642 lines
30 KiB
CSV
642 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230823,193900,184398635,4085,4085,4085,4085,1352
|
|
20230823,193800,184398635,4085,4085,4085,4085,0
|
|
20230823,193700,184398635,4085,4085,4085,4085,0
|
|
20230823,193600,184398635,4085,4085,4085,4085,0
|
|
20230823,193500,184398635,4085,4085,4085,4085,0
|
|
20230823,193400,184398635,4085,4085,4085,4085,0
|
|
20230823,193300,184398635,4085,4085,4085,4085,0
|
|
20230823,193200,184398635,4085,4085,4085,4085,0
|
|
20230823,193100,184398635,4085,4085,4085,4085,0
|
|
20230823,193000,184398635,4085,4085,4085,4085,0
|
|
20230823,192900,184398635,4085,4085,4085,4085,0
|
|
20230823,192800,184398635,4085,4085,4085,4085,0
|
|
20230823,192700,184398635,4085,4085,4085,4085,0
|
|
20230823,192600,184398635,4085,4085,4085,4085,0
|
|
20230823,192500,184398635,4085,4085,4085,4085,0
|
|
20230823,192400,184398635,4085,4085,4085,4085,0
|
|
20230823,192300,184398635,4085,4085,4085,4085,0
|
|
20230823,192200,184398635,4085,4085,4085,4085,0
|
|
20230823,192100,184398635,4085,4085,4085,4085,0
|
|
20230823,192000,184398635,4085,4085,4085,4085,0
|
|
20230823,191900,184398635,4085,4085,4085,4085,0
|
|
20230823,191800,184398635,4085,4085,4085,4085,0
|
|
20230823,191700,184398635,4085,4085,4085,4085,0
|
|
20230823,191600,184398635,4085,4085,4085,4085,0
|
|
20230823,191500,184398635,4085,4085,4085,4085,0
|
|
20230823,191400,184398635,4085,4085,4085,4085,0
|
|
20230823,191300,184398635,4085,4085,4085,4085,0
|
|
20230823,191200,184398635,4085,4085,4085,4085,0
|
|
20230823,191100,184398635,4085,4085,4085,4085,0
|
|
20230823,191000,184398635,4085,4085,4085,4085,0
|
|
20230823,190900,184398635,4085,4085,4085,4085,1352
|
|
20230823,190800,184398635,4085,4085,4085,4085,0
|
|
20230823,190700,184398635,4085,4085,4085,4085,0
|
|
20230823,190600,184398635,4085,4085,4085,4085,0
|
|
20230823,190500,184398635,4085,4085,4085,4085,0
|
|
20230823,190400,184398635,4085,4085,4085,4085,0
|
|
20230823,190300,184398635,4085,4085,4085,4085,0
|
|
20230823,190200,184398635,4085,4085,4085,4085,0
|
|
20230823,190100,184398635,4085,4085,4085,4085,0
|
|
20230823,190000,184398635,4085,4085,4085,4085,0
|
|
20230823,185900,184398635,4085,4085,4085,4085,0
|
|
20230823,185800,184398635,4085,4085,4085,4085,0
|
|
20230823,185700,184398635,4085,4085,4085,4085,0
|
|
20230823,185600,184398635,4085,4085,4085,4085,0
|
|
20230823,185500,184398635,4085,4085,4085,4085,0
|
|
20230823,185400,184398635,4085,4085,4085,4085,0
|
|
20230823,185300,184398635,4085,4085,4085,4085,0
|
|
20230823,185200,184398635,4085,4085,4085,4085,0
|
|
20230823,185100,184398635,4085,4085,4085,4085,0
|
|
20230823,185000,184398635,4085,4085,4085,4085,0
|
|
20230823,184900,184398635,4085,4085,4085,4085,0
|
|
20230823,184800,184398635,4085,4085,4085,4085,0
|
|
20230823,184700,184398635,4085,4085,4085,4085,0
|
|
20230823,184600,184398635,4085,4085,4085,4085,0
|
|
20230823,184500,184398635,4085,4085,4085,4085,0
|
|
20230823,184400,184398635,4085,4085,4085,4085,0
|
|
20230823,184300,184398635,4085,4085,4085,4085,0
|
|
20230823,184200,184398635,4085,4085,4085,4085,0
|
|
20230823,184100,184398635,4085,4085,4085,4085,0
|
|
