643 lines
30 KiB
CSV
643 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230803,194000,176688365,4150,4150,4150,4150,1080
|
|
20230803,193900,176688365,4150,4150,4150,4150,0
|
|
20230803,193800,176688365,4150,4150,4150,4150,0
|
|
20230803,193700,176688365,4150,4150,4150,4150,0
|
|
20230803,193600,176688365,4150,4150,4150,4150,0
|
|
20230803,193500,176688365,4150,4150,4150,4150,0
|
|
20230803,193400,176688365,4150,4150,4150,4150,0
|
|
20230803,193300,176688365,4150,4150,4150,4150,0
|
|
20230803,193200,176688365,4150,4150,4150,4150,0
|
|
20230803,193100,176688365,4150,4150,4150,4150,0
|
|
20230803,193000,176688365,4150,4150,4150,4150,0
|
|
20230803,192900,176688365,4150,4150,4150,4150,0
|
|
20230803,192800,176688365,4150,4150,4150,4150,0
|
|
20230803,192700,176688365,4150,4150,4150,4150,0
|
|
20230803,192600,176688365,4150,4150,4150,4150,0
|
|
20230803,192500,176688365,4150,4150,4150,4150,0
|
|
20230803,192400,176688365,4150,4150,4150,4150,0
|
|
20230803,192300,176688365,4150,4150,4150,4150,0
|
|
20230803,192200,176688365,4150,4150,4150,4150,0
|
|
20230803,192100,176688365,4150,4150,4150,4150,0
|
|
20230803,192000,176688365,4150,4150,4150,4150,0
|
|
20230803,191900,176688365,4150,4150,4150,4150,0
|
|
20230803,191800,176688365,4150,4150,4150,4150,0
|
|
20230803,191700,176688365,4150,4150,4150,4150,0
|
|
20230803,191600,176688365,4150,4150,4150,4150,0
|
|
20230803,191500,176688365,4150,4150,4150,4150,0
|
|
20230803,191400,176688365,4150,4150,4150,4150,0
|
|
20230803,191300,176688365,4150,4150,4150,4150,0
|
|
20230803,191200,176688365,4150,4150,4150,4150,0
|
|
20230803,191100,176688365,4150,4150,4150,4150,0
|
|
20230803,191000,176688365,4150,4150,4150,4150,1080
|
|
20230803,190900,176688365,4150,4150,4150,4150,0
|
|
20230803,190800,176688365,4150,4150,4150,4150,0
|
|
20230803,190700,176688365,4150,4150,4150,4150,0
|
|
20230803,190600,176688365,4150,4150,4150,4150,0
|
|
20230803,190500,176688365,4150,4150,4150,4150,0
|
|
20230803,190400,176688365,4150,4150,4150,4150,0
|
|
20230803,190300,176688365,4150,4150,4150,4150,0
|
|
20230803,190200,176688365,4150,4150,4150,4150,0
|
|
20230803,190100,176688365,4150,4150,4150,4150,0
|
|
20230803,190000,176688365,4150,4150,4150,4150,0
|
|
20230803,185900,176688365,4150,4150,4150,4150,0
|
|
20230803,185800,176688365,4150,4150,4150,4150,0
|
|
20230803,185700,176688365,4150,4150,4150,4150,0
|
|
20230803,185600,176688365,4150,4150,4150,4150,0
|
|
20230803,185500,176688365,4150,4150,4150,4150,0
|
|
20230803,185400,176688365,4150,4150,4150,4150,0
|
|
20230803,185300,176688365,4150,4150,4150,4150,0
|
|
20230803,185200,176688365,4150,4150,4150,4150,0
|
|
20230803,185100,176688365,4150,4150,4150,4150,0
|
|
20230803,185000,176688365,4150,4150,4150,4150,0
|
|
20230803,184900,176688365,4150,4150,4150,4150,0
|
|
20230803,184800,176688365,4150,4150,4150,4150,0
|
|
20230803,184700,176688365,4150,4150,4150,4150,0
|
|
20230803,184600,176688365,4150,4150,4150,4150,0
|
|
20230803,184500,176688365,4150,4150,4150,4150,0
|
|
20230803,184400,176688365,4150,4150,4150,4150,0
|
|
20230803,184300,176688365,4150,4150,4150,4150,0
|
|
20230803,184200,176688365,4150,4150,4150,4150,0
|
|
20230803,184100,176688365,4150,4150,4150,4150,0
|
|
20230803,184000,176688365,4150,4150,4150,4150,1080
|
|
20230803,183900,176688365,4150,4150,4150,4150,0
|
|
20230803,183800,176688365,4150,4150,4150,4150,0
|
|
20230803,183700,176688365,4150,4150,4150,4150,0
|
|
20230803,183600,176688365,4150,4150,4150,4150,0
|
|
20230803,183500,176688365,4150,4150,4150,4150,0
|
|
20230803,183400,176688365,4150,4150,4150,4150,0
|
|
20230803,183300,176688365,4150,4150,4150,4150,0
|
|
20230803,183200,176688365,4150,4150,4150,4150,0
|
|
20230803,183100,176688365,4150,4150,4150,4150,0
|
|
20230803,183000,176688365,4150,4150,4150,4150,0
|
|
20230803,182900,176688365,4150,4150,4150,4150,0
|
|
20230803,182800,176688365,4150,4150,4150,4150,0
|
|
20230803,182700,176688365,4150,4150,4150,4150,0
|
|
20230803,182600,176688365,4150,4150,4150,4150,0
|
|
20230803,182500,176688365,4150,4150,4150,4150,0
|
|
20230803,182400,176688365,4150,4150,4150,4150,0
|
|
20230803,182300,176688365,4150,4150,4150,4150,0
|
|
20230803,182200,176688365,4150,4150,4150,4150,0
