645 lines
30 KiB
CSV
645 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230808,194200,178586835,4140,4140,4140,4140,1227
|
|
20230808,194100,178586835,4140,4140,4140,4140,0
|
|
20230808,194000,178586835,4140,4140,4140,4140,0
|
|
20230808,193900,178586835,4140,4140,4140,4140,0
|
|
20230808,193800,178586835,4140,4140,4140,4140,0
|
|
20230808,193700,178586835,4140,4140,4140,4140,0
|
|
20230808,193600,178586835,4140,4140,4140,4140,0
|
|
20230808,193500,178586835,4140,4140,4140,4140,0
|
|
20230808,193400,178586835,4140,4140,4140,4140,0
|
|
20230808,193300,178586835,4140,4140,4140,4140,0
|
|
20230808,193200,178586835,4140,4140,4140,4140,0
|
|
20230808,193100,178586835,4140,4140,4140,4140,0
|
|
20230808,193000,178586835,4140,4140,4140,4140,0
|
|
20230808,192900,178586835,4140,4140,4140,4140,0
|
|
20230808,192800,178586835,4140,4140,4140,4140,0
|
|
20230808,192700,178586835,4140,4140,4140,4140,0
|
|
20230808,192600,178586835,4140,4140,4140,4140,0
|
|
20230808,192500,178586835,4140,4140,4140,4140,0
|
|
20230808,192400,178586835,4140,4140,4140,4140,0
|
|
20230808,192300,178586835,4140,4140,4140,4140,0
|
|
20230808,192200,178586835,4140,4140,4140,4140,0
|
|
20230808,192100,178586835,4140,4140,4140,4140,0
|
|
20230808,192000,178586835,4140,4140,4140,4140,0
|
|
20230808,191900,178586835,4140,4140,4140,4140,0
|
|
20230808,191800,178586835,4140,4140,4140,4140,0
|
|
20230808,191700,178586835,4140,4140,4140,4140,0
|
|
20230808,191600,178586835,4140,4140,4140,4140,0
|
|
20230808,191500,178586835,4140,4140,4140,4140,0
|
|
20230808,191400,178586835,4140,4140,4140,4140,0
|
|
20230808,191300,178586835,4140,4140,4140,4140,0
|
|
20230808,191200,178586835,4140,4140,4140,4140,1227
|
|
20230808,191100,178586835,4140,4140,4140,4140,0
|
|
20230808,191000,178586835,4140,4140,4140,4140,0
|
|
20230808,190900,178586835,4140,4140,4140,4140,0
|
|
20230808,190800,178586835,4140,4140,4140,4140,0
|
|
20230808,190700,178586835,4140,4140,4140,4140,0
|
|
20230808,190600,178586835,4140,4140,4140,4140,0
|
|
20230808,190500,178586835,4140,4140,4140,4140,0
|
|
20230808,190400,178586835,4140,4140,4140,4140,0
|
|
20230808,190300,178586835,4140,4140,4140,4140,0
|
|
20230808,190200,178586835,4140,4140,4140,4140,0
|
|
20230808,190100,178586835,4140,4140,4140,4140,0
|
|
20230808,190000,178586835,4140,4140,4140,4140,0
|
|
20230808,185900,178586835,4140,4140,4140,4140,0
|
|
20230808,185800,178586835,4140,4140,4140,4140,0
|
|
20230808,185700,178586835,4140,4140,4140,4140,0
|
|
20230808,185600,178586835,4140,4140,4140,4140,0
|
|
20230808,185500,178586835,4140,4140,4140,4140,0
|
|
20230808,185400,178586835,4140,4140,4140,4140,0
|
|
20230808,185300,178586835,4140,4140,4140,4140,0
|
|
20230808,185200,178586835,4140,4140,4140,4140,0
|
|
20230808,185100,178586835,4140,4140,4140,4140,0
|
|
20230808,185000,178586835,4140,4140,4140,4140,0
|
|
20230808,184900,178586835,4140,4140,4140,4140,0
|
|
20230808,184800,178586835,4140,4140,4140,4140,0
|
|
20230808,184700,178586835,4140,4140,4140,4140,0
|
|
20230808,184600,178586835,4140,4140,4140,4140,0
|
|
20230808,184500,178586835,4140,4140,4140,4140,0
|
|
20230808,184400,178586835,4140,4140,4140,4140,0
|
|
20230808,184300,178586835,4140,4140,4140,4140,0
|
|
20230808,184200,178586835,4140,4140,4140,4140,1227
|
|
20230808,184100,178586835,4140,4140,4140,4140,0
|
|
20230808,184000,178586835,4140,4140,4140,4140,0
|
|
20230808,183900,178586835,4140,4140,4140,4140,0
|
|
20230808,183800,178586835,4140,4140,4140,4140,0
|
|
20230808,183700,178586835,4140,4140,4140,4140,0
|
|
20230808,183600,178586835,4140,4140,4140,4140,0
|
|
20230808,183500,178586835,4140,4140,4140,4140,0
|
|
20230808,183400,178586835,4140,4140,4140,4140,0
|
|
20230808,183300,178586835,4140,4140,4140,4140,0
|
|
20230808,183200,178586835,4140,4140,4140,4140,0
|
|
20230808,183100,178586835,4140,4140,4140,4140,0
|
|
20230808,183000,178586835,4140,4140,4140,4140,0
|
|
20230808,182900,178586835,4140,4140,4140,4140,0
|
|
20230808,182800,178586835,4140,4140,4140,4140,0
|
|
20230808,182700,178586835,4140,4140,4140,4140,0
|
|
20230808,182600,178586835,4140,4140,4140,4140,0
|
|
20230808,182500,178586835,4140,4140,4140,4140,0
|
|
20230808,182400,178586835,4140,4140,4140,4140,0