20230823,184000,184398635,4085,4085,4085,4085,0
|
|
20230823,183900,184398635,4085,4085,4085,4085,1352
|
|
20230823,183800,184398635,4085,4085,4085,4085,0
|
|
20230823,183700,184398635,4085,4085,4085,4085,0
|
|
20230823,183600,184398635,4085,4085,4085,4085,0
|
|
20230823,183500,184398635,4085,4085,4085,4085,0
|
|
20230823,183400,184398635,4085,4085,4085,4085,0
|
|
20230823,183300,184398635,4085,4085,4085,4085,0
|
|
20230823,183200,184398635,4085,4085,4085,4085,0
|
|
20230823,183100,184398635,4085,4085,4085,4085,0
|
|
20230823,183000,184398635,4085,4085,4085,4085,0
|
|
20230823,182900,184398635,4085,4085,4085,4085,0
|
|
20230823,182800,184398635,4085,4085,4085,4085,0
|
|
20230823,182700,184398635,4085,4085,4085,4085,0
|
|
20230823,182600,184398635,4085,4085,4085,4085,0
|
|
20230823,182500,184398635,4085,4085,4085,4085,0
|
|
20230823,182400,184398635,4085,4085,4085,4085,0
|
|
20230823,182300,184398635,4085,4085,4085,4085,0
|
|
20230823,182200,184398635,4085,4085,4085,4085,0
|
|
20230823,182100,184398635,4085,4085,4085,4085,0
|
|
20230823,182000,184398635,4085,4085,4085,4085,0
|
|
20230823,181900,184398635,4085,4085,4085,4085,0
|
|
20230823,181800,184398635,4085,4085,4085,4085,0
|
|
20230823,181700,184398635,4085,4085,4085,4085,0
|
|
20230823,181600,184398635,4085,4085,4085,4085,0
|
|
20230823,181500,184398635,4085,4085,4085,4085,0
|
|
20230823,181400,184398635,4085,4085,4085,4085,0
|
|
20230823,181300,184398635,4085,4085,4085,4085,0
|
|
20230823,181200,184398635,4085,4085,4085,4085,0
|
|
20230823,181100,184398635,4085,4085,4085,4085,0
|
|
20230823,181000,184398635,4085,4085,4085,4085,0
|
|
20230823,180900,184398635,4085,4085,4085,4085,1352
|
|
20230823,180800,184398635,4085,4085,4085,4085,0
|
|
20230823,180700,184398635,4085,4085,4085,4085,0
|
|
20230823,180600,184398635,4085,4085,4085,4085,0
|
|
20230823,180500,184398635,4085,4085,4085,4085,0
|
|
20230823,180400,184398635,4085,4085,4085,4085,0
|
|
20230823,180300,184398635,4085,4085,4085,4085,0
|
|
20230823,180200,184398635,4085,4085,4085,4085,0
|
|
20230823,180100,184398635,4085,4085,4085,4085,0
|
|
20230823,180000,184398635,4085,4085,4085,4085,0
|
|
20230823,175900,184398635,4085,4085,4085,4085,0
|
|
20230823,175800,184398635,4085,4085,4085,4085,0
|
|
20230823,175700,184398635,4085,4085,4085,4085,0
|
|
20230823,175600,184398635,4085,4085,4085,4085,0
|
|
20230823,175500,184398635,4085,4085,4085,4085,0
|
|
20230823,175400,184398635,4085,4085,4085,4085,0
|
|
20230823,175300,184398635,4085,4085,4085,4085,0
|
|
20230823,175200,184398635,4085,4085,4085,4085,0
|
|
20230823,175100,184398635,4085,4085,4085,4085,0
|
|
20230823,175000,184398635,4085,4085,4085,4085,0
|
|
20230823,174900,184398635,4085,4085,4085,4085,0
|
|
20230823,174800,184398635,4085,4085,4085,4085,0
|
|
20230823,174700,184398635,4085,4085,4085,4085,0
|
|
20230823,174600,184398635,4085,4085,4085,4085,0
|
|
20230823,174500,184398635,4085,4085,4085,4085,0
|
|
20230823,174400,184398635,4085,4085,4085,4085,0
|
|
20230823,174300,184398635,4085,4085,4085,4085,0
|
|
20230823,174200,184398635,4085,4085,4085,4085,0
|
|
20230823,174100,184398635,4085,4085,4085,4085,0
|
|
20230823,174000,184398635,4085,4085,4085,4085,0
|
|
