596 lines
28 KiB
CSV
596 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230908,185300,210202225,4170,4170,4170,4170,309
|
|
20230908,185200,210202225,4170,4170,4170,4170,0
|
|
20230908,185100,210202225,4170,4170,4170,4170,0
|
|
20230908,185000,210202225,4170,4170,4170,4170,0
|
|
20230908,184900,210202225,4170,4170,4170,4170,0
|
|
20230908,184800,210202225,4170,4170,4170,4170,0
|
|
20230908,184700,210202225,4170,4170,4170,4170,0
|
|
20230908,184600,210202225,4170,4170,4170,4170,0
|
|
20230908,184500,210202225,4170,4170,4170,4170,0
|
|
20230908,184400,210202225,4170,4170,4170,4170,0
|
|
20230908,184300,210202225,4170,4170,4170,4170,0
|
|
20230908,184200,210202225,4170,4170,4170,4170,0
|
|
20230908,184100,210202225,4170,4170,4170,4170,0
|
|
20230908,184000,210202225,4170,4170,4170,4170,0
|
|
20230908,183900,210202225,4170,4170,4170,4170,0
|
|
20230908,183800,210202225,4170,4170,4170,4170,0
|
|
20230908,183700,210202225,4170,4170,4170,4170,0
|
|
20230908,183600,210202225,4170,4170,4170,4170,0
|
|
20230908,183500,210202225,4170,4170,4170,4170,0
|
|
20230908,183400,210202225,4170,4170,4170,4170,0
|
|
20230908,183300,210202225,4170,4170,4170,4170,0
|
|
20230908,183200,210202225,4170,4170,4170,4170,0
|
|
20230908,183100,210202225,4170,4170,4170,4170,0
|
|
20230908,183000,210202225,4170,4170,4170,4170,0
|
|
20230908,182900,210202225,4170,4170,4170,4170,0
|
|
20230908,182800,210202225,4170,4170,4170,4170,0
|
|
20230908,182700,210202225,4170,4170,4170,4170,0
|
|
20230908,182600,210202225,4170,4170,4170,4170,0
|
|
20230908,182500,210202225,4170,4170,4170,4170,0
|
|
20230908,182400,210202225,4170,4170,4170,4170,0
|
|
20230908,182300,210202225,4170,4170,4170,4170,309
|
|
20230908,182200,210202225,4170,4170,4170,4170,0
|
|
20230908,182100,210202225,4170,4170,4170,4170,0
|
|
20230908,182000,210202225,4170,4170,4170,4170,0
|
|
20230908,181900,210202225,4170,4170,4170,4170,0
|
|
20230908,181800,210202225,4170,4170,4170,4170,0
|
|
20230908,181700,210202225,4170,4170,4170,4170,0
|
|
20230908,181600,210202225,4170,4170,4170,4170,0
|
|
20230908,181500,210202225,4170,4170,4170,4170,0
|
|
20230908,181400,210202225,4170,4170,4170,4170,0
|
|
20230908,181300,210202225,4170,4170,4170,4170,0
|
|
20230908,181200,210202225,4170,4170,4170,4170,0
|
|
20230908,181100,210202225,4170,4170,4170,4170,0
|
|
20230908,181000,210202225,4170,4170,4170,4170,0
|
|
20230908,180900,210202225,4170,4170,4170,4170,0
|
|
20230908,180800,210202225,4170,4170,4170,4170,0
|
|
20230908,180700,210202225,4170,4170,4170,4170,0
|
|
20230908,180600,210202225,4170,4170,4170,4170,0
|
|
20230908,180500,210202225,4170,4170,4170,4170,0
|
|
20230908,180400,210202225,4170,4170,4170,4170,0
|
|
20230908,180300,210202225,4170,4170,4170,4170,0
|
|
20230908,180200,210202225,4170,4170,4170,4170,0
|
|
20230908,180100,210202225,4170,4170,4170,4170,0
|
|
20230908,180000,210202225,4170,4170,4170,4170,0
|
|
20230908,175900,210202225,4170,4170,4170,4170,0
|
|
20230908,175800,210202225,4170,4170,4170,4170,0
|
|
20230908,175700,210202225,4170,4170,4170,4170,0
|
|
20230908,175600,210202225,4170,4170,4170,4170,0
|
|
20230908,175500,210202225,4170,4170,4170,4170,0
|
|
20230908,175400,210202225,4170,4170,4170,4170,0
|
|
20230908,175300,210202225,4170,4170,4170,4170,309
|
|
20230908,175200,210202225,4170,4170,4170,4170,0
|
|
20230908,175100,210202225,4170,4170,4170,4170,0
|
|
20230908,175000,210202225,4170,4170,4170,4170,0
|
|
20230908,174900,210202225,4170,4170,4170,4170,0
|
|
20230908,174800,210202225,4170,4170,4170,4170,0
|
|
20230908,174700,210202225,4170,4170,4170,4170,0
|
|
20230908,174600,210202225,4170,4170,4170,4170,0
|
|
20230908,174500,210202225,4170,4170,4170,4170,0
|
|
20230908,174400,210202225,4170,4170,4170,4170,0
|
|
20230908,174300,210202225,4170,4170,4170,4170,0
|
|
20230908,174200,210202225,4170,4170,4170,4170,0
|
|
20230908,174100,210202225,4170,4170,4170,4170,0