|
|
20230803,182100,176688365,4150,4150,4150,4150,0
|
|
20230803,182000,176688365,4150,4150,4150,4150,0
|
|
20230803,181900,176688365,4150,4150,4150,4150,0
|
|
20230803,181800,176688365,4150,4150,4150,4150,0
|
|
20230803,181700,176688365,4150,4150,4150,4150,0
|
|
20230803,181600,176688365,4150,4150,4150,4150,0
|
|
20230803,181500,176688365,4150,4150,4150,4150,0
|
|
20230803,181400,176688365,4150,4150,4150,4150,0
|
|
20230803,181300,176688365,4150,4150,4150,4150,0
|
|
20230803,181200,176688365,4150,4150,4150,4150,0
|
|
20230803,181100,176688365,4150,4150,4150,4150,0
|
|
20230803,181000,176688365,4150,4150,4150,4150,1080
|
|
20230803,180900,176688365,4150,4150,4150,4150,0
|
|
20230803,180800,176688365,4150,4150,4150,4150,0
|
|
20230803,180700,176688365,4150,4150,4150,4150,0
|
|
20230803,180600,176688365,4150,4150,4150,4150,0
|
|
20230803,180500,176688365,4150,4150,4150,4150,0
|
|
20230803,180400,176688365,4150,4150,4150,4150,0
|
|
20230803,180300,176688365,4150,4150,4150,4150,0
|
|
20230803,180200,176688365,4150,4150,4150,4150,0
|
|
20230803,180100,176688365,4150,4150,4150,4150,0
|
|
20230803,180000,176688365,4150,4150,4150,4150,0
|
|
20230803,175900,176688365,4150,4150,4150,4150,0
|
|
20230803,175800,176688365,4150,4150,4150,4150,0
|
|
20230803,175700,176688365,4150,4150,4150,4150,0
|
|
20230803,175600,176688365,4150,4150,4150,4150,0
|
|
20230803,175500,176688365,4150,4150,4150,4150,0
|
|
20230803,175400,176688365,4150,4150,4150,4150,0
|
|
20230803,175300,176688365,4150,4150,4150,4150,0
|
|
20230803,175200,176688365,4150,4150,4150,4150,0
|
|
20230803,175100,176688365,4150,4150,4150,4150,0
|
|
20230803,175000,176688365,4150,4150,4150,4150,0
|
|
20230803,174900,176688365,4150,4150,4150,4150,0
|
|
20230803,174800,176688365,4150,4150,4150,4150,0
|
|
20230803,174700,176688365,4150,4150,4150,4150,0
|
|
20230803,174600,176688365,4150,4150,4150,4150,0
|
|
20230803,174500,176688365,4150,4150,4150,4150,0
|
|
20230803,174400,176688365,4150,4150,4150,4150,0
|
|
20230803,174300,176688365,4150,4150,4150,4150,0
|
|
20230803,174200,176688365,4150,4150,4150,4150,0
|
|
20230803,174100,176688365,4150,4150,4150,4150,0
|
|
20230803,174000,176688365,4150,4150,4150,4150,1080
|
|
20230803,173900,176688365,4150,4150,4150,4150,0
|
|
20230803,173800,176688365,4150,4150,4150,4150,0
|
|
20230803,173700,176688365,4150,4150,4150,4150,0
|
|
20230803,173600,176688365,4150,4150,4150,4150,0
|
|
20230803,173500,176688365,4150,4150,4150,4150,0
|
|
20230803,173400,176688365,4150,4150,4150,4150,0
|
|
20230803,173300,176688365,4150,4150,4150,4150,0
|
|
20230803,173200,176688365,4150,4150,4150,4150,0
|
|
20230803,173100,176688365,4150,4150,4150,4150,0
|
|
20230803,173000,176688365,4150,4150,4150,4150,0
|
|
20230803,172900,176688365,4150,4150,4150,4150,0
|
|
20230803,172800,176688365,4150,4150,4150,4150,0
|
|
20230803,172700,176688365,4150,4150,4150,4150,0
|
|
20230803,172600,176688365,4150,4150,4150,4150,0
|
|
20230803,172500,176688365,4150,4150,4150,4150,0
|
|
20230803,172400,176688365,4150,4150,4150,4150,0
|
|
20230803,172300,176688365,4150,4150,4150,4150,0
|
|
20230803,172200,176688365,4150,4150,4150,4150,0
|
|
20230803,172100,176688365,4150,4150,4150,4150,0
|
|
20230803,172000,176688365,4150,4150,4150,4150,0
|
|
20230803,171900,176688365,4150,4150,4150,4150,0
|
|
20230803,171800,176688365,4150,4150,4150,4150,0
|
|
20230803,171700,176688365,4150,4150,4150,4150,0
|
|
20230803,171600,176688365,4150,4150,4150,4150,0
|
|
20230803,171500,176688365,4150,4150,4150,4150,0
|
|
20230803,171400,176688365,4150,4150,4150,4150,0
|
|
20230803,171300,176688365,4150,4150,4150,4150,0
|
|
20230803,171200,176688365,4150,4150,4150,4150,0
|
|
20230803,171100,176688365,4150,4150,4150,4150,0
|
|
20230803,171000,176688365,4150,4150,4150,4150,1080
|
|
20230803,170900,176688365,4150,4150,4150,4150,0
|
|
20230803,170800,176688365,4150,4150,4150,4150,0
|
|
20230803,170700,176688365,4150,4150,4150,4150,0
|
|
20230803,170600,176688365,4150,4150,4150,4150,0
|
|
20230803,170500,176688365,4150,4150,4150,4150,0
|
|
20230803,170400,176688365,4150,4150,4150,4150,0
|
|
20230803,170300,176688365,4150,4150,4150,4150,0
|
|
20230803,170200,176688365,4150,4150,4150,4150,0