|
|
20230808,182300,178586835,4140,4140,4140,4140,0
|
|
20230808,182200,178586835,4140,4140,4140,4140,0
|
|
20230808,182100,178586835,4140,4140,4140,4140,0
|
|
20230808,182000,178586835,4140,4140,4140,4140,0
|
|
20230808,181900,178586835,4140,4140,4140,4140,0
|
|
20230808,181800,178586835,4140,4140,4140,4140,0
|
|
20230808,181700,178586835,4140,4140,4140,4140,0
|
|
20230808,181600,178586835,4140,4140,4140,4140,0
|
|
20230808,181500,178586835,4140,4140,4140,4140,0
|
|
20230808,181400,178586835,4140,4140,4140,4140,0
|
|
20230808,181300,178586835,4140,4140,4140,4140,0
|
|
20230808,181200,178586835,4140,4140,4140,4140,1227
|
|
20230808,181100,178586835,4140,4140,4140,4140,0
|
|
20230808,181000,178586835,4140,4140,4140,4140,0
|
|
20230808,180900,178586835,4140,4140,4140,4140,0
|
|
20230808,180800,178586835,4140,4140,4140,4140,0
|
|
20230808,180700,178586835,4140,4140,4140,4140,0
|
|
20230808,180600,178586835,4140,4140,4140,4140,0
|
|
20230808,180500,178586835,4140,4140,4140,4140,0
|
|
20230808,180400,178586835,4140,4140,4140,4140,0
|
|
20230808,180300,178586835,4140,4140,4140,4140,0
|
|
20230808,180200,178586835,4140,4140,4140,4140,0
|
|
20230808,180100,178586835,4140,4140,4140,4140,0
|
|
20230808,180000,178586835,4140,4140,4140,4140,0
|
|
20230808,175900,178586835,4140,4140,4140,4140,0
|
|
20230808,175800,178586835,4140,4140,4140,4140,0
|
|
20230808,175700,178586835,4140,4140,4140,4140,0
|
|
20230808,175600,178586835,4140,4140,4140,4140,0
|
|
20230808,175500,178586835,4140,4140,4140,4140,0
|
|
20230808,175400,178586835,4140,4140,4140,4140,0
|
|
20230808,175300,178586835,4140,4140,4140,4140,0
|
|
20230808,175200,178586835,4140,4140,4140,4140,0
|
|
20230808,175100,178586835,4140,4140,4140,4140,0
|
|
20230808,175000,178586835,4140,4140,4140,4140,0
|
|
20230808,174900,178586835,4140,4140,4140,4140,0
|
|
20230808,174800,178586835,4140,4140,4140,4140,0
|
|
20230808,174700,178586835,4140,4140,4140,4140,0
|
|
20230808,174600,178586835,4140,4140,4140,4140,0
|
|
20230808,174500,178586835,4140,4140,4140,4140,0
|
|
20230808,174400,178586835,4140,4140,4140,4140,0
|
|
20230808,174300,178586835,4140,4140,4140,4140,0
|
|
20230808,174200,178586835,4140,4140,4140,4140,1227
|
|
20230808,174100,178586835,4140,4140,4140,4140,0
|
|
20230808,174000,178586835,4140,4140,4140,4140,0
|
|
20230808,173900,178586835,4140,4140,4140,4140,0
|
|
20230808,173800,178586835,4140,4140,4140,4140,0
|
|
20230808,173700,178586835,4140,4140,4140,4140,0
|
|
20230808,173600,178586835,4140,4140,4140,4140,0
|
|
20230808,173500,178586835,4140,4140,4140,4140,0
|
|
20230808,173400,178586835,4140,4140,4140,4140,0
|
|
20230808,173300,178586835,4140,4140,4140,4140,0
|
|
20230808,173200,178586835,4140,4140,4140,4140,0
|
|
20230808,173100,178586835,4140,4140,4140,4140,0
|
|
20230808,173000,178586835,4140,4140,4140,4140,0
|
|
20230808,172900,178586835,4140,4140,4140,4140,0
|
|
20230808,172800,178586835,4140,4140,4140,4140,0
|
|
20230808,172700,178586835,4140,4140,4140,4140,0
|
|
20230808,172600,178586835,4140,4140,4140,4140,0
|
|
20230808,172500,178586835,4140,4140,4140,4140,0
|
|
20230808,172400,178586835,4140,4140,4140,4140,0
|
|
20230808,172300,178586835,4140,4140,4140,4140,0
|
|
20230808,172200,178586835,4140,4140,4140,4140,0
|
|
20230808,172100,178586835,4140,4140,4140,4140,0
|
|
20230808,172000,178586835,4140,4140,4140,4140,0
|
|
20230808,171900,178586835,4140,4140,4140,4140,0
|
|
20230808,171800,178586835,4140,4140,4140,4140,0
|
|
20230808,171700,178586835,4140,4140,4140,4140,0
|
|
20230808,171600,178586835,4140,4140,4140,4140,0
|
|
20230808,171500,178586835,4140,4140,4140,4140,0
|
|
20230808,171400,178586835,4140,4140,4140,4140,0
|
|
20230808,171300,178586835,4140,4140,4140,4140,0
|
|
20230808,171200,178586835,4140,4140,4140,4140,1227
|
|
20230808,171100,178586835,4140,4140,4140,4140,0
|
|
20230808,171000,178586835,4140,4140,4140,4140,0
|
|
20230808,170900,178586835,4140,4140,4140,4140,0
|
|
20230808,170800,178586835,4140,4140,4140,4140,0
|
|
20230808,170700,178586835,4140,4140,4140,4140,0
|
|
20230808,170600,178586835,4140,4140,4140,4140,0
|
|
20230808,170500,178586835,4140,4140,4140,4140,0
|
|
20230808,170400,178586835,4140,4140,4140,4140,0
|
|
