618 lines
28 KiB
CSV
618 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230810,191500,50535075,4320,4320,4320,4320,562
|
|
20230810,191400,50535075,4320,4320,4320,4320,0
|
|
20230810,191300,50535075,4320,4320,4320,4320,0
|
|
20230810,191200,50535075,4320,4320,4320,4320,0
|
|
20230810,191100,50535075,4320,4320,4320,4320,0
|
|
20230810,191000,50535075,4320,4320,4320,4320,0
|
|
20230810,190900,50535075,4320,4320,4320,4320,0
|
|
20230810,190800,50535075,4320,4320,4320,4320,0
|
|
20230810,190700,50535075,4320,4320,4320,4320,0
|
|
20230810,190600,50535075,4320,4320,4320,4320,0
|
|
20230810,190500,50535075,4320,4320,4320,4320,0
|
|
20230810,190400,50535075,4320,4320,4320,4320,0
|
|
20230810,190300,50535075,4320,4320,4320,4320,0
|
|
20230810,190200,50535075,4320,4320,4320,4320,0
|
|
20230810,190100,50535075,4320,4320,4320,4320,0
|
|
20230810,190000,50535075,4320,4320,4320,4320,0
|
|
20230810,185900,50535075,4320,4320,4320,4320,0
|
|
20230810,185800,50535075,4320,4320,4320,4320,0
|
|
20230810,185700,50535075,4320,4320,4320,4320,0
|
|
20230810,185600,50535075,4320,4320,4320,4320,0
|
|
20230810,185500,50535075,4320,4320,4320,4320,0
|
|
20230810,185400,50535075,4320,4320,4320,4320,0
|
|
20230810,185300,50535075,4320,4320,4320,4320,0
|
|
20230810,185200,50535075,4320,4320,4320,4320,0
|
|
20230810,185100,50535075,4320,4320,4320,4320,0
|
|
20230810,185000,50535075,4320,4320,4320,4320,0
|
|
20230810,184900,50535075,4320,4320,4320,4320,0
|
|
20230810,184800,50535075,4320,4320,4320,4320,0
|
|
20230810,184700,50535075,4320,4320,4320,4320,0
|
|
20230810,184600,50535075,4320,4320,4320,4320,0
|
|
20230810,184500,50535075,4320,4320,4320,4320,562
|
|
20230810,184400,50535075,4320,4320,4320,4320,0
|
|
20230810,184300,50535075,4320,4320,4320,4320,0
|
|
20230810,184200,50535075,4320,4320,4320,4320,0
|
|
20230810,184100,50535075,4320,4320,4320,4320,0
|
|
20230810,184000,50535075,4320,4320,4320,4320,0
|
|
20230810,183900,50535075,4320,4320,4320,4320,0
|
|
20230810,183800,50535075,4320,4320,4320,4320,0
|
|
20230810,183700,50535075,4320,4320,4320,4320,0
|
|
20230810,183600,50535075,4320,4320,4320,4320,0
|
|
20230810,183500,50535075,4320,4320,4320,4320,0
|
|
20230810,183400,50535075,4320,4320,4320,4320,0
|
|
20230810,183300,50535075,4320,4320,4320,4320,0
|
|
20230810,183200,50535075,4320,4320,4320,4320,0
|
|
20230810,183100,50535075,4320,4320,4320,4320,0
|
|
20230810,183000,50535075,4320,4320,4320,4320,0
|
|
20230810,182900,50535075,4320,4320,4320,4320,0
|
|
20230810,182800,50535075,4320,4320,4320,4320,0
|
|
20230810,182700,50535075,4320,4320,4320,4320,0
|
|
20230810,182600,50535075,4320,4320,4320,4320,0
|
|
20230810,182500,50535075,4320,4320,4320,4320,0
|
|
20230810,182400,50535075,4320,4320,4320,4320,0
|
|
20230810,182300,50535075,4320,4320,4320,4320,0
|
|
20230810,182200,50535075,4320,4320,4320,4320,0
|
|
20230810,182100,50535075,4320,4320,4320,4320,0
|
|
20230810,182000,50535075,4320,4320,4320,4320,0
|
|
20230810,181900,50535075,4320,4320,4320,4320,0
|
|
20230810,181800,50535075,4320,4320,4320,4320,0
|
|
20230810,181700,50535075,4320,4320,4320,4320,0
|
|
20230810,181600,50535075,4320,4320,4320,4320,0
|
|
20230810,181500,50535075,4320,4320,4320,4320,562
|
|
20230810,181400,50535075,4320,4320,4320,4320,0
|
|
20230810,181300,50535075,4320,4320,4320,4320,0
|
|
20230810,181200,50535075,4320,4320,4320,4320,0
|
|
20230810,181100,50535075,4320,4320,4320,4320,0
|
|
20230810,181000,50535075,4320,4320,4320,4320,0
|
|
20230810,180900,50535075,4320,4320,4320,4320,0
|
|
20230810,180800,50535075,4320,4320,4320,4320,0
|
|
20230810,180700,50535075,4320,4320,4320,4320,0
|
|
20230810,180600,50535075,4320,4320,4320,4320,0
|
|
20230810,180500,50535075,4320,4320,4320,4320,0
|
|
20230810,180400,50535075,4320,4320,4320,4320,0
|
|
20230810,180300,50535075,4320,4320,4320,4320,0
|
|
20230810,180200,50535075,4320,4320,4320,4320,0
|
|
20230810,180100,50535075,4320,4320,4320,4320,0
|
|
20230810,180000,50535075,4320,4320,4320,4320,0