|
|
20230908,174000,210202225,4170,4170,4170,4170,0
|
|
20230908,173900,210202225,4170,4170,4170,4170,0
|
|
20230908,173800,210202225,4170,4170,4170,4170,0
|
|
20230908,173700,210202225,4170,4170,4170,4170,0
|
|
20230908,173600,210202225,4170,4170,4170,4170,0
|
|
20230908,173500,210202225,4170,4170,4170,4170,0
|
|
20230908,173400,210202225,4170,4170,4170,4170,0
|
|
20230908,173300,210202225,4170,4170,4170,4170,0
|
|
20230908,173200,210202225,4170,4170,4170,4170,0
|
|
20230908,173100,210202225,4170,4170,4170,4170,0
|
|
20230908,173000,210202225,4170,4170,4170,4170,0
|
|
20230908,172900,210202225,4170,4170,4170,4170,0
|
|
20230908,172800,210202225,4170,4170,4170,4170,0
|
|
20230908,172700,210202225,4170,4170,4170,4170,0
|
|
20230908,172600,210202225,4170,4170,4170,4170,0
|
|
20230908,172500,210202225,4170,4170,4170,4170,0
|
|
20230908,172400,210202225,4170,4170,4170,4170,0
|
|
20230908,172300,210202225,4170,4170,4170,4170,309
|
|
20230908,172200,210202225,4170,4170,4170,4170,0
|
|
20230908,172100,210202225,4170,4170,4170,4170,0
|
|
20230908,172000,210202225,4170,4170,4170,4170,0
|
|
20230908,171900,210202225,4170,4170,4170,4170,0
|
|
20230908,171800,210202225,4170,4170,4170,4170,0
|
|
20230908,171700,210202225,4170,4170,4170,4170,0
|
|
20230908,171600,210202225,4170,4170,4170,4170,0
|
|
20230908,171500,210202225,4170,4170,4170,4170,0
|
|
20230908,171400,210202225,4170,4170,4170,4170,0
|
|
20230908,171300,210202225,4170,4170,4170,4170,0
|
|
20230908,171200,210202225,4170,4170,4170,4170,0
|
|
20230908,171100,210202225,4170,4170,4170,4170,0
|
|
20230908,171000,210202225,4170,4170,4170,4170,0
|
|
20230908,170900,210202225,4170,4170,4170,4170,0
|
|
20230908,170800,210202225,4170,4170,4170,4170,0
|
|
20230908,170700,210202225,4170,4170,4170,4170,0
|
|
20230908,170600,210202225,4170,4170,4170,4170,0
|
|
20230908,170500,210202225,4170,4170,4170,4170,0
|
|
20230908,170400,210202225,4170,4170,4170,4170,0
|
|
20230908,170300,210202225,4170,4170,4170,4170,0
|
|
20230908,170200,210202225,4170,4170,4170,4170,0
|
|
20230908,170100,210202225,4170,4170,4170,4170,0
|
|
20230908,170000,210202225,4170,4170,4170,4170,0
|
|
20230908,165900,210202225,4170,4170,4170,4170,0
|
|
20230908,165800,210202225,4170,4170,4170,4170,0
|
|
20230908,165700,210202225,4170,4170,4170,4170,0
|
|
20230908,165600,210202225,4170,4170,4170,4170,0
|
|
20230908,165500,210202225,4170,4170,4170,4170,0
|
|
20230908,165400,210202225,4170,4170,4170,4170,0
|
|
20230908,165300,210202225,4170,4170,4170,4170,309
|
|
20230908,165200,210202225,4170,4170,4170,4170,0
|
|
20230908,165100,210202225,4170,4170,4170,4170,0
|
|
20230908,165000,210202225,4170,4170,4170,4170,0
|
|
20230908,164900,210202225,4170,4170,4170,4170,0
|
|
20230908,164800,210202225,4170,4170,4170,4170,0
|
|
20230908,164700,210202225,4170,4170,4170,4170,0
|
|
20230908,164600,210202225,4170,4170,4170,4170,0
|
|
20230908,164500,210202225,4170,4170,4170,4170,0
|
|
20230908,164400,210202225,4170,4170,4170,4170,0
|
|
20230908,164300,210202225,4170,4170,4170,4170,0
|
|
20230908,164200,210202225,4170,4170,4170,4170,0
|
|
20230908,164100,210202225,4170,4170,4170,4170,0
|
|
20230908,164000,210202225,4170,4170,4170,4170,0
|
|
20230908,163900,210202225,4170,4170,4170,4170,0
|
|
20230908,163800,210202225,4170,4170,4170,4170,0
|
|
20230908,163700,210202225,4170,4170,4170,4170,0
|
|
20230908,163600,210202225,4170,4170,4170,4170,0
|
|
20230908,163500,210202225,4170,4170,4170,4170,0
|
|
20230908,163400,210202225,4170,4170,4170,4170,0
|
|
20230908,163300,210202225,4170,4170,4170,4170,0
|
|
20230908,163200,210202225,4170,4170,4170,4170,0
|
|
20230908,163100,210202225,4170,4170,4170,4170,0
|
|
20230908,163000,210202225,4170,4170,4170,4170,0
|
|
20230908,162900,210202225,4170,4170,4170,4170,0
|
|
20230908,162800,210202225,4170,4170,4170,4170,0
|
|
20230908,162700,210202225,4170,4170,4170,4170,0
|
|