20230808,170300,178586835,4140,4140,4140,4140,0
|
|
20230808,170200,178586835,4140,4140,4140,4140,0
|
|
20230808,170100,178586835,4140,4140,4140,4140,0
|
|
20230808,170000,178586835,4140,4140,4140,4140,0
|
|
20230808,165900,178586835,4140,4140,4140,4140,0
|
|
20230808,165800,178586835,4140,4140,4140,4140,0
|
|
20230808,165700,178586835,4140,4140,4140,4140,0
|
|
20230808,165600,178586835,4140,4140,4140,4140,0
|
|
20230808,165500,178586835,4140,4140,4140,4140,0
|
|
20230808,165400,178586835,4140,4140,4140,4140,0
|
|
20230808,165300,178586835,4140,4140,4140,4140,0
|
|
20230808,165200,178586835,4140,4140,4140,4140,0
|
|
20230808,165100,178586835,4140,4140,4140,4140,0
|
|
20230808,165000,178586835,4140,4140,4140,4140,0
|
|
20230808,164900,178586835,4140,4140,4140,4140,0
|
|
20230808,164800,178586835,4140,4140,4140,4140,0
|
|
20230808,164700,178586835,4140,4140,4140,4140,0
|
|
20230808,164600,178586835,4140,4140,4140,4140,0
|
|
20230808,164500,178586835,4140,4140,4140,4140,0
|
|
20230808,164400,178586835,4140,4140,4140,4140,0
|
|
20230808,164300,178586835,4140,4140,4140,4140,0
|
|
20230808,164200,178586835,4140,4140,4140,4140,1227
|
|
20230808,164100,178586835,4140,4140,4140,4140,0
|
|
20230808,164000,178586835,4140,4140,4140,4140,0
|
|
20230808,163900,178586835,4140,4140,4140,4140,0
|
|
20230808,163800,178586835,4140,4140,4140,4140,0
|
|
20230808,163700,178586835,4140,4140,4140,4140,0
|
|
20230808,163600,178586835,4140,4140,4140,4140,0
|
|
20230808,163500,178586835,4140,4140,4140,4140,0
|
|
20230808,163400,178586835,4140,4140,4140,4140,0
|
|
20230808,163300,178586835,4140,4140,4140,4140,0
|
|
20230808,163200,178586835,4140,4140,4140,4140,0
|
|
20230808,163100,178586835,4140,4140,4140,4140,0
|
|
20230808,163000,178586835,4140,4140,4140,4140,0
|
|
20230808,162900,178586835,4140,4140,4140,4140,0
|
|
20230808,162800,178586835,4140,4140,4140,4140,0
|
|
20230808,162700,178586835,4140,4140,4140,4140,0
|
|
20230808,162600,178586835,4140,4140,4140,4140,0
|
|
20230808,162500,178586835,4140,4140,4140,4140,0
|
|
20230808,162400,178586835,4140,4140,4140,4140,0
|
|
20230808,162300,178586835,4140,4140,4140,4140,0
|
|
20230808,162200,178586835,4140,4140,4140,4140,0
|
|
20230808,162100,178586835,4140,4140,4140,4140,0
|
|
20230808,162000,178586835,4140,4140,4140,4140,0
|
|
20230808,161900,178586835,4140,4140,4140,4140,0
|
|
20230808,161800,178586835,4140,4140,4140,4140,0
|
|
20230808,161700,178586835,4140,4140,4140,4140,0
|
|
20230808,161600,178586835,4140,4140,4140,4140,0
|
|
20230808,161500,178586835,4140,4140,4140,4140,0
|
|
20230808,161400,178586835,4140,4140,4140,4140,0
|
|
20230808,161300,178586835,4140,4140,4140,4140,0
|
|
20230808,161200,178586835,4140,4140,4140,4140,1227
|
|
20230808,161100,178586835,4140,4140,4140,4140,0
|
|
20230808,161000,178586835,4140,4140,4140,4140,0
|
|
20230808,160900,178586835,4140,4140,4140,4140,0
|
|
20230808,160800,178586835,4140,4140,4140,4140,0
|
|
20230808,160700,178586835,4140,4140,4140,4140,0
|
|
20230808,160600,178586835,4140,4140,4140,4140,0
|
|
20230808,160500,178586835,4140,4140,4140,4140,0
|
|
20230808,160400,178586835,4140,4140,4140,4140,0
|
|
20230808,160300,178586835,4140,4140,4140,4140,0
|
|
20230808,160200,178586835,4140,4140,4140,4140,0
|
|
20230808,160100,178586835,4140,4140,4140,4140,0
|
|
20230808,160000,178586835,4140,4140,4140,4140,0
|
|
20230808,155900,178586835,4140,4140,4140,4140,0
|
|
20230808,155800,178586835,4140,4140,4140,4140,0
|
|
20230808,155700,178586835,4140,4140,4140,4140,0
|
|
20230808,155600,178586835,4140,4140,4140,4140,0
|
|
20230808,155500,178586835,4140,4140,4140,4140,0
|
|
20230808,155400,178586835,4140,4140,4140,4140,0
|
|
20230808,155300,178586835,4140,4140,4140,4140,0
|
|
20230808,155200,178586835,4140,4140,4140,4140,0
|
|
20230808,155100,178586835,4140,4140,4140,4140,0
|
|
20230808,155000,178586835,4140,4140,4140,4140,0
|
|
20230808,154900,178586835,4140,4140,4140,4140,0
|
|
20230808,154800,178586835,4140,4140,4140,4140,0
|
|
20230808,154700,178586835,4140,4140,4140,4140,0
|
|
20230808,154600,178586835,4140,4140,4140,4140,0
|
|
20230808,154500,178586835,4140,4140,4140,4140,0
|
|
20230808,154400,178586835,4140,4140,4140,4140,0
|
|
20230808,154300,178586835,4140,4140,4140,4140,0
