900,22580370,8230,8230,8230,8230,0
|
|
20230818,092800,22580370,8230,8230,8230,8230,3
|
|
20230818,092700,22555680,8240,8240,8240,8240,0
|
|
20230818,092600,22555680,8240,8240,8240,8240,3
|
|
20230818,092500,22530960,8240,8230,8240,8230,35
|
|
20230818,092400,22242890,8240,8220,8240,8220,1571
|
|
20230818,092300,9318540,8160,8190,8190,8160,6
|
|
20230818,092200,9269550,8190,8190,8190,8190,9
|
|
20230818,092100,9195840,8220,8220,8220,8220,0
|
|
20230818,092000,9195840,8220,8220,8220,8220,0
|
|
20230818,091900,9195840,8220,8210,8220,8210,12
|
|
20230818,091800,9097300,8210,8210,8210,8210,0
|
|
20230818,091700,9097300,8210,8210,8210,8210,0
|
|
20230818,091600,9097300,8210,8200,8210,8200,321
|
|
20230818,091500,6462040,8150,8140,8150,8140,148
|
|
20230818,091400,5256470,8140,8150,8150,8140,21
|
|
20230818,091300,5085520,8150,8150,8150,8150,0
|
|
20230818,091200,5085520,8150,8150,8150,8150,1
|
|
20230818,091100,5077370,8150,8150,8150,8150,0
|
|
20230818,091000,5077370,8150,8150,8150,8150,1
|
|
20230818,090900,5069220,8150,8150,8150,8150,0
|
|
20230818,090800,5069220,8150,8150,8150,8150,0
|
|
20230818,090700,5069220,8150,8150,8150,8150,15
|
|
20230818,090600,4946970,8210,8210,8210,8210,0
|
|
20230818,090500,4946970,8210,8210,8210,8210,0
|
|
20230818,090400,4946970,8210,8200,8210,8200,18
|
|
20230818,090300,4799360,8230,8230,8230,8230,0
|
|
20230818,090200,4799360,8230,8230,8230,8230,0
|
|
20230818,090100,4799360,8230,8230,8230,8230,0
|
|
20230818,090000,4799360,8230,8120,8230,8120,591
|