20230908,162600,210202225,4170,4170,4170,4170,0
|
|
20230908,162500,210202225,4170,4170,4170,4170,0
|
|
20230908,162400,210202225,4170,4170,4170,4170,0
|
|
20230908,162300,210202225,4170,4170,4170,4170,309
|
|
20230908,162200,210202225,4170,4170,4170,4170,0
|
|
20230908,162100,210202225,4170,4170,4170,4170,0
|
|
20230908,162000,210202225,4170,4170,4170,4170,0
|
|
20230908,161900,210202225,4170,4170,4170,4170,0
|
|
20230908,161800,210202225,4170,4170,4170,4170,0
|
|
20230908,161700,210202225,4170,4170,4170,4170,0
|
|
20230908,161600,210202225,4170,4170,4170,4170,0
|
|
20230908,161500,210202225,4170,4170,4170,4170,0
|
|
20230908,161400,210202225,4170,4170,4170,4170,0
|
|
20230908,161300,210202225,4170,4170,4170,4170,0
|
|
20230908,161200,210202225,4170,4170,4170,4170,0
|
|
20230908,161100,210202225,4170,4170,4170,4170,0
|
|
20230908,161000,210202225,4170,4170,4170,4170,0
|
|
20230908,160900,210202225,4170,4170,4170,4170,0
|
|
20230908,160800,210202225,4170,4170,4170,4170,0
|
|
20230908,160700,210202225,4170,4170,4170,4170,0
|
|
20230908,160600,210202225,4170,4170,4170,4170,0
|
|
20230908,160500,210202225,4170,4170,4170,4170,0
|
|
20230908,160400,210202225,4170,4170,4170,4170,0
|
|
20230908,160300,210202225,4170,4170,4170,4170,0
|
|
20230908,160200,210202225,4170,4170,4170,4170,0
|
|
20230908,160100,210202225,4170,4170,4170,4170,0
|
|
20230908,160000,210202225,4170,4170,4170,4170,0
|
|
20230908,155900,210202225,4170,4170,4170,4170,0
|
|
20230908,155800,210202225,4170,4170,4170,4170,0
|
|
20230908,155700,210202225,4170,4170,4170,4170,0
|
|
20230908,155600,210202225,4170,4170,4170,4170,0
|
|
20230908,155500,210202225,4170,4170,4170,4170,0
|
|
20230908,155400,210202225,4170,4170,4170,4170,0
|
|
20230908,155300,210202225,4170,4170,4170,4170,309
|
|
20230908,155200,210202225,4170,4170,4170,4170,0
|
|
20230908,155100,210202225,4170,4170,4170,4170,0
|
|
20230908,155000,210202225,4170,4170,4170,4170,0
|
|
20230908,154900,210202225,4170,4170,4170,4170,0
|
|
20230908,154800,210202225,4170,4170,4170,4170,0
|
|
20230908,154700,210202225,4170,4170,4170,4170,0
|
|
20230908,154600,210202225,4170,4170,4170,4170,0
|
|
20230908,154500,210202225,4170,4170,4170,4170,0
|
|
20230908,154400,210202225,4170,4170,4170,4170,0
|
|
20230908,154300,210202225,4170,4170,4170,4170,0
|
|
20230908,154200,210202225,4170,4170,4170,4170,0
|
|
20230908,154100,210202225,4170,4170,4170,4170,0
|
|
20230908,154000,210202225,4170,4170,4170,4170,0
|
|
20230908,153900,210202225,4170,4170,4170,4170,0
|
|
20230908,153800,210202225,4170,4170,4170,4170,0
|
|
20230908,153700,210202225,4170,4170,4170,4170,0
|
|
20230908,153600,210202225,4170,4170,4170,4170,0
|
|
20230908,153500,210202225,4170,4170,4170,4170,0
|
|
20230908,153400,210202225,4170,4170,4170,4170,0
|
|
20230908,153300,210202225,4170,4170,4170,4170,0
|
|
20230908,153200,210202225,4170,4170,4170,4170,0
|
|
20230908,153100,210202225,4170,4170,4170,4170,0
|
|
20230908,153000,210202225,4170,4170,4170,4170,309
|
|
20230908,152900,208913695,4170,4170,4170,4170,0
|
|
20230908,152800,208913695,4170,4170,4170,4170,0
|
|
20230908,152700,208913695,4170,4170,4170,4170,0
|
|
20230908,152600,208913695,4170,4170,4170,4170,0
|
|
20230908,152500,208913695,4170,4170,4170,4170,0
|
|
20230908,152400,208913695,4170,4170,4170,4170,0
|
|
20230908,152300,208913695,4170,4170,4170,4170,0
|
|
20230908,152200,208913695,4170,4170,4170,4170,0
|
|
20230908,152100,208913695,4170,4170,4170,4170,0
|
|
20230908,152000,208913695,4170,4170,4170,4170,0
|
|
20230908,151900,208913695,4170,4170,4170,4170,5
|
|
20230908,151800,208892845,4170,4170,4170,4170,1
|
|
20230908,151700,208888675,4175,4175,4175,4170,3
|
|
20230908,151600,208876155,4170,4175,4175,4170,48
|
|
20230908,151500,208675990,4175,4175,4175,4175,0
|
|
20230908,151400,208675990,4175,4150,4175,4150,121
|
|
20230908,151300,208171815,4170,4170,4170,4170,17
|
|