|
|
20230808,154200,178586835,4140,4140,4140,4140,1227
|
|
20230808,154100,178586835,4140,4140,4140,4140,0
|
|
20230808,154000,178586835,4140,4140,4140,4140,0
|
|
20230808,153900,178586835,4140,4140,4140,4140,0
|
|
20230808,153800,178586835,4140,4140,4140,4140,0
|
|
20230808,153700,178586835,4140,4140,4140,4140,0
|
|
20230808,153600,178586835,4140,4140,4140,4140,0
|
|
20230808,153500,178586835,4140,4140,4140,4140,0
|
|
20230808,153400,178586835,4140,4140,4140,4140,0
|
|
20230808,153300,178586835,4140,4140,4140,4140,0
|
|
20230808,153200,178586835,4140,4140,4140,4140,0
|
|
20230808,153100,178586835,4140,4140,4140,4140,0
|
|
20230808,153000,178586835,4140,4140,4140,4140,1227
|
|
20230808,152900,173507055,4090,4090,4090,4090,0
|
|
20230808,152800,173507055,4090,4090,4090,4090,0
|
|
20230808,152700,173507055,4090,4090,4090,4090,0
|
|
20230808,152600,173507055,4090,4090,4090,4090,0
|
|
20230808,152500,173507055,4090,4090,4090,4090,0
|
|
20230808,152400,173507055,4090,4090,4090,4090,0
|
|
20230808,152300,173507055,4090,4090,4090,4090,0
|
|
20230808,152200,173507055,4090,4090,4090,4090,0
|
|
20230808,152100,173507055,4090,4090,4090,4090,0
|
|
20230808,152000,173507055,4090,4090,4090,4090,0
|
|
20230808,151900,173507055,4090,4090,4090,4075,1353
|
|
20230808,151800,167987125,4100,4090,4100,4080,385
|
|
20230808,151700,166414545,4090,4095,4095,4090,9
|
|
20230808,151600,166377715,4095,4095,4095,4095,6
|
|
20230808,151500,166353145,4095,4090,4100,4090,34
|
|
20230808,151400,166214060,4090,4095,4095,4090,1008
|
|
20230808,151300,162087900,4095,4095,4095,4095,7
|
|
20230808,151200,162059235,4095,4105,4105,4095,217
|
|
20230808,151100,161168565,4100,4105,4105,4100,9
|
|
20230808,151000,161131660,4100,4100,4100,4100,7
|
|
20230808,150900,161102960,4100,4100,4100,4100,25
|
|
20230808,150800,161000460,4100,4100,4100,4100,24
|
|
20230808,150700,160902060,4100,4095,4100,4095,87
|
|
20230808,150600,160545375,4095,4095,4100,4095,12
|
|
20230808,150500,160496230,4095,4095,4095,4095,9
|
|
20230808,150400,160459375,4095,4095,4095,4095,5
|
|
20230808,150300,160438900,4095,4095,4095,4095,8
|
|
20230808,150200,160406140,4095,4095,4095,4095,7
|
|
20230808,150100,160377475,4100,4095,4100,4095,14
|
|
20230808,150000,160320080,4100,4100,4100,4100,84
|
|
20230808,145900,159975680,4100,4100,4100,4100,112
|
|
20230808,145800,159516480,4100,4100,4100,4100,8
|
|
20230808,145700,159483680,4100,4100,4100,4095,2291
|
|
20230808,145600,150090915,4100,4100,4100,4100,6
|
|
20230808,145500,150066315,4100,4100,4100,4100,30
|
|
20230808,145400,149943315,4100,4100,4100,4100,7
|
|
20230808,145300,149914615,4100,4100,4105,4100,498
|
|
20230808,145200,147870670,4100,4100,4105,4100,950
|
|
20230808,145100,143970960,4105,4100,4105,4100,507
|
|
20230808,145000,141889760,4100,4100,4100,4100,15
|
|
20230808,144900,141828260,4100,4105,4105,4100,246
|
|
20230808,144800,140818695,4100,4100,4100,4100,10
|
|
20230808,144700,140777695,4100,4100,4100,4100,5
|
|
20230808,144600,140757195,4100,4100,4100,4100,58
|
|
20230808,144500,140519395,4100,4100,4100,4100,20
|
|
20230808,144400,140437395,4100,4105,4105,4100,251
|
|
20230808,144300,139407150,4100,4100,4100,4100,8
|
|
20230808,144200,139374350,4100,4100,4100,4100,6
|
|
20230808,144100,139349750,4100,4100,4100,4100,7
|
|
20230808,144000,139321050,4100,4100,4100,4100,8
|
|
20230808,143900,139288250,4100,4105,4105,4100,807
|
|
20230808,143800,135975555,4105,4105,4105,4105,9
|
|
20230808,143700,135938610,4105,4105,4105,4105,6
|
|
20230808,143600,135913980,4105,4105,4110,4105,24
|
|
20230808,143500,135815370,4105,4110,4110,4105,42
|
|
20230808,143400,135642790,4105,4105,4105,4105,7
|
|
20230808,143300,135614055,4105,4105,4105,4105,8
|
|
20230808,143200,135581215,4110,4105,4110,4105,25
|
|
20230808,143100,135478480,4105,4105,4105,4105,0
|
|
20230808,143000,135478480,4105,4105,4105,4105,0
|
|
20230808,142900,135478480,4105,4105,4105,4105,0
|
|
20230808,142800,135478480,4105,4105,4105,4105,37
|
|
20230808,142700,135326595,4105,4105,4105,4105,1
|
|
20230808,142600,135322490,4115,4115,4115,4115,0
|
|
20230808,142500,135322490,4115,4115,4115,4115,0
|
|
20230808,142400,135322490,4115,4115,4115,4115,0
|
|