20230823,173900,184398635,4085,4085,4085,4085,1352
|
|
20230823,173800,184398635,4085,4085,4085,4085,0
|
|
20230823,173700,184398635,4085,4085,4085,4085,0
|
|
20230823,173600,184398635,4085,4085,4085,4085,0
|
|
20230823,173500,184398635,4085,4085,4085,4085,0
|
|
20230823,173400,184398635,4085,4085,4085,4085,0
|
|
20230823,173300,184398635,4085,4085,4085,4085,0
|
|
20230823,173200,184398635,4085,4085,4085,4085,0
|
|
20230823,173100,184398635,4085,4085,4085,4085,0
|
|
20230823,173000,184398635,4085,4085,4085,4085,0
|
|
20230823,172900,184398635,4085,4085,4085,4085,0
|
|
20230823,172800,184398635,4085,4085,4085,4085,0
|
|
20230823,172700,184398635,4085,4085,4085,4085,0
|
|
20230823,172600,184398635,4085,4085,4085,4085,0
|
|
20230823,172500,184398635,4085,4085,4085,4085,0
|
|
20230823,172400,184398635,4085,4085,4085,4085,0
|
|
20230823,172300,184398635,4085,4085,4085,4085,0
|
|
20230823,172200,184398635,4085,4085,4085,4085,0
|
|
20230823,172100,184398635,4085,4085,4085,4085,0
|
|
20230823,172000,184398635,4085,4085,4085,4085,0
|
|
20230823,171900,184398635,4085,4085,4085,4085,0
|
|
20230823,171800,184398635,4085,4085,4085,4085,0
|
|
20230823,171700,184398635,4085,4085,4085,4085,0
|
|
20230823,171600,184398635,4085,4085,4085,4085,0
|
|
20230823,171500,184398635,4085,4085,4085,4085,0
|
|
20230823,171400,184398635,4085,4085,4085,4085,0
|
|
20230823,171300,184398635,4085,4085,4085,4085,0
|
|
20230823,171200,184398635,4085,4085,4085,4085,0
|
|
20230823,171100,184398635,4085,4085,4085,4085,0
|
|
20230823,171000,184398635,4085,4085,4085,4085,0
|
|
20230823,170900,184398635,4085,4085,4085,4085,1352
|
|
20230823,170800,184398635,4085,4085,4085,4085,0
|
|
20230823,170700,184398635,4085,4085,4085,4085,0
|
|
20230823,170600,184398635,4085,4085,4085,4085,0
|
|
20230823,170500,184398635,4085,4085,4085,4085,0
|
|
20230823,170400,184398635,4085,4085,4085,4085,0
|
|
20230823,170300,184398635,4085,4085,4085,4085,0
|
|
20230823,170200,184398635,4085,4085,4085,4085,0
|
|
20230823,170100,184398635,4085,4085,4085,4085,0
|
|
20230823,170000,184398635,4085,4085,4085,4085,0
|
|
20230823,165900,184398635,4085,4085,4085,4085,0
|
|
20230823,165800,184398635,4085,4085,4085,4085,0
|
|
20230823,165700,184398635,4085,4085,4085,4085,0
|
|
20230823,165600,184398635,4085,4085,4085,4085,0
|
|
20230823,165500,184398635,4085,4085,4085,4085,0
|
|
20230823,165400,184398635,4085,4085,4085,4085,0
|
|
20230823,165300,184398635,4085,4085,4085,4085,0
|
|
20230823,165200,184398635,4085,4085,4085,4085,0
|
|
20230823,165100,184398635,4085,4085,4085,4085,0
|
|
20230823,165000,184398635,4085,4085,4085,4085,0
|
|
20230823,164900,184398635,4085,4085,4085,4085,0
|
|
20230823,164800,184398635,4085,4085,4085,4085,0
|
|
20230823,164700,184398635,4085,4085,4085,4085,0
|
|
20230823,164600,184398635,4085,4085,4085,4085,0
|
|
20230823,164500,184398635,4085,4085,4085,4085,0
|
|
20230823,164400,184398635,4085,4085,4085,4085,0
|
|
20230823,164300,184398635,4085,4085,4085,4085,0
|
|
20230823,164200,184398635,4085,4085,4085,4085,0
|
|
20230823,164100,184398635,4085,4085,4085,4085,0
|
|
20230823,164000,184398635,4085,4085,4085,4085,0
|
|
20230823,163900,184398635,4085,4085,4085,4085,1352
|
|