20230908,151200,208100925,4170,4170,4170,4170,0
|
|
20230908,151100,208100925,4170,4170,4170,4170,2
|
|
20230908,151000,208092585,4175,4175,4175,4175,0
|
|
20230908,150900,208092585,4175,4175,4175,4175,0
|
|
20230908,150800,208092585,4175,4175,4175,4175,0
|
|
20230908,150700,208092585,4175,4175,4175,4175,1
|
|
20230908,150600,208088410,4175,4175,4175,4175,49
|
|
20230908,150500,207883835,4175,4175,4175,4175,0
|
|
20230908,150400,207883835,4175,4175,4175,4175,2
|
|
20230908,150300,207875485,4175,4175,4175,4175,150
|
|
20230908,150200,207249235,4175,4175,4175,4175,1
|
|
20230908,150100,207245060,4175,4175,4175,4175,0
|
|
20230908,150000,207245060,4175,4175,4175,4175,0
|
|
20230908,145900,207245060,4175,4175,4175,4175,0
|
|
20230908,145800,207245060,4175,4175,4175,4175,0
|
|
20230908,145700,207245060,4175,4150,4175,4150,101
|
|
20230908,145600,206825885,4175,4175,4175,4175,0
|
|
20230908,145500,206825885,4175,4175,4175,4175,25
|
|
20230908,145400,206721510,4180,4180,4180,4180,0
|
|
20230908,145300,206721510,4180,4180,4180,4180,0
|
|
20230908,145200,206721510,4180,4180,4180,4180,5
|
|
20230908,145100,206700610,4180,4180,4180,4180,0
|
|
20230908,145000,206700610,4180,4180,4180,4180,1
|
|
20230908,144900,206696430,4175,4175,4175,4175,0
|
|
20230908,144800,206696430,4175,4155,4175,4145,989
|
|
20230908,144700,202583510,4175,4175,4175,4175,0
|
|
20230908,144600,202583510,4175,4175,4175,4175,0
|
|
20230908,144500,202583510,4175,4175,4175,4175,1
|
|
20230908,144400,202579335,4145,4145,4145,4145,0
|
|
20230908,144300,202579335,4145,4145,4145,4145,0
|
|
20230908,144200,202579335,4145,4145,4145,4145,0
|
|
20230908,144100,202579335,4145,4155,4155,4145,2008
|
|
20230908,144000,194245500,4175,4175,4175,4175,0
|
|
20230908,143900,194245500,4175,4175,4175,4175,0
|
|
20230908,143800,194245500,4175,4175,4175,4175,169
|
|
20230908,143700,193539925,4175,4175,4175,4175,20
|
|
20230908,143600,193456425,4175,4175,4175,4175,0
|
|
20230908,143500,193456425,4175,4175,4175,4175,10
|
|
20230908,143400,193414675,4175,4175,4175,4175,10
|
|
20230908,143300,193372925,4175,4175,4175,4175,0
|
|
20230908,143200,193372925,4175,4175,4175,4175,0
|
|
20230908,143100,193372925,4175,4175,4175,4175,0
|
|
20230908,143000,193372925,4175,4175,4175,4175,0
|
|
20230908,142900,193372925,4175,4160,4175,4160,351
|
|
20230908,142800,191912735,4160,4160,4160,4160,0
|
|
20230908,142700,191912735,4160,4160,4160,4160,0
|
|
20230908,142600,191912735,4160,4160,4160,4160,151
|
|
20230908,142500,191284575,4175,4175,4175,4175,24
|
|
20230908,142400,191184375,4175,4175,4175,4175,0
|
|
20230908,142300,191184375,4175,4175,4175,4175,0
|
|
20230908,142200,191184375,4175,4175,4175,4175,0
|
|
20230908,142100,191184375,4175,4175,4175,4175,0
|
|
20230908,142000,191184375,4175,4175,4175,4175,0
|
|
20230908,141900,191184375,4175,4175,4175,4175,1
|
|
20230908,141800,191180200,4155,4155,4155,4155,2
|
|
20230908,141700,191171890,4160,4160,4160,4160,80
|
|
20230908,141600,190839090,4160,4160,4160,4160,55
|
|
20230908,141500,190610290,4160,4160,4160,4160,0
|
|
20230908,141400,190610290,4160,4165,4165,4160,878
|
|
20230908,141300,186956605,4180,4180,4180,4180,0
|
|
20230908,141200,186956605,4180,4180,4180,4180,0
|
|
20230908,141100,186956605,4180,4180,4180,4180,0
|
|
20230908,141000,186956605,4180,4180,4180,4180,0
|
|
20230908,140900,186956605,4180,4180,4180,4180,3
|
|
20230908,140800,186944065,4180,4180,4180,4180,3
|
|
20230908,140700,186931525,4180,4180,4180,4180,10
|
|
20230908,140600,186889725,4180,4180,4180,4180,0
|
|
20230908,140500,186889725,4180,4180,4180,4180,0
|
|
20230908,140400,186889725,4180,4180,4180,4180,0
|
|
20230908,140300,186889725,4180,4180,4180,4180,0
|
|
20230908,140200,186889725,4180,4180,4180,4180,2
|
|
20230908,140100,186881365,4180,4180,4180,4180,2
|
|
20230908,140000,186873005,4185,4185,4185,4185,0
|
|
20230908,135900,186873005,4185,4185,4185,4185,0
|
|