20230808,142300,135322490,4115,4115,4115,4115,0
|
|
20230808,142200,135322490,4115,4115,4115,4115,0
|
|
20230808,142100,135322490,4115,4115,4115,4115,47
|
|
20230808,142000,135129085,4115,4115,4115,4115,115
|
|
20230808,141900,134655860,4115,4110,4115,4110,343
|
|
20230808,141800,133244495,4105,4105,4105,4105,0
|
|
20230808,141700,133244495,4105,4105,4105,4105,0
|
|
20230808,141600,133244495,4105,4105,4105,4105,0
|
|
20230808,141500,133244495,4105,4105,4105,4105,0
|
|
20230808,141400,133244495,4105,4105,4105,4105,0
|
|
20230808,141300,133244495,4105,4105,4105,4105,0
|
|
20230808,141200,133244495,4105,4105,4105,4105,2
|
|
20230808,141100,133236285,4105,4105,4105,4105,1
|
|
20230808,141000,133232180,4105,4115,4115,4105,51
|
|
20230808,140900,133022325,4105,4105,4105,4105,0
|
|
20230808,140800,133022325,4105,4105,4105,4105,0
|
|
20230808,140700,133022325,4105,4105,4105,4105,0
|
|
20230808,140600,133022325,4105,4105,4105,4105,0
|
|
20230808,140500,133022325,4105,4105,4105,4105,0
|
|
20230808,140400,133022325,4105,4120,4120,4105,177
|
|
20230808,140300,132293750,4115,4125,4125,4115,85
|
|
20230808,140200,131943285,4110,4110,4110,4110,0
|
|
20230808,140100,131943285,4110,4110,4110,4110,0
|
|
20230808,140000,131943285,4110,4110,4110,4110,72
|
|
20230808,135900,131647365,4110,4110,4110,4110,0
|
|
20230808,135800,131647365,4110,4110,4110,4110,16
|
|
20230808,135700,131581605,4110,4110,4110,4110,0
|
|
20230808,135600,131581605,4110,4110,4110,4110,0
|
|
20230808,135500,131581605,4110,4110,4110,4110,0
|
|
20230808,135400,131581605,4110,4110,4110,4110,46
|
|
20230808,135300,131392545,4110,4110,4110,4110,0
|
|
20230808,135200,131392545,4110,4110,4110,4110,0
|
|
20230808,135100,131392545,4110,4110,4110,4110,41
|
|
20230808,135000,131224035,4110,4110,4110,4110,0
|
|
20230808,134900,131224035,4110,4110,4110,4110,0
|
|
20230808,134800,131224035,4110,4110,4110,4110,0
|
|
20230808,134700,131224035,4110,4110,4110,4110,0
|
|
20230808,134600,131224035,4110,4110,4110,4110,0
|
|
20230808,134500,131224035,4110,4110,4110,4110,1444
|
|
20230808,134400,125289195,4105,4105,4105,4105,0
|
|
20230808,134300,125289195,4105,4105,4105,4105,0
|
|
20230808,134200,125289195,4105,4105,4105,4105,0
|
|
20230808,134100,125289195,4105,4105,4105,4105,0
|
|
20230808,134000,125289195,4105,4105,4105,4105,0
|
|
20230808,133900,125289195,4105,4105,4105,4105,0
|
|
20230808,133800,125289195,4105,4105,4105,4105,0
|
|
20230808,133700,125289195,4105,4105,4105,4105,0
|
|
20230808,133600,125289195,4105,4105,4105,4105,0
|
|
20230808,133500,125289195,4105,4105,4105,4105,300
|
|
20230808,133400,124057695,4105,4105,4105,4105,0
|
|
20230808,133300,124057695,4105,4105,4105,4105,0
|
|
20230808,133200,124057695,4105,4105,4105,4105,0
|
|
20230808,133100,124057695,4105,4105,4105,4100,950
|
|
20230808,133000,120160585,4105,4115,4115,4105,2510
|
|
20230808,132900,109843960,4115,4115,4115,4115,0
|
|
20230808,132800,109843960,4115,4115,4115,4115,0
|
|
20230808,132700,109843960,4115,4115,4115,4115,0
|
|
20230808,132600,109843960,4115,4115,4115,4115,1
|
|
20230808,132500,109839845,4115,4115,4115,4115,17
|
|
20230808,132400,109769890,4115,4115,4115,4110,32
|
|
20230808,132300,109638290,4115,4120,4120,4115,340
|
|
20230808,132200,108237630,4115,4115,4115,4115,0
|
|
20230808,132100,108237630,4115,4115,4115,4115,0
|
|
20230808,132000,108237630,4115,4115,4115,4115,0
|
|
20230808,131900,108237630,4115,4115,4115,4115,87
|
|
20230808,131800,107879625,4115,4115,4115,4115,0
|
|
20230808,131700,107879625,4115,4115,4115,4115,0
|
|
20230808,131600,107879625,4115,4115,4115,4115,0
|
|
20230808,131500,107879625,4115,4115,4115,4115,0
|
|
20230808,131400,107879625,4115,4115,4115,4115,0
|
|
20230808,131300,107879625,4115,4115,4115,4115,0
|
|
20230808,131200,107879625,4115,4115,4115,4115,1
|
|
20230808,131100,107875510,4115,4115,4115,4115,0
|
|
20230808,131000,107875510,4115,4115,4115,4115,0
|
|
20230808,130900,107875510,4115,4115,4115,4115,0
|
|
20230808,130800,107875510,4115,4115,4115,4115,77
|
|
20230808,130700,107558655,4120,4120,4120,4120,0
|
|
20230808,130600,107558655,4120,4120,4120,4120,0
|
|
20230808,130500,107558655,4120,4120,4120,4120,277
|
|
20230808,130400,106417415,4120,4120,4120,4120,0
|
|