|
|
20230803,170100,176688365,4150,4150,4150,4150,0
|
|
20230803,170000,176688365,4150,4150,4150,4150,0
|
|
20230803,165900,176688365,4150,4150,4150,4150,0
|
|
20230803,165800,176688365,4150,4150,4150,4150,0
|
|
20230803,165700,176688365,4150,4150,4150,4150,0
|
|
20230803,165600,176688365,4150,4150,4150,4150,0
|
|
20230803,165500,176688365,4150,4150,4150,4150,0
|
|
20230803,165400,176688365,4150,4150,4150,4150,0
|
|
20230803,165300,176688365,4150,4150,4150,4150,0
|
|
20230803,165200,176688365,4150,4150,4150,4150,0
|
|
20230803,165100,176688365,4150,4150,4150,4150,0
|
|
20230803,165000,176688365,4150,4150,4150,4150,0
|
|
20230803,164900,176688365,4150,4150,4150,4150,0
|
|
20230803,164800,176688365,4150,4150,4150,4150,0
|
|
20230803,164700,176688365,4150,4150,4150,4150,0
|
|
20230803,164600,176688365,4150,4150,4150,4150,0
|
|
20230803,164500,176688365,4150,4150,4150,4150,0
|
|
20230803,164400,176688365,4150,4150,4150,4150,0
|
|
20230803,164300,176688365,4150,4150,4150,4150,0
|
|
20230803,164200,176688365,4150,4150,4150,4150,0
|
|
20230803,164100,176688365,4150,4150,4150,4150,0
|
|
20230803,164000,176688365,4150,4150,4150,4150,1080
|
|
20230803,163900,176688365,4150,4150,4150,4150,0
|
|
20230803,163800,176688365,4150,4150,4150,4150,0
|
|
20230803,163700,176688365,4150,4150,4150,4150,0
|
|
20230803,163600,176688365,4150,4150,4150,4150,0
|
|
20230803,163500,176688365,4150,4150,4150,4150,0
|
|
20230803,163400,176688365,4150,4150,4150,4150,0
|
|
20230803,163300,176688365,4150,4150,4150,4150,0
|
|
20230803,163200,176688365,4150,4150,4150,4150,0
|
|
20230803,163100,176688365,4150,4150,4150,4150,0
|
|
20230803,163000,176688365,4150,4150,4150,4150,0
|
|
20230803,162900,176688365,4150,4150,4150,4150,0
|
|
20230803,162800,176688365,4150,4150,4150,4150,0
|
|
20230803,162700,176688365,4150,4150,4150,4150,0
|
|
20230803,162600,176688365,4150,4150,4150,4150,0
|
|
20230803,162500,176688365,4150,4150,4150,4150,0
|
|
20230803,162400,176688365,4150,4150,4150,4150,0
|
|
20230803,162300,176688365,4150,4150,4150,4150,0
|
|
20230803,162200,176688365,4150,4150,4150,4150,0
|
|
20230803,162100,176688365,4150,4150,4150,4150,0
|
|
20230803,162000,176688365,4150,4150,4150,4150,0
|
|
20230803,161900,176688365,4150,4150,4150,4150,0
|
|
20230803,161800,176688365,4150,4150,4150,4150,0
|
|
20230803,161700,176688365,4150,4150,4150,4150,0
|
|
20230803,161600,176688365,4150,4150,4150,4150,0
|
|
20230803,161500,176688365,4150,4150,4150,4150,0
|
|
20230803,161400,176688365,4150,4150,4150,4150,0
|
|
20230803,161300,176688365,4150,4150,4150,4150,0
|
|
20230803,161200,176688365,4150,4150,4150,4150,0
|
|
20230803,161100,176688365,4150,4150,4150,4150,0
|
|
20230803,161000,176688365,4150,4150,4150,4150,1080
|
|
20230803,160900,176688365,4150,4150,4150,4150,0
|
|
20230803,160800,176688365,4150,4150,4150,4150,0
|
|
20230803,160700,176688365,4150,4150,4150,4150,0
|
|
20230803,160600,176688365,4150,4150,4150,4150,0
|
|
20230803,160500,176688365,4150,4150,4150,4150,0
|
|
20230803,160400,176688365,4150,4150,4150,4150,0
|
|
20230803,160300,176688365,4150,4150,4150,4150,0
|
|
20230803,160200,176688365,4150,4150,4150,4150,0
|
|
20230803,160100,176688365,4150,4150,4150,4150,0
|
|
20230803,160000,176688365,4150,4150,4150,4150,0
|
|
20230803,155900,176688365,4150,4150,4150,4150,0
|
|
20230803,155800,176688365,4150,4150,4150,4150,0
|
|
20230803,155700,176688365,4150,4150,4150,4150,0
|
|
20230803,155600,176688365,4150,4150,4150,4150,0
|
|
20230803,155500,176688365,4150,4150,4150,4150,0
|
|
20230803,155400,176688365,4150,4150,4150,4150,0
|
|
20230803,155300,176688365,4150,4150,4150,4150,0
|
|
20230803,155200,176688365,4150,4150,4150,4150,0
|
|
20230803,155100,176688365,4150,4150,4150,4150,0
|
|
20230803,155000,176688365,4150,4150,4150,4150,0
|
|
20230803,154900,176688365,4150,4150,4150,4150,0
|
|
20230803,154800,176688365,4150,4150,4150,4150,0
|
|
20230803,154700,176688365,4150,4150,4150,4150,0
|
|
20230803,154600,176688365,4150,4150,4150,4150,0
|
|
20230803,154500,176688365,4150,4150,4150,4150,0
|
|
20230803,154400,176688365,4150,4150,4150,4150,0
|
|
20230803,154300,176688365,4150,4150,4150,4150,0
|
|
20230803,154200,176688365,4150,4150,4150,4150,0
|
|