20230908,135800,186873005,4185,4185,4185,4185,0
|
|
20230908,135700,186873005,4185,4185,4185,4185,1
|
|
20230908,135600,186868820,4185,4185,4185,4185,0
|
|
20230908,135500,186868820,4185,4185,4185,4185,0
|
|
20230908,135400,186868820,4185,4185,4185,4185,0
|
|
20230908,135300,186868820,4185,4185,4185,4185,0
|
|
20230908,135200,186868820,4185,4185,4185,4185,0
|
|
20230908,135100,186868820,4185,4185,4185,4185,0
|
|
20230908,135000,186868820,4185,4185,4185,4185,0
|
|
20230908,134900,186868820,4185,4185,4185,4185,2
|
|
20230908,134800,186860450,4185,4185,4185,4185,0
|
|
20230908,134700,186860450,4185,4185,4185,4185,0
|
|
20230908,134600,186860450,4185,4185,4185,4185,0
|
|
20230908,134500,186860450,4185,4185,4185,4185,0
|
|
20230908,134400,186860450,4185,4185,4185,4185,0
|
|
20230908,134300,186860450,4185,4185,4185,4185,0
|
|
20230908,134200,186860450,4185,4185,4185,4185,0
|
|
20230908,134100,186860450,4185,4185,4185,4185,0
|
|
20230908,134000,186860450,4185,4185,4185,4185,0
|
|
20230908,133900,186860450,4185,4185,4185,4185,0
|
|
20230908,133800,186860450,4185,4185,4185,4185,0
|
|
20230908,133700,186860450,4185,4185,4185,4185,0
|
|
20230908,133600,186860450,4185,4185,4185,4185,0
|
|
20230908,133500,186860450,4185,4185,4185,4185,0
|
|
20230908,133400,186860450,4185,4185,4185,4185,0
|
|
20230908,133300,186860450,4185,4185,4185,4185,0
|
|
20230908,133200,186860450,4185,4185,4185,4185,5
|
|
20230908,133100,186839525,4165,4165,4165,4165,20
|
|
20230908,133000,186756225,4160,4160,4160,4160,0
|
|
20230908,132900,186756225,4160,4160,4160,4160,0
|
|
20230908,132800,186756225,4160,4160,4160,4160,0
|
|
20230908,132700,186756225,4160,4160,4160,4160,0
|
|
20230908,132600,186756225,4160,4160,4160,4160,70
|
|
20230908,132500,186465025,4190,4190,4190,4190,0
|
|
20230908,132400,186465025,4190,4190,4190,4190,0
|
|
20230908,132300,186465025,4190,4190,4190,4190,0
|
|
20230908,132200,186465025,4190,4190,4190,4190,0
|
|
20230908,132100,186465025,4190,4190,4190,4190,2
|
|
20230908,132000,186456645,4190,4170,4190,4150,2001
|
|
20230908,131900,178132810,4190,4190,4190,4190,0
|
|
20230908,131800,178132810,4190,4190,4190,4190,0
|
|
20230908,131700,178132810,4190,4190,4190,4190,0
|
|
20230908,131600,178132810,4190,4190,4190,4190,0
|
|
20230908,131500,178132810,4190,4190,4190,4190,50
|
|
20230908,131400,177923310,4170,4175,4175,4170,292
|
|
20230908,131300,176704675,4175,4175,4175,4175,1
|
|
20230908,131200,176700500,4180,4180,4180,4180,50
|
|
20230908,131100,176491500,4190,4190,4190,4190,7
|
|
20230908,131000,176462170,4190,4190,4190,4190,0
|
|
20230908,130900,176462170,4190,4190,4190,4190,0
|
|
20230908,130800,176462170,4190,4190,4190,4190,0
|
|
20230908,130700,176462170,4190,4190,4190,4190,0
|
|
20230908,130600,176462170,4190,4190,4190,4190,0
|
|
20230908,130500,176462170,4190,4190,4190,4190,0
|
|
20230908,130400,176462170,4190,4190,4190,4190,470
|
|
20230908,130300,174492870,4190,4190,4190,4190,30
|
|
20230908,130200,174367170,4195,4195,4195,4195,0
|
|
20230908,130100,174367170,4195,4195,4195,4195,1
|
|
20230908,130000,174362975,4195,4195,4195,4195,0
|
|
20230908,125900,174362975,4195,4195,4195,4195,0
|
|
20230908,125800,174362975,4195,4195,4195,4195,0
|
|
20230908,125700,174362975,4195,4195,4195,4195,0
|
|
20230908,125600,174362975,4195,4195,4195,4195,0
|
|
20230908,125500,174362975,4195,4195,4195,4195,30
|
|
20230908,125400,174237125,4195,4195,4195,4195,1
|
|
20230908,125300,174232930,4190,4190,4190,4190,74
|
|
20230908,125200,173922870,4190,4185,4190,4185,374
|
|
20230908,125100,172356675,4185,4185,4185,4185,231
|
|
20230908,125000,171389940,4185,4185,4185,4185,40
|
|
20230908,124900,171222540,4185,4185,4185,4185,21
|
|
20230908,124800,171134655,4160,4160,4160,4160,0
|
|
20230908,124700,171134655,4160,4160,4160,4160,0
|
|
20230908,124600,171134655,4160,4160,4160,4160,0
|
|
20230908,124500,171134655,4160,4160,4160,4160,0
|
|