20230808,130300,106417415,4120,4120,4120,4120,0
|
|
20230808,130200,106417415,4120,4120,4120,4120,0
|
|
20230808,130100,106417415,4120,4120,4120,4120,0
|
|
20230808,130000,106417415,4120,4120,4120,4120,0
|
|
20230808,125900,106417415,4120,4120,4120,4120,0
|
|
20230808,125800,106417415,4120,4120,4120,4120,0
|
|
20230808,125700,106417415,4120,4120,4120,4120,0
|
|
20230808,125600,106417415,4120,4120,4120,4120,103
|
|
20230808,125500,105993055,4120,4120,4120,4120,1
|
|
20230808,125400,105988935,4100,4100,4100,4100,0
|
|
20230808,125300,105988935,4100,4100,4100,4100,0
|
|
20230808,125200,105988935,4100,4100,4100,4100,0
|
|
20230808,125100,105988935,4100,4100,4100,4100,0
|
|
20230808,125000,105988935,4100,4100,4100,4100,0
|
|
20230808,124900,105988935,4100,4100,4100,4100,0
|
|
20230808,124800,105988935,4100,4100,4100,4100,0
|
|
20230808,124700,105988935,4100,4100,4100,4100,0
|
|
20230808,124600,105988935,4100,4100,4100,4100,0
|
|
20230808,124500,105988935,4100,4100,4100,4100,0
|
|
20230808,124400,105988935,4100,4100,4100,4100,0
|
|
20230808,124300,105988935,4100,4100,4100,4100,0
|
|
20230808,124200,105988935,4100,4100,4100,4100,0
|
|
20230808,124100,105988935,4100,4100,4100,4100,0
|
|
20230808,124000,105988935,4100,4100,4100,4100,0
|
|
20230808,123900,105988935,4100,4100,4100,4100,0
|
|
20230808,123800,105988935,4100,4100,4100,4100,0
|
|
20230808,123700,105988935,4100,4100,4100,4100,125
|
|
20230808,123600,105476435,4110,4100,4120,4100,7
|
|
20230808,123500,105447695,4110,4110,4110,4110,0
|
|
20230808,123400,105447695,4110,4110,4110,4110,74
|
|
20230808,123300,105143555,4120,4120,4120,4120,188
|
|
20230808,123200,104368995,4120,4115,4120,4115,681
|
|
20230808,123100,101565530,4110,4110,4110,4110,63
|
|
20230808,123000,101306600,4115,4115,4115,4115,0
|
|
20230808,122900,101306600,4115,4115,4115,4115,0
|
|
20230808,122800,101306600,4115,4115,4115,4115,0
|
|
20230808,122700,101306600,4115,4115,4115,4115,0
|
|
20230808,122600,101306600,4115,4110,4115,4110,57
|
|
20230808,122500,101072325,4110,4110,4110,4110,359
|
|
20230808,122400,99596835,4115,4125,4125,4115,612
|
|
20230808,122300,97077945,4115,4115,4115,4115,197
|
|
20230808,122200,96267290,4110,4110,4110,4110,0
|
|
20230808,122100,96267290,4110,4110,4110,4110,0
|
|
20230808,122000,96267290,4110,4110,4110,4110,0
|
|
20230808,121900,96267290,4110,4110,4110,4110,0
|
|
20230808,121800,96267290,4110,4105,4115,4100,313
|
|
20230808,121700,94980960,4105,4105,4105,4105,43
|
|
20230808,121600,94804445,4105,4105,4105,4105,0
|
|
20230808,121500,94804445,4105,4105,4105,4105,0
|
|
20230808,121400,94804445,4105,4105,4105,4105,1
|
|
20230808,121300,94800340,4105,4105,4105,4105,32
|
|
20230808,121200,94668980,4115,4115,4115,4115,129
|
|
20230808,121100,94138145,4105,4105,4105,4105,0
|
|
20230808,121000,94138145,4105,4105,4105,4105,0
|
|
20230808,120900,94138145,4105,4105,4105,4105,0
|
|
20230808,120800,94138145,4105,4115,4115,4105,54
|
|
20230808,120700,93915945,4115,4115,4115,4115,1
|
|
20230808,120600,93911830,4115,4115,4115,4115,0
|
|
20230808,120500,93911830,4115,4115,4115,4115,0
|
|
20230808,120400,93911830,4115,4115,4115,4115,0
|
|
20230808,120300,93911830,4115,4115,4115,4115,36
|
|
20230808,120200,93763690,4105,4105,4105,4105,0
|
|
20230808,120100,93763690,4105,4105,4105,4105,0
|
|
20230808,120000,93763690,4105,4105,4105,4105,42
|
|
20230808,115900,93591280,4105,4105,4105,4105,85
|
|
20230808,115800,93242355,4105,4105,4105,4105,43
|
|
20230808,115700,93065840,4115,4105,4115,4105,43
|
|
20230808,115600,92889315,4115,4115,4115,4115,1
|
|
20230808,115500,92885200,4105,4105,4105,4105,0
|
|
20230808,115400,92885200,4105,4105,4105,4105,43
|
|
20230808,115300,92708685,4110,4110,4110,4110,0
|
|
20230808,115200,92708685,4110,4110,4110,4110,0
|
|
20230808,115100,92708685,4110,4110,4110,4110,0
|
|
20230808,115000,92708685,4110,4110,4110,4110,0
|
|
20230808,114900,92708685,4110,4110,4110,4110,0
|
|
20230808,114800,92708685,4110,4110,4110,4110,0
|
|
20230808,114700,92708685,4110,4110,4110,4110,0
|
|
20230808,114600,92708685,4110,4110,4110,4110,0
|
|
20230808,114500,92708685,4110,4110,4110,4110,3
|
|
20230808,114400,92696355,4115,4115,4115,4115,0
|
|
20230808,114300,92696355,4115,4115,4115,4115,0
|
|