20230803,154100,176688365,4150,4150,4150,4150,0
|
|
20230803,154000,176688365,4150,4150,4150,4150,1080
|
|
20230803,153900,176688365,4150,4150,4150,4150,0
|
|
20230803,153800,176688365,4150,4150,4150,4150,0
|
|
20230803,153700,176688365,4150,4150,4150,4150,0
|
|
20230803,153600,176688365,4150,4150,4150,4150,0
|
|
20230803,153500,176688365,4150,4150,4150,4150,0
|
|
20230803,153400,176688365,4150,4150,4150,4150,0
|
|
20230803,153300,176688365,4150,4150,4150,4150,0
|
|
20230803,153200,176688365,4150,4150,4150,4150,0
|
|
20230803,153100,176688365,4150,4150,4150,4150,0
|
|
20230803,153000,176688365,4150,4150,4150,4150,1080
|
|
20230803,152900,172206365,4125,4125,4125,4125,0
|
|
20230803,152800,172206365,4125,4125,4125,4125,0
|
|
20230803,152700,172206365,4125,4125,4125,4125,0
|
|
20230803,152600,172206365,4125,4125,4125,4125,0
|
|
20230803,152500,172206365,4125,4125,4125,4125,0
|
|
20230803,152400,172206365,4125,4125,4125,4125,0
|
|
20230803,152300,172206365,4125,4125,4125,4125,0
|
|
20230803,152200,172206365,4125,4125,4125,4125,0
|
|
20230803,152100,172206365,4125,4125,4125,4125,0
|
|
20230803,152000,172206365,4125,4125,4125,4125,0
|
|
20230803,151900,172206365,4125,4105,4130,4095,2260
|
|
20230803,151800,162925520,4105,4105,4105,4105,0
|
|
20230803,151700,162925520,4105,4105,4105,4105,290
|
|
20230803,151600,161735070,4105,4105,4105,4105,181
|
|
20230803,151500,160992065,4115,4115,4115,4115,202
|
|
20230803,151400,160160835,4115,4110,4135,4110,1639
|
|
20230803,151300,153418240,4110,4110,4110,4105,1138
|
|
20230803,151200,148743670,4105,4105,4115,4105,49
|
|
20230803,151100,148542510,4105,4105,4105,4100,377
|
|
20230803,151000,146995555,4095,4095,4095,4095,922
|
|
20230803,150900,143219965,4090,4090,4090,4090,0
|
|
20230803,150800,143219965,4090,4090,4090,4090,1
|
|
20230803,150700,143215875,4090,4095,4095,4090,3
|
|
20230803,150600,143203600,4090,4090,4090,4090,0
|
|
20230803,150500,143203600,4090,4090,4090,4090,1
|
|
20230803,150400,143199510,4090,4090,4090,4090,0
|
|
20230803,150300,143199510,4090,4090,4090,4090,0
|
|
20230803,150200,143199510,4090,4090,4090,4090,0
|
|
20230803,150100,143199510,4090,4090,4090,4090,4
|
|
20230803,150000,143183150,4090,4090,4090,4090,0
|
|
20230803,145900,143183150,4090,4090,4090,4090,1
|
|
20230803,145800,143179060,4090,4095,4095,4090,3
|
|
20230803,145700,143166780,4095,4095,4095,4095,0
|
|
20230803,145600,143166780,4095,4095,4095,4095,0
|
|
20230803,145500,143166780,4095,4095,4095,4095,2
|
|
20230803,145400,143158590,4090,4090,4090,4090,0
|
|
20230803,145300,143158590,4090,4090,4090,4090,1
|
|
20230803,145200,143154500,4095,4095,4095,4095,2
|
|
20230803,145100,143146310,4095,4095,4095,4095,0
|
|
20230803,145000,143146310,4095,4095,4095,4095,3
|
|
20230803,144900,143134025,4090,4090,4090,4090,0
|
|
20230803,144800,143134025,4090,4090,4090,4090,1
|
|
20230803,144700,143129935,4095,4095,4095,4090,12
|
|
20230803,144600,143080825,4090,4090,4090,4090,0
|
|
20230803,144500,143080825,4090,4095,4095,4090,3
|
|
20230803,144400,143068545,4095,4095,4095,4095,0
|
|
20230803,144300,143068545,4095,4095,4095,4095,0
|
|
20230803,144200,143068545,4095,4095,4095,4095,2
|
|
20230803,144100,143060355,4095,4095,4095,4095,1
|
|
20230803,144000,143056260,4090,4090,4095,4090,126
|
|
20230803,143900,142540910,4095,4095,4095,4095,1
|
|
20230803,143800,142536815,4095,4095,4095,4095,1
|
|
20230803,143700,142532720,4095,4095,4095,4095,2
|
|
20230803,143600,142524530,4095,4095,4095,4095,0
|
|
20230803,143500,142524530,4095,4095,4095,4095,2
|
|
20230803,143400,142516340,4095,4095,4095,4095,0
|
|
20230803,143300,142516340,4095,4095,4095,4090,31
|
|
20230803,143200,142389425,4095,4095,4095,4095,2
|
|
20230803,143100,142381235,4090,4090,4090,4090,0
|
|
20230803,143000,142381235,4090,4095,4095,4090,139
|
|
20230803,142900,141812710,4095,4095,4095,4095,0
|
|
20230803,142800,141812710,4095,4095,4095,4095,0
|
|
20230803,142700,141812710,4095,4100,4100,4095,850
|
|
20230803,142600,138327725,4120,4110,4120,4110,2
|
|
20230803,142500,138319495,4105,4105,4105,4105,3
|
|
20230803,142400,138307180,4105,4105,4120,4105,22
|
|
20230803,142300,138216855,4095,4095,4095,4095,78
|
|
20230803,142200,137897445,4090,4095,4095,4090,4