|
|
20230810,175900,50535075,4320,4320,4320,4320,0
|
|
20230810,175800,50535075,4320,4320,4320,4320,0
|
|
20230810,175700,50535075,4320,4320,4320,4320,0
|
|
20230810,175600,50535075,4320,4320,4320,4320,0
|
|
20230810,175500,50535075,4320,4320,4320,4320,0
|
|
20230810,175400,50535075,4320,4320,4320,4320,0
|
|
20230810,175300,50535075,4320,4320,4320,4320,0
|
|
20230810,175200,50535075,4320,4320,4320,4320,0
|
|
20230810,175100,50535075,4320,4320,4320,4320,0
|
|
20230810,175000,50535075,4320,4320,4320,4320,0
|
|
20230810,174900,50535075,4320,4320,4320,4320,0
|
|
20230810,174800,50535075,4320,4320,4320,4320,0
|
|
20230810,174700,50535075,4320,4320,4320,4320,0
|
|
20230810,174600,50535075,4320,4320,4320,4320,0
|
|
20230810,174500,50535075,4320,4320,4320,4320,562
|
|
20230810,174400,50535075,4320,4320,4320,4320,0
|
|
20230810,174300,50535075,4320,4320,4320,4320,0
|
|
20230810,174200,50535075,4320,4320,4320,4320,0
|
|
20230810,174100,50535075,4320,4320,4320,4320,0
|
|
20230810,174000,50535075,4320,4320,4320,4320,0
|
|
20230810,173900,50535075,4320,4320,4320,4320,0
|
|
20230810,173800,50535075,4320,4320,4320,4320,0
|
|
20230810,173700,50535075,4320,4320,4320,4320,0
|
|
20230810,173600,50535075,4320,4320,4320,4320,0
|
|
20230810,173500,50535075,4320,4320,4320,4320,0
|
|
20230810,173400,50535075,4320,4320,4320,4320,0
|
|
20230810,173300,50535075,4320,4320,4320,4320,0
|
|
20230810,173200,50535075,4320,4320,4320,4320,0
|
|
20230810,173100,50535075,4320,4320,4320,4320,0
|
|
20230810,173000,50535075,4320,4320,4320,4320,0
|
|
20230810,172900,50535075,4320,4320,4320,4320,0
|
|
20230810,172800,50535075,4320,4320,4320,4320,0
|
|
20230810,172700,50535075,4320,4320,4320,4320,0
|
|
20230810,172600,50535075,4320,4320,4320,4320,0
|
|
20230810,172500,50535075,4320,4320,4320,4320,0
|
|
20230810,172400,50535075,4320,4320,4320,4320,0
|
|
20230810,172300,50535075,4320,4320,4320,4320,0
|
|
20230810,172200,50535075,4320,4320,4320,4320,0
|
|
20230810,172100,50535075,4320,4320,4320,4320,0
|
|
20230810,172000,50535075,4320,4320,4320,4320,0
|
|
20230810,171900,50535075,4320,4320,4320,4320,0
|
|
20230810,171800,50535075,4320,4320,4320,4320,0
|
|
20230810,171700,50535075,4320,4320,4320,4320,0
|
|
20230810,171600,50535075,4320,4320,4320,4320,0
|
|
20230810,171500,50535075,4320,4320,4320,4320,562
|
|
20230810,171400,50535075,4320,4320,4320,4320,0
|
|
20230810,171300,50535075,4320,4320,4320,4320,0
|
|
20230810,171200,50535075,4320,4320,4320,4320,0
|
|
20230810,171100,50535075,4320,4320,4320,4320,0
|
|
20230810,171000,50535075,4320,4320,4320,4320,0
|
|
20230810,170900,50535075,4320,4320,4320,4320,0
|
|
20230810,170800,50535075,4320,4320,4320,4320,0
|
|
20230810,170700,50535075,4320,4320,4320,4320,0
|
|
20230810,170600,50535075,4320,4320,4320,4320,0
|
|
20230810,170500,50535075,4320,4320,4320,4320,0
|
|
20230810,170400,50535075,4320,4320,4320,4320,0
|
|
20230810,170300,50535075,4320,4320,4320,4320,0
|
|
20230810,170200,50535075,4320,4320,4320,4320,0
|
|
20230810,170100,50535075,4320,4320,4320,4320,0
|
|
20230810,170000,50535075,4320,4320,4320,4320,0
|
|
20230810,165900,50535075,4320,4320,4320,4320,0
|
|
20230810,165800,50535075,4320,4320,4320,4320,0
|
|
20230810,165700,50535075,4320,4320,4320,4320,0
|
|
20230810,165600,50535075,4320,4320,4320,4320,0
|
|
20230810,165500,50535075,4320,4320,4320,4320,0
|
|
20230810,165400,50535075,4320,4320,4320,4320,0
|
|
20230810,165300,50535075,4320,4320,4320,4320,0
|
|
20230810,165200,50535075,4320,4320,4320,4320,0
|
|
20230810,165100,50535075,4320,4320,4320,4320,0
|
|
20230810,165000,50535075,4320,4320,4320,4320,0
|
|
20230810,164900,50535075,4320,4320,4320,4320,0
|
|
20230810,164800,50535075,4320,4320,4320,4320,0
|
|
20230810,164700,50535075,4320,4320,4320,4320,0
|
|
20230810,164600,50535075,4320,4320,4320,4320,0
|
|
20230810,164500,50535075,4320,4320,4320,4320,562
|
|
20230810,164400,50535075,4320,4320,4320,4320,0
|
|
20230810,164300,50535075,4320,4320,4320,4320,0