20230908,124400,171134655,4160,4160,4160,4160,0
|
|
20230908,124300,171134655,4160,4165,4165,4160,1031
|
|
20230908,124200,166845020,4180,4180,4180,4180,0
|
|
20230908,124100,166845020,4180,4180,4180,4180,0
|
|
20230908,124000,166845020,4180,4180,4180,4180,110
|
|
20230908,123900,166385220,4185,4185,4185,4185,0
|
|
20230908,123800,166385220,4185,4185,4185,4185,1
|
|
20230908,123700,166381035,4160,4165,4165,4160,12555
|
|
20230908,123600,114152210,4185,4185,4185,4185,128
|
|
20230908,123500,113616530,4180,4180,4180,4180,0
|
|
20230908,123400,113616530,4180,4180,4180,4180,0
|
|
20230908,123300,113616530,4180,4180,4180,4180,410
|
|
20230908,123200,111902730,4175,4170,4175,4170,1983
|
|
20230908,123100,103632940,4170,4160,4170,4160,1971
|
|
20230908,123000,95428475,4160,4160,4160,4160,50
|
|
20230908,122900,95220475,4160,4160,4160,4160,0
|
|
20230908,122800,95220475,4160,4160,4160,4160,0
|
|
20230908,122700,95220475,4160,4160,4160,4160,0
|
|
20230908,122600,95220475,4160,4160,4160,4160,100
|
|
20230908,122500,94804475,4160,4160,4160,4160,20
|
|
20230908,122400,94721275,4155,4155,4155,4155,0
|
|
20230908,122300,94721275,4155,4155,4155,4155,199
|
|
20230908,122200,93894430,4155,4155,4155,4155,0
|
|
20230908,122100,93894430,4155,4155,4155,4155,0
|
|
20230908,122000,93894430,4155,4155,4155,4155,0
|
|
20230908,121900,93894430,4155,4155,4155,4155,0
|
|
20230908,121800,93894430,4155,4155,4155,4155,0
|
|
20230908,121700,93894430,4155,4155,4155,4155,15
|
|
20230908,121600,93832105,4155,4155,4155,4155,0
|
|
20230908,121500,93832105,4155,4155,4155,4155,0
|
|
20230908,121400,93832105,4155,4155,4155,4155,286
|
|
20230908,121300,92643775,4160,4160,4160,4160,2
|
|
20230908,121200,92635455,4160,4160,4160,4160,0
|
|
20230908,121100,92635455,4160,4160,4160,4160,200
|
|
20230908,121000,91803455,4155,4155,4155,4155,0
|
|
20230908,120900,91803455,4155,4155,4155,4155,0
|
|
20230908,120800,91803455,4155,4155,4155,4155,0
|
|
20230908,120700,91803455,4155,4155,4155,4155,0
|
|
20230908,120600,91803455,4155,4155,4155,4155,0
|
|
20230908,120500,91803455,4155,4155,4155,4155,0
|
|
20230908,120400,91803455,4155,4155,4155,4155,0
|
|
20230908,120300,91803455,4155,4155,4155,4155,0
|
|
20230908,120200,91803455,4155,4155,4155,4155,0
|
|
20230908,120100,91803455,4155,4155,4155,4155,0
|
|
20230908,120000,91803455,4155,4155,4155,4155,0
|
|
20230908,115900,91803455,4155,4155,4155,4155,0
|
|
20230908,115800,91803455,4155,4155,4155,4155,16
|
|
20230908,115700,91736975,4160,4160,4160,4160,0
|
|
20230908,115600,91736975,4160,4160,4160,4160,0
|
|
20230908,115500,91736975,4160,4160,4160,4160,1
|
|
20230908,115400,91732815,4155,4155,4155,4155,0
|
|
20230908,115300,91732815,4155,4160,4160,4155,250
|
|
20230908,115200,90693565,4160,4160,4160,4160,0
|
|
20230908,115100,90693565,4160,4160,4160,4160,0
|
|
20230908,115000,90693565,4160,4160,4160,4160,0
|
|
20230908,114900,90693565,4160,4160,4160,4160,0
|
|
20230908,114800,90693565,4160,4160,4160,4160,0
|
|
20230908,114700,90693565,4160,4160,4160,4160,2
|
|
20230908,114600,90685245,4160,4160,4160,4160,0
|
|
20230908,114500,90685245,4160,4160,4160,4160,0
|
|
20230908,114400,90685245,4160,4160,4160,4160,0
|
|
20230908,114300,90685245,4160,4160,4160,4160,0
|
|
20230908,114200,90685245,4160,4160,4160,4160,300
|
|
20230908,114100,89437245,4160,4160,4160,4160,2
|
|
20230908,114000,89428925,4160,4160,4160,4160,0
|
|
20230908,113900,89428925,4160,4160,4160,4160,100
|
|
20230908,113800,89012925,4160,4160,4160,4160,1
|
|
20230908,113700,89008765,4160,4160,4160,4160,366
|
|
20230908,113600,87486205,4160,4160,4160,4160,0
|
|
20230908,113500,87486205,4160,4165,4165,4160,44
|
|
20230908,113400,87302970,4170,4170,4170,4170,0
|
|
20230908,113300,87302970,4170,4170,4170,4170,0
|
|
20230908,113200,87302970,4170,4170,4170,4170,0
|
|
20230908,113100,87302970,4170,4170,4170,4170,0
|
|
20230908,113000,87302970,4170,4170,4170,4170,0
|
|