|
|
20230803,142100,137881070,4095,4095,4095,4090,8
|
|
20230803,142000,137848340,4095,4095,4095,4090,5
|
|
20230803,141900,137827870,4095,4095,4095,4095,2
|
|
20230803,141800,137819680,4090,4090,4090,4090,0
|
|
20230803,141700,137819680,4090,4095,4095,4090,5
|
|
20230803,141600,137799210,4090,4090,4090,4090,0
|
|
20230803,141500,137799210,4090,4095,4095,4090,4
|
|
20230803,141400,137782835,4090,4095,4095,4090,4
|
|
20230803,141300,137766460,4095,4095,4095,4095,0
|
|
20230803,141200,137766460,4095,4095,4095,4095,3
|
|
20230803,141100,137754175,4090,4090,4090,4090,0
|
|
20230803,141000,137754175,4090,4095,4095,4090,5
|
|
20230803,140900,137733705,4090,4090,4090,4090,0
|
|
20230803,140800,137733705,4090,4090,4090,4090,0
|
|
20230803,140700,137733705,4090,4095,4095,4090,4
|
|
20230803,140600,137717330,4095,4095,4095,4095,0
|
|
20230803,140500,137717330,4095,4095,4095,4090,5
|
|
20230803,140400,137696860,4095,4095,4095,4095,0
|
|
20230803,140300,137696860,4095,4095,4095,4095,1
|
|
20230803,140200,137692765,4090,4095,4095,4090,4
|
|
20230803,140100,137676390,4090,4090,4090,4090,0
|
|
20230803,140000,137676390,4090,4095,4095,4090,4
|
|
20230803,135900,137660015,4095,4095,4095,4095,0
|
|
20230803,135800,137660015,4095,4095,4095,4095,1
|
|
20230803,135700,137655920,4095,4095,4095,4090,5
|
|
20230803,135600,137635450,4095,4095,4095,4090,4
|
|
20230803,135500,137619075,4095,4090,4095,4090,62
|
|
20230803,135400,137365270,4095,4090,4095,4090,147
|
|
20230803,135300,136763930,4095,4095,4095,4095,0
|
|
20230803,135200,136763930,4095,4095,4095,4095,3
|
|
20230803,135100,136751645,4095,4095,4095,4095,0
|
|
20230803,135000,136751645,4095,4095,4095,4095,175
|
|
20230803,134900,136035020,4095,4095,4095,4095,1
|
|
20230803,134800,136030925,4090,4090,4090,4090,0
|
|
20230803,134700,136030925,4090,4090,4090,4090,464
|
|
20230803,134600,134133165,4090,4090,4090,4090,3
|
|
20230803,134500,134120895,4090,4090,4090,4090,3
|
|
20230803,134400,134108625,4090,4090,4090,4090,0
|
|
20230803,134300,134108625,4090,4085,4090,4085,712
|
|
20230803,134200,131198015,4085,4085,4085,4085,3
|
|
20230803,134100,131185760,4085,4085,4085,4085,0
|
|
20230803,134000,131185760,4085,4085,4085,4085,5
|
|
20230803,133900,131165335,4085,4085,4085,4085,0
|
|
20230803,133800,131165335,4085,4085,4085,4085,0
|
|
20230803,133700,131165335,4085,4085,4085,4085,3
|
|
20230803,133600,131153080,4080,4080,4080,4080,0
|
|
20230803,133500,131153080,4080,4090,4090,4080,144
|
|
20230803,133400,130565520,4095,4095,4095,4095,0
|
|
20230803,133300,130565520,4095,4105,4105,4095,861
|
|
20230803,133200,127039635,4115,4105,4135,4105,622
|
|
20230803,133100,124480315,4110,4105,4110,4105,2
|
|
20230803,133000,124472100,4095,4085,4110,4085,5
|
|
20230803,132900,124451620,4085,4085,4085,4085,0
|
|
20230803,132800,124451620,4085,4085,4085,4085,8
|
|
20230803,132700,124418940,4085,4085,4085,4085,12
|
|
20230803,132600,124369920,4085,4085,4085,4085,123
|
|
20230803,132500,123867465,4085,4085,4085,4085,4
|
|
20230803,132400,123851125,4085,4085,4085,4085,0
|
|
20230803,132300,123851125,4085,4085,4085,4085,0
|
|
20230803,132200,123851125,4085,4085,4085,4085,3
|
|
20230803,132100,123838870,4085,4085,4085,4085,0
|
|
20230803,132000,123838870,4085,4085,4085,4085,3
|
|
20230803,131900,123826615,4085,4085,4085,4085,55
|
|
20230803,131800,123601940,4085,4085,4085,4085,0
|
|
20230803,131700,123601940,4085,4085,4085,4085,0
|
|
20230803,131600,123601940,4085,4085,4085,4085,0
|
|
20230803,131500,123601940,4085,4085,4085,4085,1
|
|
20230803,131400,123597855,4075,4075,4075,4075,282
|
|
20230803,131300,122448705,4070,4070,4075,4070,221
|
|
20230803,131200,121549085,4075,4075,4075,4075,37
|
|
20230803,131100,121398310,4080,4080,4080,4080,0
|
|
20230803,131000,121398310,4080,4080,4080,4080,1
|
|
20230803,130900,121394230,4075,4080,4080,4075,530
|
|
20230803,130800,119232090,4085,4085,4085,4085,0
|
|
20230803,130700,119232090,4085,4085,4085,4085,0
|
|
20230803,130600,119232090,4085,4085,4085,4085,0
|
|
20230803,130500,119232090,4085,4085,4085,4085,0
|
|
20230803,130400,119232090,4085,4085,4085,4085,838
|
|
20230803,130300,115808860,4090,4085,4095,4085,1689
|
|
20230803,130200,108905080,4085,4085,4085,4085,0