|
|
20230810,164200,50535075,4320,4320,4320,4320,0
|
|
20230810,164100,50535075,4320,4320,4320,4320,0
|
|
20230810,164000,50535075,4320,4320,4320,4320,0
|
|
20230810,163900,50535075,4320,4320,4320,4320,0
|
|
20230810,163800,50535075,4320,4320,4320,4320,0
|
|
20230810,163700,50535075,4320,4320,4320,4320,0
|
|
20230810,163600,50535075,4320,4320,4320,4320,0
|
|
20230810,163500,50535075,4320,4320,4320,4320,0
|
|
20230810,163400,50535075,4320,4320,4320,4320,0
|
|
20230810,163300,50535075,4320,4320,4320,4320,0
|
|
20230810,163200,50535075,4320,4320,4320,4320,0
|
|
20230810,163100,50535075,4320,4320,4320,4320,0
|
|
20230810,163000,50535075,4320,4320,4320,4320,0
|
|
20230810,162900,50535075,4320,4320,4320,4320,0
|
|
20230810,162800,50535075,4320,4320,4320,4320,0
|
|
20230810,162700,50535075,4320,4320,4320,4320,0
|
|
20230810,162600,50535075,4320,4320,4320,4320,0
|
|
20230810,162500,50535075,4320,4320,4320,4320,0
|
|
20230810,162400,50535075,4320,4320,4320,4320,0
|
|
20230810,162300,50535075,4320,4320,4320,4320,0
|
|
20230810,162200,50535075,4320,4320,4320,4320,0
|
|
20230810,162100,50535075,4320,4320,4320,4320,0
|
|
20230810,162000,50535075,4320,4320,4320,4320,0
|
|
20230810,161900,50535075,4320,4320,4320,4320,0
|
|
20230810,161800,50535075,4320,4320,4320,4320,0
|
|
20230810,161700,50535075,4320,4320,4320,4320,0
|
|
20230810,161600,50535075,4320,4320,4320,4320,0
|
|
20230810,161500,50535075,4320,4320,4320,4320,562
|
|
20230810,161400,50535075,4320,4320,4320,4320,0
|
|
20230810,161300,50535075,4320,4320,4320,4320,0
|
|
20230810,161200,50535075,4320,4320,4320,4320,0
|
|
20230810,161100,50535075,4320,4320,4320,4320,0
|
|
20230810,161000,50535075,4320,4320,4320,4320,0
|
|
20230810,160900,50535075,4320,4320,4320,4320,0
|
|
20230810,160800,50535075,4320,4320,4320,4320,0
|
|
20230810,160700,50535075,4320,4320,4320,4320,0
|
|
20230810,160600,50535075,4320,4320,4320,4320,0
|
|
20230810,160500,50535075,4320,4320,4320,4320,0
|
|
20230810,160400,50535075,4320,4320,4320,4320,0
|
|
20230810,160300,50535075,4320,4320,4320,4320,0
|
|
20230810,160200,50535075,4320,4320,4320,4320,0
|
|
20230810,160100,50535075,4320,4320,4320,4320,0
|
|
20230810,160000,50535075,4320,4320,4320,4320,0
|
|
20230810,155900,50535075,4320,4320,4320,4320,0
|
|
20230810,155800,50535075,4320,4320,4320,4320,0
|
|
20230810,155700,50535075,4320,4320,4320,4320,0
|
|
20230810,155600,50535075,4320,4320,4320,4320,0
|
|
20230810,155500,50535075,4320,4320,4320,4320,0
|
|
20230810,155400,50535075,4320,4320,4320,4320,0
|
|
20230810,155300,50535075,4320,4320,4320,4320,0
|
|
20230810,155200,50535075,4320,4320,4320,4320,0
|
|
20230810,155100,50535075,4320,4320,4320,4320,0
|
|
20230810,155000,50535075,4320,4320,4320,4320,0
|
|
20230810,154900,50535075,4320,4320,4320,4320,0
|
|
20230810,154800,50535075,4320,4320,4320,4320,0
|
|
20230810,154700,50535075,4320,4320,4320,4320,0
|
|
20230810,154600,50535075,4320,4320,4320,4320,0
|
|
20230810,154500,50535075,4320,4320,4320,4320,562
|
|
20230810,154400,50535075,4320,4320,4320,4320,0
|
|
20230810,154300,50535075,4320,4320,4320,4320,0
|
|
20230810,154200,50535075,4320,4320,4320,4320,0
|
|
20230810,154100,50535075,4320,4320,4320,4320,0
|
|
20230810,154000,50535075,4320,4320,4320,4320,0
|
|
20230810,153900,50535075,4320,4320,4320,4320,0
|
|
20230810,153800,50535075,4320,4320,4320,4320,0
|
|
20230810,153700,50535075,4320,4320,4320,4320,0
|
|
20230810,153600,50535075,4320,4320,4320,4320,0
|
|
20230810,153500,50535075,4320,4320,4320,4320,0
|
|
20230810,153400,50535075,4320,4320,4320,4320,0
|
|
20230810,153300,50535075,4320,4320,4320,4320,0
|
|
20230810,153200,50535075,4320,4320,4320,4320,0
|
|
20230810,153100,50535075,4320,4320,4320,4320,0
|
|
20230810,153000,50535075,4320,4320,4320,4320,562
|
|
20230810,152900,48107235,4315,4315,4315,4315,0
|
|
20230810,152800,48107235,4315,4315,4315,4315,0
|
|
20230810,152700,48107235,4315,4315,4315,4315,0
|
|
20230810,152600,48107235,4315,4315,4315,4315,0