20230808,114200,92696355,4115,4115,4115,4115,44
|
|
20230808,114100,92515295,4125,4125,4125,4125,0
|
|
20230808,114000,92515295,4125,4125,4125,4125,1
|
|
20230808,113900,92511170,4115,4115,4115,4115,1
|
|
20230808,113800,92507055,4115,4115,4115,4115,190
|
|
20230808,113700,91725205,4115,4115,4115,4115,0
|
|
20230808,113600,91725205,4115,4115,4115,4115,0
|
|
20230808,113500,91725205,4115,4115,4115,4115,0
|
|
20230808,113400,91725205,4115,4115,4115,4115,0
|
|
20230808,113300,91725205,4115,4115,4115,4115,0
|
|
20230808,113200,91725205,4115,4115,4115,4115,0
|
|
20230808,113100,91725205,4115,4115,4115,4115,20
|
|
20230808,113000,91642905,4105,4105,4105,4105,159
|
|
20230808,112900,90990210,4105,4105,4105,4105,0
|
|
20230808,112800,90990210,4105,4105,4105,4105,0
|
|
20230808,112700,90990210,4105,4100,4105,4100,250
|
|
20230808,112600,89964650,4100,4100,4100,4100,0
|
|
20230808,112500,89964650,4100,4100,4100,4100,0
|
|
20230808,112400,89964650,4100,4100,4100,4100,0
|
|
20230808,112300,89964650,4100,4100,4100,4100,0
|
|
20230808,112200,89964650,4100,4100,4100,4100,2
|
|
20230808,112100,89956450,4095,4100,4100,4095,2
|
|
20230808,112000,89948255,4095,4100,4100,4095,8
|
|
20230808,111900,89915460,4095,4095,4095,4095,2
|
|
20230808,111800,89907270,4095,4100,4100,4095,27
|
|
20230808,111700,89796600,4095,4095,4095,4095,2
|
|
20230808,111600,89788410,4100,4100,4100,4100,9
|
|
20230808,111500,89751510,4095,4095,4095,4095,0
|
|
20230808,111400,89751510,4095,4100,4100,4095,117
|
|
20230808,111300,89272360,4100,4100,4100,4100,50
|
|
20230808,111200,89067360,4100,4100,4100,4100,0
|
|
20230808,111100,89067360,4100,4100,4100,4100,1
|
|
20230808,111000,89063260,4100,4100,4100,4100,0
|
|
20230808,110900,89063260,4100,4100,4100,4100,38
|
|
20230808,110800,88907460,4105,4100,4105,4100,5
|
|
20230808,110700,88886945,4100,4100,4100,4100,3
|
|
20230808,110600,88874645,4095,4095,4095,4095,182
|
|
20230808,110500,88129355,4100,4100,4100,4100,0
|
|
20230808,110400,88129355,4100,4100,4100,4100,42
|
|
20230808,110300,87957155,4100,4100,4100,4100,0
|
|
20230808,110200,87957155,4100,4105,4105,4090,1080
|
|
20230808,110100,83523965,4110,4110,4110,4110,0
|
|
20230808,110000,83523965,4110,4110,4110,4110,0
|
|
20230808,105900,83523965,4110,4110,4110,4110,120
|
|
20230808,105800,83030765,4105,4105,4105,4105,0
|
|
20230808,105700,83030765,4105,4105,4105,4105,0
|
|
20230808,105600,83030765,4105,4105,4105,4105,0
|
|
20230808,105500,83030765,4105,4115,4115,4105,140
|
|
20230808,105400,82455125,4125,4125,4125,4125,0
|
|
20230808,105300,82455125,4125,4125,4125,4125,0
|
|
20230808,105200,82455125,4125,4125,4125,4125,183
|
|
20230808,105100,81700250,4125,4125,4125,4125,0
|
|
20230808,105000,81700250,4125,4125,4125,4125,0
|
|
20230808,104900,81700250,4125,4125,4125,4125,0
|
|
20230808,104800,81700250,4125,4125,4125,4125,0
|
|
20230808,104700,81700250,4125,4125,4125,4125,0
|
|
20230808,104600,81700250,4125,4125,4125,4125,0
|
|
20230808,104500,81700250,4125,4125,4125,4125,0
|
|
20230808,104400,81700250,4125,4125,4125,4125,0
|
|
20230808,104300,81700250,4125,4125,4125,4125,0
|
|
20230808,104200,81700250,4125,4125,4125,4125,89
|
|
20230808,104100,81333125,4125,4125,4125,4125,0
|
|
20230808,104000,81333125,4125,4125,4125,4125,0
|
|
20230808,103900,81333125,4125,4125,4130,4125,3
|
|
20230808,103800,81320745,4130,4130,4130,4130,0
|
|
20230808,103700,81320745,4130,4130,4130,4130,0
|
|
20230808,103600,81320745,4130,4130,4130,4130,0
|
|
20230808,103500,81320745,4130,4120,4130,4120,806
|
|
20230808,103400,77991990,4120,4115,4130,4115,3
|
|
20230808,103300,77979625,4110,4110,4110,4110,0
|
|
20230808,103200,77979625,4110,4110,4110,4110,828
|
|
20230808,103100,74576545,4100,4100,4100,4100,2
|
|
20230808,103000,74568345,4100,4100,4100,4100,0
|
|
20230808,102900,74568345,4100,4100,4100,4100,1
|
|
20230808,102800,74564245,4110,4110,4110,4110,0
|
|
20230808,102700,74564245,4110,4110,4110,4110,0
|
|
20230808,102600,74564245,4110,4110,4110,4110,0
|
|
20230808,102500,74564245,4110,4110,4110,4110,0
|
|
20230808,102400,74564245,4110,4110,4110,4110,0
|
|
20230808,102300,74564245,4110,4115,4115,4095,3440
|
|
20230808,102200,60417230,4115,4115,4115,4115,0
|
|
20230808,102100,60417230,4115,4115,4115,4115,0