|
|
20230803,130100,108905080,4085,4085,4085,4085,2
|
|
20230803,130000,108896910,4085,4085,4085,4085,0
|
|
20230803,125900,108896910,4085,4085,4085,4085,0
|
|
20230803,125800,108896910,4085,4085,4085,4085,0
|
|
20230803,125700,108896910,4085,4080,4085,4080,4
|
|
20230803,125600,108880585,4075,4075,4075,4075,0
|
|
20230803,125500,108880585,4075,4075,4075,4075,0
|
|
20230803,125400,108880585,4075,4075,4075,4075,86
|
|
20230803,125300,108530135,4085,4085,4085,4085,0
|
|
20230803,125200,108530135,4085,4085,4085,4085,0
|
|
20230803,125100,108530135,4085,4085,4085,4085,0
|
|
20230803,125000,108530135,4085,4085,4085,4085,0
|
|
20230803,124900,108530135,4085,4085,4085,4085,1
|
|
20230803,124800,108526050,4085,4085,4085,4085,0
|
|
20230803,124700,108526050,4085,4085,4085,4085,0
|
|
20230803,124600,108526050,4085,4085,4085,4085,0
|
|
20230803,124500,108526050,4085,4085,4085,4085,0
|
|
20230803,124400,108526050,4085,4085,4085,4085,0
|
|
20230803,124300,108526050,4085,4085,4085,4085,0
|
|
20230803,124200,108526050,4085,4085,4085,4085,0
|
|
20230803,124100,108526050,4085,4085,4085,4085,1
|
|
20230803,124000,108521965,4085,4085,4085,4085,3
|
|
20230803,123900,108509710,4085,4085,4085,4085,0
|
|
20230803,123800,108509710,4085,4085,4085,4085,0
|
|
20230803,123700,108509710,4085,4085,4085,4085,0
|
|
20230803,123600,108509710,4085,4085,4085,4085,1
|
|
20230803,123500,108505625,4085,4085,4085,4085,0
|
|
20230803,123400,108505625,4085,4085,4085,4085,0
|
|
20230803,123300,108505625,4085,4085,4085,4085,41
|
|
20230803,123200,108338140,4085,4085,4085,4085,13
|
|
20230803,123100,108285035,4085,4085,4085,4085,0
|
|
20230803,123000,108285035,4085,4085,4085,4085,0
|
|
20230803,122900,108285035,4085,4085,4085,4085,0
|
|
20230803,122800,108285035,4085,4085,4085,4085,1
|
|
20230803,122700,108280950,4080,4080,4080,4080,309
|
|
20230803,122600,107020230,4080,4080,4080,4080,0
|
|
20230803,122500,107020230,4080,4080,4080,4080,0
|
|
20230803,122400,107020230,4080,4080,4080,4080,80
|
|
20230803,122300,106693830,4080,4080,4080,4080,0
|
|
20230803,122200,106693830,4080,4080,4080,4080,0
|
|
20230803,122100,106693830,4080,4080,4080,4080,0
|
|
20230803,122000,106693830,4080,4080,4080,4080,0
|
|
20230803,121900,106693830,4080,4080,4080,4080,450
|
|
20230803,121800,104857830,4085,4085,4085,4085,0
|
|
20230803,121700,104857830,4085,4090,4095,4085,556
|
|
20230803,121600,102586485,4080,4080,4080,4080,0
|
|
20230803,121500,102586485,4080,4080,4080,4080,0
|
|
20230803,121400,102586485,4080,4080,4080,4080,0
|
|
20230803,121300,102586485,4080,4080,4080,4080,452
|
|
20230803,121200,100742325,4080,4080,4080,4080,0
|
|
20230803,121100,100742325,4080,4080,4080,4080,0
|
|
20230803,121000,100742325,4080,4080,4080,4080,0
|
|
20230803,120900,100742325,4080,4080,4080,4080,0
|
|
20230803,120800,100742325,4080,4080,4080,4080,0
|
|
20230803,120700,100742325,4080,4080,4080,4080,0
|
|
20230803,120600,100742325,4080,4080,4080,4080,0
|
|
20230803,120500,100742325,4080,4080,4080,4080,0
|
|
20230803,120400,100742325,4080,4080,4080,4080,0
|
|
20230803,120300,100742325,4080,4080,4080,4080,0
|
|
20230803,120200,100742325,4080,4080,4080,4080,0
|
|
20230803,120100,100742325,4080,4080,4080,4080,0
|
|
20230803,120000,100742325,4080,4080,4080,4080,0
|
|
20230803,115900,100742325,4080,4080,4080,4080,0
|
|
20230803,115800,100742325,4080,4080,4080,4080,0
|
|
20230803,115700,100742325,4080,4080,4080,4080,0
|
|
20230803,115600,100742325,4080,4080,4080,4080,0
|
|
20230803,115500,100742325,4080,4080,4080,4080,30
|
|
20230803,115400,100619925,4080,4080,4080,4080,0
|
|
20230803,115300,100619925,4080,4080,4080,4080,0
|
|
20230803,115200,100619925,4080,4080,4080,4080,0
|
|
20230803,115100,100619925,4080,4080,4080,4080,21
|
|
20230803,115000,100534245,4080,4080,4080,4080,0
|
|
20230803,114900,100534245,4080,4080,4080,4080,120
|
|
20230803,114800,100044645,4080,4080,4080,4080,0
|
|
20230803,114700,100044645,4080,4080,4080,4080,1
|
|
20230803,114600,100040565,4070,4070,4070,4070,169
|
|
20230803,114500,99352735,4070,4070,4070,4070,0
|
|
20230803,114400,99352735,4070,4070,4070,4070,4
|
|
20230803,114300,99336455,4065,4065,4065,4065,19
|
|
20230803,114200,99259220,4060,4070,4070,4060,655