|
|
20230810,152500,48107235,4315,4315,4315,4315,0
|
|
20230810,152400,48107235,4315,4315,4315,4315,0
|
|
20230810,152300,48107235,4315,4315,4315,4315,0
|
|
20230810,152200,48107235,4315,4315,4315,4315,0
|
|
20230810,152100,48107235,4315,4315,4315,4315,0
|
|
20230810,152000,48107235,4315,4315,4315,4315,0
|
|
20230810,151900,48107235,4315,4315,4315,4315,9
|
|
20230810,151800,48068400,4320,4320,4320,4320,1
|
|
20230810,151700,48064080,4320,4320,4320,4320,1
|
|
20230810,151600,48059760,4320,4320,4320,4320,1
|
|
20230810,151500,48055440,4320,4320,4320,4320,3
|
|
20230810,151400,48042480,4320,4320,4320,4320,1
|
|
20230810,151300,48038160,4320,4320,4320,4320,2
|
|
20230810,151200,48029520,4320,4320,4320,4320,4
|
|
20230810,151100,48012240,4320,4320,4320,4320,1
|
|
20230810,151000,48007920,4320,4320,4320,4320,1
|
|
20230810,150900,48003600,4320,4320,4320,4320,1
|
|
20230810,150800,47999280,4320,4320,4320,4320,1
|
|
20230810,150700,47994960,4320,4320,4320,4320,3
|
|
20230810,150600,47982000,4320,4320,4320,4320,7
|
|
20230810,150500,47951760,4320,4320,4320,4320,1
|
|
20230810,150400,47947440,4320,4320,4320,4320,1
|
|
20230810,150300,47943120,4315,4315,4315,4315,631
|
|
20230810,150200,45220355,4310,4310,4310,4310,236
|
|
20230810,150100,44203195,4310,4310,4310,4310,1
|
|
20230810,150000,44198885,4310,4310,4310,4310,1
|
|
20230810,145900,44194575,4310,4310,4310,4310,1
|
|
20230810,145800,44190265,4310,4310,4310,4310,20
|
|
20230810,145700,44104065,4310,4310,4310,4310,1
|
|
20230810,145600,44099755,4310,4310,4310,4310,2
|
|
20230810,145500,44091135,4310,4310,4310,4310,1
|
|
20230810,145400,44086825,4310,4310,4310,4310,1
|
|
20230810,145300,44082515,4310,4310,4310,4310,12
|
|
20230810,145200,44030795,4310,4310,4310,4310,1
|
|
20230810,145100,44026485,4310,4310,4310,4310,2
|
|
20230810,145000,44017865,4310,4310,4310,4310,47
|
|
20230810,144900,43815295,4310,4310,4310,4310,1
|
|
20230810,144800,43810985,4310,4310,4310,4310,1
|
|
20230810,144700,43806675,4310,4310,4310,4295,175
|
|
20230810,144600,43055020,4310,4310,4310,4310,1
|
|
20230810,144500,43050710,4310,4310,4310,4310,2
|
|
20230810,144400,43042090,4310,4310,4310,4310,1
|
|
20230810,144300,43037780,4310,4310,4310,4310,1
|
|
20230810,144200,43033470,4310,4310,4310,4310,12
|
|
20230810,144100,42981750,4310,4310,4310,4310,1
|
|
20230810,144000,42977440,4310,4310,4310,4310,1
|
|
20230810,143900,42973130,4310,4310,4310,4310,2
|
|
20230810,143800,42964510,4310,4310,4310,4310,1
|
|
20230810,143700,42960200,4310,4310,4310,4310,1
|
|
20230810,143600,42955890,4310,4310,4310,4310,1
|
|
20230810,143500,42951580,4310,4310,4310,4310,1
|
|
20230810,143400,42947270,4310,4310,4310,4310,2
|
|
20230810,143300,42938650,4310,4310,4310,4310,1
|
|
20230810,143200,42934340,4310,4310,4310,4310,1
|
|
20230810,143100,42930030,4290,4310,4310,4290,115
|
|
20230810,143000,42436110,4310,4310,4310,4310,1
|
|
20230810,142900,42431800,4310,4310,4310,4310,1
|
|
20230810,142800,42427490,4310,4310,4310,4310,79
|
|
20230810,142700,42087000,4310,4310,4310,4310,1
|
|
20230810,142600,42082690,4315,4315,4315,4315,1
|
|
20230810,142500,42078375,4315,4315,4315,4315,1
|
|
20230810,142400,42074060,4315,4315,4315,4315,1
|
|
20230810,142300,42069745,4315,4315,4315,4315,2
|
|
20230810,142200,42061115,4315,4315,4315,4315,1
|
|
20230810,142100,42056800,4315,4315,4315,4315,1
|
|
20230810,142000,42052485,4315,4315,4315,4315,1
|
|
20230810,141900,42048170,4315,4315,4315,4315,1
|
|
20230810,141800,42043855,4315,4315,4315,4315,1
|
|
20230810,141700,42039540,4315,4315,4315,4315,2
|
|
20230810,141600,42030910,4315,4315,4315,4315,1
|
|
20230810,141500,42026595,4315,4315,4315,4315,1
|
|
20230810,141400,42022280,4315,4315,4315,4315,1
|
|
20230810,141300,42017965,4315,4315,4315,4315,2
|
|
20230810,141200,42009335,4315,4315,4315,4315,1
|
|
20230810,141100,42005020,4315,4315,4315,4315,2
|
|
20230810,141000,41996390,4315,4315,4315,4315,1
|
|
20230810,140900,41992075,4315,4315,4315,4315,1