|
|
20230808,102000,60417230,4115,4120,4120,4115,257
|
|
20230808,101900,59359045,4130,4130,4130,4130,0
|
|
20230808,101800,59359045,4130,4130,4130,4130,0
|
|
20230808,101700,59359045,4130,4130,4130,4130,1
|
|
20230808,101600,59354915,4120,4120,4120,4120,0
|
|
20230808,101500,59354915,4120,4120,4120,4120,24
|
|
20230808,101400,59256035,4120,4120,4120,4120,0
|
|
20230808,101300,59256035,4120,4115,4120,4115,1006
|
|
20230808,101200,55113530,4115,4125,4125,4115,790
|
|
20230808,101100,51861525,4130,4130,4130,4130,0
|
|
20230808,101000,51861525,4130,4130,4130,4130,136
|
|
20230808,100900,51299845,4130,4130,4130,4130,0
|
|
20230808,100800,51299845,4130,4130,4130,4130,1
|
|
20230808,100700,51295715,4135,4135,4135,4135,0
|
|
20230808,100600,51295715,4135,4135,4135,4135,50
|
|
20230808,100500,51088965,4135,4135,4135,4135,0
|
|
20230808,100400,51088965,4135,4130,4135,4130,2
|
|
20230808,100300,51080700,4105,4105,4105,4105,1
|
|
20230808,100200,51076595,4105,4090,4105,4090,805
|
|
20230808,100100,47776750,4095,4120,4120,4095,3154
|
|
20230808,100000,34796840,4125,4125,4125,4125,0
|
|
20230808,095900,34796840,4125,4125,4125,4125,0
|
|
20230808,095800,34796840,4125,4125,4125,4125,0
|
|
20230808,095700,34796840,4125,4125,4125,4125,420
|
|
20230808,095600,33064340,4135,4135,4135,4135,0
|
|
20230808,095500,33064340,4135,4135,4135,4135,0
|
|
20230808,095400,33064340,4135,4135,4135,4135,3
|
|
20230808,095300,33051935,4135,4135,4135,4135,15
|
|
20230808,095200,32989910,4130,4130,4130,4130,0
|
|
20230808,095100,32989910,4130,4130,4130,4130,0
|
|
20230808,095000,32989910,4130,4130,4130,4130,2
|
|
20230808,094900,32981650,4130,4130,4130,4130,2
|
|
20230808,094800,32973390,4130,4135,4135,4130,65
|
|
20230808,094700,32704780,4135,4135,4135,4135,0
|
|
20230808,094600,32704780,4135,4135,4135,4135,10
|
|
20230808,094500,32663430,4135,4135,4135,4135,64
|
|
20230808,094400,32398790,4135,4135,4135,4135,0
|
|
20230808,094300,32398790,4135,4135,4140,4135,237
|
|
20230808,094200,31418545,4140,4140,4140,4140,0
|
|
20230808,094100,31418545,4140,4140,4140,4140,100
|
|
20230808,094000,31004545,4140,4140,4140,4140,0
|
|
20230808,093900,31004545,4140,4140,4140,4140,70
|
|
20230808,093800,30714745,4140,4135,4140,4135,522
|
|
20230808,093700,28555155,4135,4135,4135,4135,0
|
|
20230808,093600,28555155,4135,4135,4135,4135,0
|
|
20230808,093500,28555155,4135,4135,4135,4135,3
|
|
20230808,093400,28542750,4140,4140,4140,4140,0
|
|
20230808,093300,28542750,4140,4135,4140,4135,61
|
|
20230808,093200,28290510,4130,4130,4130,4130,256
|
|
20230808,093100,27233230,4130,4130,4130,4130,0
|
|
20230808,093000,27233230,4130,4130,4130,4130,0
|
|
20230808,092900,27233230,4130,4130,4130,4130,0
|
|
20230808,092800,27233230,4130,4130,4130,4130,0
|
|
20230808,092700,27233230,4130,4130,4130,4130,0
|
|
20230808,092600,27233230,4130,4130,4130,4130,0
|
|
20230808,092500,27233230,4130,4130,4130,4130,0
|
|
20230808,092400,27233230,4130,4125,4130,4125,56
|
|
20230808,092300,27002175,4120,4120,4120,4120,4
|
|
20230808,092200,26985695,4130,4130,4130,4130,0
|
|
20230808,092100,26985695,4130,4120,4130,4120,1000
|
|
20230808,092000,22857135,4130,4130,4130,4130,0
|
|
20230808,091900,22857135,4130,4130,4130,4130,0
|
|
20230808,091800,22857135,4130,4110,4130,4110,101
|
|
20230808,091700,22442005,4130,4130,4130,4130,0
|
|
20230808,091600,22442005,4130,4105,4130,4105,578
|
|
20230808,091500,20069290,4100,4110,4110,4100,1582
|
|
20230808,091400,13577600,4110,4135,4135,4105,1243
|
|
20230808,091300,8459440,4145,4145,4145,4145,483
|
|
20230808,091200,6457405,4185,4185,4185,4185,0
|
|
20230808,091100,6457405,4185,4185,4185,4185,0
|
|
20230808,091000,6457405,4185,4185,4185,4185,0
|
|
20230808,090900,6457405,4185,4185,4185,4185,0
|
|
20230808,090800,6457405,4185,4185,4185,4185,0
|
|
20230808,090700,6457405,4185,4185,4185,4185,0
|
|
20230808,090600,6457405,4185,4185,4185,4185,0
|
|
20230808,090500,6457405,4185,4185,4185,4185,0
|
|
20230808,090400,6457405,4185,4185,4185,4185,0
|
|
20230808,090300,6457405,4185,4185,4185,4185,0
|
|
20230808,090200,6457405,4185,4185,4185,4185,0
|
|
20230808,090100,6457405,4185,4185,4185,4185,20
|
|
20230808,090000,6373705,4185,4120,4185,4120,1547
|