|
|
20230803,114100,96593485,4080,4080,4080,4080,0
|
|
20230803,114000,96593485,4080,4080,4080,4080,0
|
|
20230803,113900,96593485,4080,4080,4080,4080,0
|
|
20230803,113800,96593485,4080,4080,4080,4080,0
|
|
20230803,113700,96593485,4080,4080,4080,4080,12
|
|
20230803,113600,96544525,4080,4075,4080,4075,12
|
|
20230803,113500,96495620,4075,4080,4080,4075,377
|
|
20230803,113400,94958965,4085,4085,4085,4085,0
|
|
20230803,113300,94958965,4085,4085,4085,4085,0
|
|
20230803,113200,94958965,4085,4085,4085,4085,0
|
|
20230803,113100,94958965,4085,4085,4085,4085,0
|
|
20230803,113000,94958965,4085,4085,4085,4085,0
|
|
20230803,112900,94958965,4085,4085,4085,4085,0
|
|
20230803,112800,94958965,4085,4085,4085,4085,0
|
|
20230803,112700,94958965,4085,4085,4085,4085,0
|
|
20230803,112600,94958965,4085,4085,4085,4085,0
|
|
20230803,112500,94958965,4085,4085,4085,4085,1
|
|
20230803,112400,94954880,4085,4085,4085,4085,0
|
|
20230803,112300,94954880,4085,4085,4085,4085,133
|
|
20230803,112200,94411575,4080,4095,4095,4080,189
|
|
20230803,112100,93639810,4085,4095,4095,4085,511
|
|
20230803,112000,91552315,4100,4100,4100,4100,0
|
|
20230803,111900,91552315,4100,4100,4100,4100,1
|
|
20230803,111800,91548215,4100,4100,4100,4100,0
|
|
20230803,111700,91548215,4100,4100,4100,4100,0
|
|
20230803,111600,91548215,4100,4100,4100,4100,1
|
|
20230803,111500,91544115,4100,4100,4100,4100,0
|
|
20230803,111400,91544115,4100,4100,4100,4100,0
|
|
20230803,111300,91544115,4100,4100,4100,4100,13
|
|
20230803,111200,91490815,4100,4100,4100,4100,0
|
|
20230803,111100,91490815,4100,4100,4100,4095,42
|
|
20230803,111000,91318625,4100,4100,4100,4100,0
|
|
20230803,110900,91318625,4100,4100,4100,4100,0
|
|
20230803,110800,91318625,4100,4100,4100,4100,0
|
|
20230803,110700,91318625,4100,4100,4100,4100,10
|
|
20230803,110600,91277625,4100,4100,4100,4100,0
|
|
20230803,110500,91277625,4100,4100,4100,4100,0
|
|
20230803,110400,91277625,4100,4095,4105,4095,192
|
|
20230803,110300,90490430,4110,4110,4110,4110,0
|
|
20230803,110200,90490430,4110,4080,4110,4080,156
|
|
20230803,110100,89852120,4080,4080,4080,4080,1
|
|
20230803,110000,89848040,4080,4075,4080,4075,687
|
|
20230803,105900,87048265,4075,4075,4075,4065,1505
|
|
20230803,105800,80918630,4075,4090,4090,4075,1196
|
|
20230803,105700,76038475,4085,4090,4090,4085,120
|
|
20230803,105600,75548005,4100,4100,4100,4100,0
|
|
20230803,105500,75548005,4100,4100,4100,4100,0
|
|
20230803,105400,75548005,4100,4100,4100,4100,17
|
|
20230803,105300,75478305,4100,4100,4100,4100,0
|
|
20230803,105200,75478305,4100,4100,4100,4100,0
|
|
20230803,105100,75478305,4100,4100,4100,4100,0
|
|
20230803,105000,75478305,4100,4100,4100,4100,0
|
|
20230803,104900,75478305,4100,4100,4100,4100,0
|
|
20230803,104800,75478305,4100,4100,4100,4100,0
|
|
20230803,104700,75478305,4100,4100,4100,4100,0
|
|
20230803,104600,75478305,4100,4100,4100,4100,1
|
|
20230803,104500,75474205,4090,4090,4090,4090,45
|
|
20230803,104400,75290155,4090,4095,4095,4090,1004
|
|
20230803,104300,71182210,4100,4100,4100,4100,0
|
|
20230803,104200,71182210,4100,4100,4100,4100,0
|
|
20230803,104100,71182210,4100,4100,4100,4100,0
|
|
20230803,104000,71182210,4100,4100,4100,4100,0
|
|
20230803,103900,71182210,4100,4100,4100,4100,0
|
|
20230803,103800,71182210,4100,4100,4100,4100,1043
|
|
20230803,103700,66905910,4110,4110,4110,4110,2
|
|
20230803,103600,66897690,4105,4105,4105,4105,0
|
|
20230803,103500,66897690,4105,4105,4105,4105,127
|
|
20230803,103400,66376355,4100,4100,4100,4100,0
|
|
20230803,103300,66376355,4100,4100,4100,4100,0
|
|
20230803,103200,66376355,4100,4100,4100,4100,0
|
|
20230803,103100,66376355,4100,4100,4100,4100,0
|
|
20230803,103000,66376355,4100,4100,4100,4100,0
|
|
20230803,102900,66376355,4100,4100,4100,4100,625
|
|
20230803,102800,63813855,4095,4095,4095,4095,0
|
|
20230803,102700,63813855,4095,4110,4110,4095,533
|
|
20230803,102600,61627225,4115,4120,4120,4115,1502
|
|
20230803,102500,55441530,4125,4125,4125,4125,0
|
|
20230803,102400,55441530,4125,4125,4125,4125,0
|
|
20230803,102300,55441530,4125,4125,4125,4125,231
|
|
20230803,102200,54488655,4135,4135,4135,4135,0
|
|
20230803,102100,54488655,4135,4135,4135,4135,0