|
|
20230810,140800,41987760,4315,4315,4315,4315,97
|
|
20230810,140700,41569205,4315,4315,4315,4315,1
|
|
20230810,140600,41564890,4315,4315,4315,4315,2
|
|
20230810,140500,41556260,4315,4315,4315,4315,1
|
|
20230810,140400,41551945,4315,4315,4315,4315,1
|
|
20230810,140300,41547630,4315,4315,4315,4315,1
|
|
20230810,140200,41543315,4315,4315,4315,4315,1
|
|
20230810,140100,41539000,4295,4315,4315,4295,2
|
|
20230810,140000,41530390,4315,4315,4315,4315,12
|
|
20230810,135900,41478610,4315,4315,4315,4315,1
|
|
20230810,135800,41474295,4315,4315,4315,4315,78
|
|
20230810,135700,41137725,4315,4315,4315,4315,1
|
|
20230810,135600,41133410,4315,4315,4315,4315,1
|
|
20230810,135500,41129095,4315,4315,4315,4315,2
|
|
20230810,135400,41120465,4315,4315,4315,4315,1
|
|
20230810,135300,41116150,4315,4315,4315,4315,1
|
|
20230810,135200,41111835,4315,4315,4315,4315,1
|
|
20230810,135100,41107520,4315,4315,4315,4315,1
|
|
20230810,135000,41103205,4320,4320,4320,4320,1
|
|
20230810,134900,41098885,4320,4320,4320,4320,2
|
|
20230810,134800,41090245,4320,4320,4320,4320,1
|
|
20230810,134700,41085925,4315,4315,4315,4315,111
|
|
20230810,134600,40606960,4315,4315,4315,4315,1
|
|
20230810,134500,40602645,4315,4315,4315,4315,1
|
|
20230810,134400,40598330,4315,4315,4315,4315,2
|
|
20230810,134300,40589700,4315,4315,4315,4315,1
|
|
20230810,134200,40585385,4315,4315,4315,4315,1
|
|
20230810,134100,40581070,4315,4315,4315,4315,1
|
|
20230810,134000,40576755,4315,4315,4315,4315,1
|
|
20230810,133900,40572440,4315,4315,4315,4315,1
|
|
20230810,133800,40568125,4315,4315,4315,4315,2
|
|
20230810,133700,40559495,4315,4315,4315,4315,1
|
|
20230810,133600,40555180,4315,4315,4315,4315,1
|
|
20230810,133500,40550865,4315,4315,4315,4315,1
|
|
20230810,133400,40546550,4315,4315,4315,4315,1
|
|
20230810,133300,40542235,4315,4315,4315,4315,1
|
|
20230810,133200,40537920,4315,4315,4315,4315,2
|
|
20230810,133100,40529290,4315,4315,4315,4315,1
|
|
20230810,133000,40524975,4315,4315,4315,4315,1
|
|
20230810,132900,40520660,4315,4315,4315,4315,1
|
|
20230810,132800,40516345,4315,4315,4315,4315,1
|
|
20230810,132700,40512030,4315,4315,4315,4315,2
|
|
20230810,132600,40503400,4315,4315,4315,4315,1
|
|
20230810,132500,40499085,4315,4315,4315,4315,1
|
|
20230810,132400,40494770,4315,4315,4315,4315,1
|
|
20230810,132300,40490455,4315,4315,4315,4315,1
|
|
20230810,132200,40486140,4315,4315,4315,4315,1
|
|
20230810,132100,40481825,4315,4315,4315,4315,2
|
|
20230810,132000,40473195,4315,4315,4315,4315,1
|
|
20230810,131900,40468880,4315,4315,4315,4315,1
|
|
20230810,131800,40464565,4315,4315,4315,4315,1
|
|
20230810,131700,40460250,4315,4315,4315,4315,1
|
|
20230810,131600,40455935,4315,4315,4315,4315,2
|
|
20230810,131500,40447305,4315,4315,4315,4315,1
|
|
20230810,131400,40442990,4315,4315,4315,4315,1
|
|
20230810,131300,40438675,4315,4315,4315,4315,1
|
|
20230810,131200,40434360,4315,4315,4315,4315,1
|
|
20230810,131100,40430045,4315,4315,4315,4315,1
|
|
20230810,131000,40425730,4315,4315,4315,4315,2
|
|
20230810,130900,40417100,4315,4315,4315,4315,1
|
|
20230810,130800,40412785,4315,4315,4315,4315,1
|
|
20230810,130700,40408470,4315,4315,4315,4315,1
|
|
20230810,130600,40404155,4315,4315,4315,4315,1
|
|
20230810,130500,40399840,4315,4315,4315,4315,1
|
|
20230810,130400,40395525,4315,4315,4315,4315,2
|
|
20230810,130300,40386895,4310,4310,4310,4310,1
|
|
20230810,130200,40382585,4290,4315,4315,4290,1001
|
|
20230810,130100,36087610,4315,4315,4315,4315,1
|
|
20230810,130000,36083295,4315,4315,4315,4315,1
|
|
20230810,125900,36078980,4315,4315,4315,4315,2
|
|
20230810,125800,36070350,4315,4315,4315,4315,1
|
|
20230810,125700,36066035,4310,4315,4315,4310,6
|
|
20230810,125600,36040170,4315,4315,4315,4315,1
|
|
20230810,125500,36035855,4315,4315,4315,4315,1
|
|
20230810,125400,36031540,4315,4315,4315,4315,1
|
|
20230810,125300,36027225,4315,4315,4315,4315,2
|
|
20230810,125200,36018595,4310,4315,4315,4310,2
|
|