20230908,112900,87302970,4170,4170,4170,4170,0
|
|
20230908,112800,87302970,4170,4170,4170,4170,200
|
|
20230908,112700,86468970,4170,4170,4170,4170,200
|
|
20230908,112600,85634970,4170,4170,4170,4170,53
|
|
20230908,112500,85413960,4170,4170,4170,4170,40
|
|
20230908,112400,85247160,4170,4170,4170,4170,100
|
|
20230908,112300,84830160,4170,4170,4170,4170,1
|
|
20230908,112200,84825990,4165,4165,4165,4165,63
|
|
20230908,112100,84563595,4165,4165,4165,4165,0
|
|
20230908,112000,84563595,4165,4165,4165,4165,0
|
|
20230908,111900,84563595,4165,4165,4165,4165,2
|
|
20230908,111800,84555265,4165,4165,4165,4165,0
|
|
20230908,111700,84555265,4165,4165,4165,4165,0
|
|
20230908,111600,84555265,4165,4165,4165,4165,0
|
|
20230908,111500,84555265,4165,4165,4165,4165,1
|
|
20230908,111400,84551100,4165,4165,4165,4165,13
|
|
20230908,111300,84496955,4165,4165,4165,4165,10
|
|
20230908,111200,84455305,4165,4165,4165,4165,1
|
|
20230908,111100,84451140,4145,4145,4145,4145,0
|
|
20230908,111000,84451140,4145,4150,4150,4145,31
|
|
20230908,110900,84322630,4140,4155,4155,4140,443
|
|
20230908,110800,82485565,4170,4170,4170,4170,0
|
|
20230908,110700,82485565,4170,4170,4170,4170,0
|
|
20230908,110600,82485565,4170,4170,4170,4170,0
|
|
20230908,110500,82485565,4170,4170,4170,4170,0
|
|
20230908,110400,82485565,4170,4170,4170,4170,0
|
|
20230908,110300,82485565,4170,4170,4170,4170,0
|
|
20230908,110200,82485565,4170,4170,4170,4170,0
|
|
20230908,110100,82485565,4170,4170,4170,4170,0
|
|
20230908,110000,82485565,4170,4165,4170,4165,62
|
|
20230908,105900,82227040,4165,4165,4165,4165,0
|
|
20230908,105800,82227040,4165,4165,4165,4165,1
|
|
20230908,105700,82222875,4165,4165,4165,4165,0
|
|
20230908,105600,82222875,4165,4165,4165,4165,0
|
|
20230908,105500,82222875,4165,4165,4165,4165,1
|
|
20230908,105400,82218710,4150,4150,4150,4150,0
|
|
20230908,105300,82218710,4150,4150,4150,4150,37
|
|
20230908,105200,82065160,4145,4145,4145,4145,1
|
|
20230908,105100,82061015,4150,4150,4150,4150,6
|
|
20230908,105000,82036115,4150,4150,4150,4150,0
|
|
20230908,104900,82036115,4150,4150,4150,4150,1
|
|
20230908,104800,82031965,4170,4170,4170,4170,0
|
|
20230908,104700,82031965,4170,4170,4170,4170,0
|
|
20230908,104600,82031965,4170,4170,4170,4170,0
|
|
20230908,104500,82031965,4170,4170,4170,4170,0
|
|
20230908,104400,82031965,4170,4170,4170,4170,0
|
|
20230908,104300,82031965,4170,4170,4170,4170,0
|
|
20230908,104200,82031965,4170,4170,4170,4170,0
|
|
20230908,104100,82031965,4170,4170,4170,4170,0
|
|
20230908,104000,82031965,4170,4170,4170,4170,0
|
|
20230908,103900,82031965,4170,4170,4170,4170,0
|
|
20230908,103800,82031965,4170,4170,4170,4170,0
|
|
20230908,103700,82031965,4170,4170,4170,4170,0
|
|
20230908,103600,82031965,4170,4170,4170,4170,0
|
|
20230908,103500,82031965,4170,4170,4170,4170,0
|
|
20230908,103400,82031965,4170,4170,4170,4170,0
|
|
20230908,103300,82031965,4170,4170,4170,4170,0
|
|
20230908,103200,82031965,4170,4170,4170,4170,0
|
|
20230908,103100,82031965,4170,4170,4170,4170,0
|
|
20230908,103000,82031965,4170,4170,4170,4170,0
|
|
20230908,102900,82031965,4170,4170,4170,4170,10
|
|
20230908,102800,81990265,4170,4170,4170,4170,0
|
|
20230908,102700,81990265,4170,4170,4170,4170,0
|
|
20230908,102600,81990265,4170,4170,4170,4170,0
|
|
20230908,102500,81990265,4170,4170,4170,4170,0
|
|
20230908,102400,81990265,4170,4170,4170,4170,0
|
|
20230908,102300,81990265,4170,4170,4170,4170,0
|
|
20230908,102200,81990265,4170,4170,4170,4170,0
|
|
20230908,102100,81990265,4170,4170,4170,4170,10
|
|
20230908,102000,81948565,4170,4170,4170,4170,0
|
|
20230908,101900,81948565,4170,4170,4170,4170,0
|
|
20230908,101800,81948565,4170,4170,4170,4170,0
|
|
20230908,101700,81948565,4170,4170,4170,4170,1
|
|
20230908,101600,81944395,4170,4170,4170,4170,0
|
|
20230908,101500,81944395,4170,4170,4170,4170,0
|
|
20230908,101400,81944395,4170,4170,4170,4170,1