|
|
20230803,102000,54488655,4135,4135,4135,4135,0
|
|
20230803,101900,54488655,4135,4135,4135,4135,0
|
|
20230803,101800,54488655,4135,4135,4135,4135,28
|
|
20230803,101700,54372875,4135,4135,4135,4135,0
|
|
20230803,101600,54372875,4135,4135,4135,4135,0
|
|
20230803,101500,54372875,4135,4135,4135,4135,2
|
|
20230803,101400,54364605,4125,4125,4125,4125,0
|
|
20230803,101300,54364605,4125,4125,4125,4125,0
|
|
20230803,101200,54364605,4125,4125,4125,4125,0
|
|
20230803,101100,54364605,4125,4125,4125,4125,0
|
|
20230803,101000,54364605,4125,4125,4125,4125,21
|
|
20230803,100900,54277980,4120,4120,4120,4120,1812
|
|
20230803,100800,46812540,4125,4125,4125,4125,0
|
|
20230803,100700,46812540,4125,4125,4125,4125,53
|
|
20230803,100600,46593915,4125,4125,4125,4125,272
|
|
20230803,100500,45471915,4135,4135,4135,4135,0
|
|
20230803,100400,45471915,4135,4135,4135,4135,0
|
|
20230803,100300,45471915,4135,4140,4140,4130,510
|
|
20230803,100200,43364900,4150,4150,4150,4150,0
|
|
20230803,100100,43364900,4150,4150,4150,4150,0
|
|
20230803,100000,43364900,4150,4150,4150,4150,0
|
|
20230803,095900,43364900,4150,4150,4150,4150,0
|
|
20230803,095800,43364900,4150,4150,4150,4150,1
|
|
20230803,095700,43360750,4150,4140,4150,4140,90
|
|
20230803,095600,42987885,4140,4140,4140,4140,598
|
|
20230803,095500,40512165,4145,4160,4160,4140,1073
|
|
20230803,095400,36063530,4160,4150,4160,4150,79
|
|
20230803,095300,35734920,4150,4150,4150,4150,74
|
|
20230803,095200,35427820,4140,4140,4140,4135,109
|
|
20230803,095100,34976825,4135,4145,4145,4135,373
|
|
20230803,095000,33432635,4150,4150,4150,4150,191
|
|
20230803,094900,32639985,4170,4150,4170,4150,5
|
|
20230803,094800,32619205,4150,4150,4150,4150,47
|
|
20230803,094700,32424155,4145,4145,4150,4145,67
|
|
20230803,094600,32146435,4140,4140,4145,4130,372
|
|
20230803,094500,30604650,4130,4140,4145,4130,35
|
|
20230803,094400,30459695,4150,4140,4150,4140,40
|
|
20230803,094300,30294075,4140,4140,4140,4140,0
|
|
20230803,094200,30294075,4140,4135,4140,4130,11
|
|
20230803,094100,30248610,4140,4140,4140,4140,79
|
|
20230803,094000,29921550,4150,4130,4150,4130,61
|
|
20230803,093900,29669415,4130,4130,4130,4130,11
|
|
20230803,093800,29623985,4130,4120,4130,4120,230
|
|
20230803,093700,28675675,4120,4110,4120,4110,836
|
|
20230803,093600,25232985,4110,4110,4110,4110,0
|
|
20230803,093500,25232985,4110,4110,4110,4110,300
|
|
20230803,093400,23999985,4110,4110,4110,4110,13
|
|
20230803,093300,23946555,4110,4110,4110,4110,431
|
|
20230803,093200,22175145,4115,4115,4115,4115,108
|
|
20230803,093100,21730725,4120,4120,4120,4120,1
|
|
20230803,093000,21726605,4120,4120,4120,4120,1
|
|
20230803,092900,21722485,4120,4120,4120,4120,0
|
|
20230803,092800,21722485,4120,4120,4120,4120,0
|
|
20230803,092700,21722485,4120,4120,4120,4120,1
|
|
20230803,092600,21718365,4125,4125,4125,4125,0
|
|
20230803,092500,21718365,4125,4125,4125,4125,2203
|
|
20230803,092400,12630990,4120,4120,4120,4120,734
|
|
20230803,092300,9606910,4125,4125,4125,4125,0
|
|
20230803,092200,9606910,4125,4125,4125,4125,109
|
|
20230803,092100,9157285,4105,4095,4105,4095,178
|
|
20230803,092000,8427150,4100,4095,4100,4095,472
|
|
20230803,091900,6492815,4100,4100,4100,4100,7
|
|
20230803,091800,6464115,4100,4100,4100,4100,0
|
|
20230803,091700,6464115,4100,4100,4100,4100,0
|
|
20230803,091600,6464115,4100,4100,4100,4100,48
|
|
20230803,091500,6267315,4100,4100,4100,4100,0
|
|
20230803,091400,6267315,4100,4100,4100,4100,0
|
|
20230803,091300,6267315,4100,4100,4100,4100,0
|
|
20230803,091200,6267315,4100,4100,4100,4100,0
|
|
20230803,091100,6267315,4100,4100,4100,4100,0
|
|
20230803,091000,6267315,4100,4100,4100,4100,0
|
|
20230803,090900,6267315,4100,4100,4100,4100,0
|
|
20230803,090800,6267315,4100,4100,4100,4100,0
|
|
20230803,090700,6267315,4100,4100,4100,4100,0
|
|
20230803,090600,6267315,4100,4100,4100,4100,2
|
|
20230803,090500,6259115,4070,4070,4070,4070,0
|
|
20230803,090400,6259115,4070,4070,4070,4070,0
|
|
20230803,090300,6259115,4070,4070,4070,4070,55
|
|
20230803,090200,6035265,4070,4070,4070,4070,0
|
|
20230803,090100,6035265,4070,4065,4070,4065,45
|
|
20230803,090000,5852215,4055,4100,4100,4055,1431
|