20230810,125100,36009970,4310,4315,4315,4310,2
|
|
20230810,125000,36001345,4310,4310,4310,4310,32
|
|
20230810,124900,35863425,4310,4310,4310,4310,1
|
|
20230810,124800,35859115,4310,4310,4310,4310,2
|
|
20230810,124700,35850495,4305,4305,4305,4305,1
|
|
20230810,124600,35846190,4305,4305,4305,4305,1
|
|
20230810,124500,35841885,4305,4305,4305,4305,1
|
|
20230810,124400,35837580,4305,4305,4305,4305,1
|
|
20230810,124300,35833275,4305,4305,4305,4305,1
|
|
20230810,124200,35828970,4305,4305,4305,4305,2
|
|
20230810,124100,35820360,4305,4305,4305,4305,1
|
|
20230810,124000,35816055,4305,4305,4305,4305,1
|
|
20230810,123900,35811750,4305,4305,4305,4305,1
|
|
20230810,123800,35807445,4305,4305,4305,4305,1
|
|
20230810,123700,35803140,4305,4305,4305,4305,1
|
|
20230810,123600,35798835,4305,4305,4305,4305,2
|
|
20230810,123500,35790225,4305,4305,4305,4305,1
|
|
20230810,123400,35785920,4305,4305,4305,4305,1
|
|
20230810,123300,35781615,4305,4305,4305,4305,1
|
|
20230810,123200,35777310,4305,4305,4305,4305,1
|
|
20230810,123100,35773005,4305,4305,4305,4305,2
|
|
20230810,123000,35764395,4305,4305,4305,4305,1
|
|
20230810,122900,35760090,4305,4305,4305,4305,1
|
|
20230810,122800,35755785,4305,4305,4305,4305,1
|
|
20230810,122700,35751480,4305,4305,4305,4305,1
|
|
20230810,122600,35747175,4305,4305,4305,4305,1
|
|
20230810,122500,35742870,4290,4305,4305,4290,102
|
|
20230810,122400,35305005,4305,4305,4305,4305,1
|
|
20230810,122300,35300700,4305,4305,4305,4305,1
|
|
20230810,122200,35296395,4305,4305,4305,4305,1
|
|
20230810,122100,35292090,4305,4305,4305,4305,7
|
|
20230810,122000,35261955,4305,4305,4305,4305,2
|
|
20230810,121900,35253345,4305,4305,4305,4305,1
|
|
20230810,121800,35249040,4305,4305,4305,4305,1
|
|
20230810,121700,35244735,4305,4305,4305,4305,1
|
|
20230810,121600,35240430,4305,4305,4305,4305,1
|
|
20230810,121500,35236125,4305,4305,4305,4305,1
|
|
20230810,121400,35231820,4305,4310,4310,4305,9
|
|
20230810,121300,35193065,4310,4310,4310,4310,1
|
|
20230810,121200,35188755,4310,4310,4310,4310,1
|
|
20230810,121100,35184445,4310,4310,4310,4310,1
|
|
20230810,121000,35180135,4310,4310,4310,4310,1
|
|
20230810,120900,35175825,4310,4310,4310,4310,2
|
|
20230810,120800,35167205,4310,4310,4310,4310,1
|
|
20230810,120700,35162895,4310,4310,4310,4310,1
|
|
20230810,120600,35158585,4310,4310,4310,4310,1
|
|
20230810,120500,35154275,4310,4310,4310,4310,1
|
|
20230810,120400,35149965,4310,4310,4310,4310,1
|
|
20230810,120300,35145655,4310,4310,4310,4310,2
|
|
20230810,120200,35137035,4310,4310,4310,4310,1
|
|
20230810,120100,35132725,4310,4310,4310,4310,1
|
|
20230810,120000,35128415,4310,4310,4310,4310,1
|
|
20230810,115900,35124105,4310,4310,4310,4310,1
|
|
20230810,115800,35119795,4310,4310,4310,4310,1
|
|
20230810,115700,35115485,4310,4310,4310,4310,2
|
|
20230810,115600,35106865,4310,4310,4310,4310,1
|
|
20230810,115500,35102555,4310,4310,4310,4310,1
|
|
20230810,115400,35098245,4310,4310,4310,4310,1
|
|
20230810,115300,35093935,4295,4310,4310,4295,11
|
|
20230810,115200,35046675,4310,4310,4310,4310,2
|
|
20230810,115100,35038055,4310,4310,4310,4310,1
|
|
20230810,115000,35033745,4310,4310,4310,4310,1
|
|
20230810,114900,35029435,4310,4310,4310,4310,1
|
|
20230810,114800,35025125,4310,4310,4310,4310,1
|
|
20230810,114700,35020815,4310,4310,4310,4310,1
|
|
20230810,114600,35016505,4310,4310,4310,4310,2
|
|
20230810,114500,35007885,4310,4310,4310,4310,2
|
|
20230810,114400,34999265,4310,4310,4310,4310,1
|
|
20230810,114300,34994955,4310,4310,4310,4310,1
|
|
20230810,114200,34990645,4310,4310,4310,4310,1
|
|
20230810,114100,34986335,4310,4310,4310,4310,2
|
|
20230810,114000,34977715,4310,4310,4310,4310,1
|
|
20230810,113900,34973405,4310,4310,4310,4310,1
|
|
20230810,113800,34969095,4310,4310,4310,4310,1
|
|
20230810,113700,34964785,4310,4310,4310,4310,1
|
|
20230810,113600,34960475,4310,4310,4310,4310,1
|
|
20230810,113500,34956165,4310,4310,4310,4310,2
|
|