|
|
20230908,101300,81940225,4145,4145,4145,4145,80
|
|
20230908,101200,81608625,4175,4175,4175,4175,82
|
|
20230908,101100,81266275,4175,4175,4175,4175,1
|
|
20230908,101000,81262100,4140,4140,4140,4140,0
|
|
20230908,100900,81262100,4140,4150,4150,4140,500
|
|
20230908,100800,79189955,4145,4145,4145,4145,0
|
|
20230908,100700,79189955,4145,4145,4145,4145,0
|
|
20230908,100600,79189955,4145,4145,4145,4145,0
|
|
20230908,100500,79189955,4145,4140,4145,4140,4680
|
|
20230908,100400,59814750,4140,4145,4145,4140,1216
|
|
20230908,100300,54777280,4150,4155,4155,4150,122
|
|
20230908,100200,54270880,4175,4175,4175,4175,1
|
|
20230908,100100,54266705,4145,4145,4145,4145,0
|
|
20230908,100000,54266705,4145,4180,4180,4145,191
|
|
20230908,095900,53474960,4185,4185,4185,4185,0
|
|
20230908,095800,53474960,4185,4150,4185,4135,2000
|
|
20230908,095700,45203645,4160,4160,4160,4160,1
|
|
20230908,095600,45199485,4150,4150,4150,4145,1440
|
|
20230908,095500,39223510,4150,4155,4155,4150,565
|
|
20230908,095400,36878435,4185,4185,4185,4185,100
|
|
20230908,095300,36459935,4155,4155,4155,4155,67
|
|
20230908,095200,36181550,4150,4150,4150,4150,0
|
|
20230908,095100,36181550,4150,4150,4150,4150,400
|
|
20230908,095000,34521550,4155,4160,4160,4155,649
|
|
20230908,094900,31824590,4165,4170,4170,4165,201
|
|
20230908,094800,30987420,4170,4180,4180,4170,495
|
|
20230908,094700,28923220,4190,4190,4190,4190,5
|
|
20230908,094600,28902270,4195,4190,4195,4190,218
|
|
20230908,094500,27988760,4190,4165,4190,4165,301
|
|
20230908,094400,26735070,4165,4165,4165,4165,240
|
|
20230908,094300,25735470,4165,4160,4165,4160,118
|
|
20230908,094200,25244090,4160,4160,4160,4160,2
|
|
20230908,094100,25235770,4165,4170,4170,4165,379
|
|
20230908,094000,23655675,4185,4180,4185,4180,10
|
|
20230908,093900,23613850,4165,4165,4165,4165,50
|
|
20230908,093800,23405600,4165,4155,4165,4155,308
|
|
20230908,093700,22125820,4155,4155,4155,4155,9
|
|
20230908,093600,22088425,4155,4155,4155,4155,0
|
|
20230908,093500,22088425,4155,4155,4155,4155,0
|
|
20230908,093400,22088425,4155,4155,4155,4155,0
|
|
20230908,093300,22088425,4155,4155,4155,4155,0
|
|
20230908,093200,22088425,4155,4155,4155,4155,0
|
|
20230908,093100,22088425,4155,4155,4155,4155,1
|
|
20230908,093000,22084270,4155,4155,4155,4155,11
|
|
20230908,092900,22038565,4155,4165,4165,4155,422
|
|
20230908,092800,20284380,4165,4165,4165,4165,80
|
|
20230908,092700,19951180,4165,4165,4165,4165,20
|
|
20230908,092600,19867880,4160,4165,4165,4160,326
|
|
20230908,092500,18511675,4165,4165,4165,4165,0
|
|
20230908,092400,18511675,4165,4165,4165,4165,200
|
|
20230908,092300,17678675,4190,4190,4190,4190,0
|
|
20230908,092200,17678675,4190,4190,4190,4190,1
|
|
20230908,092100,17674485,4165,4170,4170,4165,204
|
|
20230908,092000,16824460,4165,4170,4170,4165,203
|
|
20230908,091900,15978865,4195,4195,4195,4195,5
|
|
20230908,091800,15957890,4180,4180,4180,4180,113
|
|
20230908,091700,15485550,4180,4180,4180,4180,573
|
|
20230908,091600,13090410,4180,4180,4180,4180,1
|
|
20230908,091500,13086230,4190,4190,4190,4190,0
|
|
20230908,091400,13086230,4190,4190,4190,4190,6
|
|
20230908,091300,13061090,4190,4190,4190,4190,94
|
|
20230908,091200,12667230,4190,4190,4190,4190,406
|
|
20230908,091100,10966090,4195,4180,4195,4180,198
|
|
20230908,091000,10137155,4175,4160,4175,4160,32
|
|
20230908,090900,10003765,4155,4150,4155,4150,528
|
|
20230908,090800,7809995,4135,4145,4145,4135,48
|
|
20230908,090700,7611500,4130,4130,4130,4130,0
|
|
20230908,090600,7611500,4130,4130,4130,4130,0
|
|
20230908,090500,7611500,4130,4150,4150,4130,301
|
|
20230908,090400,6368350,4130,4130,4130,4130,0
|
|
20230908,090300,6368350,4130,4130,4130,4130,0
|
|
20230908,090200,6368350,4130,4130,4130,4125,700
|
|
20230908,090100,3477600,4140,4140,4140,4140,678
|
|
20230908,090000,670680,4140,4140,4140,4140,162
|