20230810,113400,34947545,4310,4310,4310,4310,1
|
|
20230810,113300,34943235,4310,4310,4310,4310,1
|
|
20230810,113200,34938925,4310,4310,4310,4310,1
|
|
20230810,113100,34934615,4310,4310,4310,4310,1
|
|
20230810,113000,34930305,4310,4310,4310,4310,1
|
|
20230810,112900,34925995,4310,4310,4310,4310,2
|
|
20230810,112800,34917375,4310,4310,4310,4310,1
|
|
20230810,112700,34913065,4310,4310,4310,4310,1
|
|
20230810,112600,34908755,4310,4310,4310,4310,1
|
|
20230810,112500,34904445,4310,4310,4310,4310,1
|
|
20230810,112400,34900135,4310,4310,4310,4310,2
|
|
20230810,112300,34891515,4310,4310,4310,4310,1
|
|
20230810,112200,34887205,4310,4310,4310,4310,1
|
|
20230810,112100,34882895,4310,4310,4310,4310,1
|
|
20230810,112000,34878585,4290,4290,4290,4290,12
|
|
20230810,111900,34827105,4290,4290,4290,4290,1
|
|
20230810,111800,34822815,4290,4290,4290,4290,2
|
|
20230810,111700,34814235,4290,4290,4290,4290,1
|
|
20230810,111600,34809945,4290,4290,4290,4290,1
|
|
20230810,111500,34805655,4290,4290,4290,4290,1
|
|
20230810,111400,34801365,4290,4290,4290,4290,1
|
|
20230810,111300,34797075,4290,4290,4290,4290,2
|
|
20230810,111200,34788495,4290,4290,4290,4290,1
|
|
20230810,111100,34784205,4290,4290,4290,4290,1
|
|
20230810,111000,34779915,4290,4290,4290,4290,1
|
|
20230810,110900,34775625,4290,4290,4290,4290,1
|
|
20230810,110800,34771335,4290,4290,4290,4290,1
|
|
20230810,110700,34767045,4290,4290,4290,4290,2
|
|
20230810,110600,34758465,4290,4290,4290,4290,1
|
|
20230810,110500,34754175,4290,4290,4290,4290,1
|
|
20230810,110400,34749885,4290,4290,4290,4290,1
|
|
20230810,110300,34745595,4290,4290,4290,4290,1
|
|
20230810,110200,34741305,4290,4310,4310,4290,119
|
|
20230810,110100,34230775,4310,4310,4310,4310,2
|
|
20230810,110000,34222155,4310,4310,4310,4310,1
|
|
20230810,105900,34217845,4310,4310,4310,4310,1
|
|
20230810,105800,34213535,4310,4310,4310,4310,1
|
|
20230810,105700,34209225,4310,4310,4310,4310,1
|
|
20230810,105600,34204915,4310,4310,4310,4310,2
|
|
20230810,105500,34196295,4310,4310,4310,4310,1
|
|
20230810,105400,34191985,4310,4310,4310,4310,1
|
|
20230810,105300,34187675,4310,4310,4310,4310,1
|
|
20230810,105200,34183365,4310,4310,4310,4310,1
|
|
20230810,105100,34179055,4310,4310,4310,4310,1
|
|
20230810,105000,34174745,4310,4310,4310,4310,2
|
|
20230810,104900,34166125,4310,4310,4310,4310,1
|
|
20230810,104800,34161815,4315,4315,4315,4315,1
|
|
20230810,104700,34157500,4315,4315,4315,4315,1
|
|
20230810,104600,34153185,4315,4315,4315,4315,1
|
|
20230810,104500,34148870,4315,4315,4315,4315,2
|
|
20230810,104400,34140240,4315,4315,4315,4315,1
|
|
20230810,104300,34135925,4315,4315,4315,4315,1
|
|
20230810,104200,34131610,4315,4315,4315,4315,1
|
|
20230810,104100,34127295,4315,4315,4315,4315,1
|
|
20230810,104000,34122980,4330,4305,4330,4305,325
|
|
20230810,103900,32720125,4305,4305,4305,4305,2002
|
|
20230810,103800,24101515,4310,4310,4310,4310,1
|
|
20230810,103700,24097205,4310,4310,4310,4310,1
|
|
20230810,103600,24092895,4310,4310,4310,4310,1
|
|
20230810,103500,24088585,4310,4310,4310,4310,1
|
|
20230810,103400,24084275,4315,4315,4315,4315,2
|
|
20230810,103300,24075645,4315,4315,4315,4315,1
|
|
20230810,103200,24071330,4320,4320,4320,4320,72
|
|
20230810,103100,23760290,4320,4320,4320,4320,1
|
|
20230810,103000,23755970,4320,4320,4320,4320,1
|
|
20230810,102900,23751650,4320,4320,4320,4320,1
|
|
20230810,102800,23747330,4320,4320,4320,4320,2
|
|
20230810,102700,23738690,4325,4325,4325,4325,1
|
|
20230810,102600,23734365,4325,4325,4325,4325,1
|
|
20230810,102500,23730040,4330,4330,4330,4330,1
|
|
20230810,102400,23725710,4330,4330,4330,4330,1
|
|
20230810,102300,23721380,4330,4330,4330,4330,1
|
|
20230810,102200,23717050,4280,4280,4280,4280,150
|
|
20230810,102100,23075050,4280,4280,4280,4280,1
|
|
20230810,102000,23070770,4280,4280,4280,4280,1
|
|
20230810,101900,23066490,4280,4280,4280,4280,1
|
|
20230810,101800,23062210,4280,4280,4280,4280,1
|
|
20230810,101700,23057930,4280,4280,4280,4280,2
|
|
20230810,101600,23049370,4280,4280,4280,4280,1
|
|
20230810,101500,23045090,4280,4280,4280,4280,1
|
|
20230810,101400,23040810,4280,4280,4280,4280,1
|
|
20230810,101300,23036530,4280,4280,4280,4280,1
|
|
20230810,101200,23032250,4280,4280,4280,4280,1
|
|
20230810,101100,23027970,4280,4280,4280,4280,2
|
|
20230810,101000,23019410,4280,4280,4280,4280,1
|
|
20230810,100900,23015130,4280,4245,4280,4245,864
|
|
20230810,100800,19347415,4245,4250,4250,4245,367
|
|
20230810,100700,17789495,4250,4280,4280,4250,2
|
|
20230810,100600,17780965,4250,4250,4250,4250,7
|
|
20230810,100500,17751215,4250,4280,4280,4250,41
|
|
20230810,100400,17576935,4280,4280,4280,4280,1
|
|
20230810,100300,17572655,4260,4255,4260,4255,2
|
|
20230810,100200,17564140,4260,4280,4280,4260,11
|
|
20230810,100100,17517260,4280,4280,4280,4280,1
|
|
20230810,100000,17512980,4280,4280,4280,4280,2
|
|
20230810,095900,17504420,4280,4280,4280,4280,1
|
|
20230810,095800,17500140,4280,4280,4280,4280,1
|
|
20230810,095700,17495860,4280,4280,4280,4280,1
|
|
20230810,095600,17491580,4280,4280,4280,4280,1
|
|
20230810,095500,17487300,4280,4280,4280,4280,1
|
|
20230810,095400,17483020,4280,4280,4280,4280,2
|
|
20230810,095300,17474460,4280,4280,4280,4280,1
|
|
20230810,095200,17470180,4280,4280,4280,4280,1
|
|
20230810,095100,17465900,4280,4280,4280,4280,12
|
|
20230810,095000,17414540,4280,4280,4280,4280,1
|
|
20230810,094900,17410260,4250,4280,4280,4250,4
|
|
20230810,094800,17393200,4280,4280,4280,4280,1
|
|
20230810,094700,17388920,4245,4280,4280,4245,201
|
|
20230810,094600,16534950,4280,4280,4280,4280,1
|
|
20230810,094500,16530670,4280,4280,4280,4280,1
|
|
20230810,094400,16526390,4280,4280,4280,4280,3
|
|
20230810,094300,16513550,4280,4280,4280,4280,3
|
|
20230810,094200,16500710,4280,4300,4300,4280,909
|
|
20230810,094100,12610170,4300,4300,4300,4300,1
|
|
20230810,094000,12605870,4300,4300,4300,4300,1
|
|
20230810,093900,12601570,4300,4300,4300,4300,1
|
|
20230810,093800,12597270,4280,4280,4280,4280,94
|
|
20230810,093700,12194950,4280,4280,4280,4280,1
|
|
20230810,093600,12190670,4280,4280,4280,4280,3
|
|
20230810,093500,12177830,4280,4280,4280,4280,1
|
|
20230810,093400,12173550,4265,4300,4300,4265,1738
|
|
20230810,093300,4734190,4300,4300,4300,4300,1
|
|
20230810,093200,4729890,4300,4300,4300,4300,2
|
|
20230810,093100,4721290,4300,4300,4300,4300,1
|
|
20230810,093000,4716990,4300,4300,4300,4300,1
|
|
20230810,092900,4712690,4290,4305,4305,4290,380
|
|
20230810,092800,3082475,4310,4310,4310,4310,1
|
|
20230810,092700,3078165,4310,4310,4310,4310,1
|
|
20230810,092600,3073855,4315,4315,4315,4315,2
|
|
20230810,092500,3065225,4290,4315,4315,4290,21
|
|
20230810,092400,2975110,4290,4320,4320,4290,58
|
|
20230810,092300,2726260,4320,4320,4320,4320,1
|
|
20230810,092200,2721940,4320,4320,4320,4320,1
|
|
20230810,092100,2717620,4325,4325,4325,4290,23
|
|
20230810,092000,2618305,4325,4325,4325,4325,1
|
|
20230810,091900,2613980,4325,4325,4325,4325,1
|
|
20230810,091800,2609655,4325,4325,4325,4325,1
|
|
20230810,091700,2605330,4320,4320,4320,4320,183
|
|
20230810,091600,1814770,4320,4320,4320,4320,1
|
|
20230810,091500,1810450,4290,4325,4325,4290,222
|
|
20230810,091400,857020,4325,4325,4325,4325,1
|
|
20230810,091300,852695,4325,4325,4325,4325,1
|
|
20230810,091200,848370,4325,4325,4325,4325,1
|
|
20230810,091100,844045,4310,4330,4330,4310,8
|
|
20230810,091000,809545,4325,4330,4330,4325,26
|
|
20230810,090900,697085,4330,4330,4330,4330,1
|
|
20230810,090800,692755,4330,4330,4330,4330,1
|
|
20230810,090700,688425,4330,4330,4330,4330,1
|
|
20230810,090600,684095,4330,4330,4330,4330,1
|
|
20230810,090500,679765,4330,4330,4330,4330,1
|
|
20230810,090400,675435,4335,4335,4335,4335,2
|
|
20230810,090300,666765,4335,4335,4335,4335,1
|
|
20230810,090200,662430,4335,4335,4335,4335,1
|
|
20230810,090100,658095,4335,4335,4335,4335,1
|
|
20230810,090000,653760,4320,4330,4330,4320,151
|