20230823,163800,184398635,4085,4085,4085,4085,0
|
|
20230823,163700,184398635,4085,4085,4085,4085,0
|
|
20230823,163600,184398635,4085,4085,4085,4085,0
|
|
20230823,163500,184398635,4085,4085,4085,4085,0
|
|
20230823,163400,184398635,4085,4085,4085,4085,0
|
|
20230823,163300,184398635,4085,4085,4085,4085,0
|
|
20230823,163200,184398635,4085,4085,4085,4085,0
|
|
20230823,163100,184398635,4085,4085,4085,4085,0
|
|
20230823,163000,184398635,4085,4085,4085,4085,0
|
|
20230823,162900,184398635,4085,4085,4085,4085,0
|
|
20230823,162800,184398635,4085,4085,4085,4085,0
|
|
20230823,162700,184398635,4085,4085,4085,4085,0
|
|
20230823,162600,184398635,4085,4085,4085,4085,0
|
|
20230823,162500,184398635,4085,4085,4085,4085,0
|
|
20230823,162400,184398635,4085,4085,4085,4085,0
|
|
20230823,162300,184398635,4085,4085,4085,4085,0
|
|
20230823,162200,184398635,4085,4085,4085,4085,0
|
|
20230823,162100,184398635,4085,4085,4085,4085,0
|
|
20230823,162000,184398635,4085,4085,4085,4085,0
|
|
20230823,161900,184398635,4085,4085,4085,4085,0
|
|
20230823,161800,184398635,4085,4085,4085,4085,0
|
|
20230823,161700,184398635,4085,4085,4085,4085,0
|
|
20230823,161600,184398635,4085,4085,4085,4085,0
|
|
20230823,161500,184398635,4085,4085,4085,4085,0
|
|
20230823,161400,184398635,4085,4085,4085,4085,0
|
|
20230823,161300,184398635,4085,4085,4085,4085,0
|
|
20230823,161200,184398635,4085,4085,4085,4085,0
|
|
20230823,161100,184398635,4085,4085,4085,4085,0
|
|
20230823,161000,184398635,4085,4085,4085,4085,0
|
|
20230823,160900,184398635,4085,4085,4085,4085,1352
|
|
20230823,160800,184398635,4085,4085,4085,4085,0
|
|
20230823,160700,184398635,4085,4085,4085,4085,0
|
|
20230823,160600,184398635,4085,4085,4085,4085,0
|
|
20230823,160500,184398635,4085,4085,4085,4085,0
|
|
20230823,160400,184398635,4085,4085,4085,4085,0
|
|
20230823,160300,184398635,4085,4085,4085,4085,0
|
|
20230823,160200,184398635,4085,4085,4085,4085,0
|
|
20230823,160100,184398635,4085,4085,4085,4085,0
|
|
20230823,160000,184398635,4085,4085,4085,4085,0
|
|
20230823,155900,184398635,4085,4085,4085,4085,0
|
|
20230823,155800,184398635,4085,4085,4085,4085,0
|
|
20230823,155700,184398635,4085,4085,4085,4085,0
|
|
20230823,155600,184398635,4085,4085,4085,4085,0
|
|
20230823,155500,184398635,4085,4085,4085,4085,0
|
|
20230823,155400,184398635,4085,4085,4085,4085,0
|
|
20230823,155300,184398635,4085,4085,4085,4085,0
|
|
20230823,155200,184398635,4085,4085,4085,4085,0
|
|
20230823,155100,184398635,4085,4085,4085,4085,0
|
|
20230823,155000,184398635,4085,4085,4085,4085,0
|
|
20230823,154900,184398635,4085,4085,4085,4085,0
|
|
20230823,154800,184398635,4085,4085,4085,4085,0
|
|
20230823,154700,184398635,4085,4085,4085,4085,0
|
|
20230823,154600,184398635,4085,4085,4085,4085,0
|
|
20230823,154500,184398635,4085,4085,4085,4085,0
|
|
20230823,154400,184398635,4085,4085,4085,4085,0
|
|
20230823,154300,184398635,4085,4085,4085,4085,0
|
|
20230823,154200,184398635,4085,4085,4085,4085,0
|
|
20230823,154100,184398635,4085,4085,4085,4085,0
|
|
20230823,154000,184398635,4085,4085,4085,4085,0
|
|
20230823,153900,184398635,4085,4085,4085,4085,1352
|
|
20230823,153800,184398635,4085,4085,4085,4085,0
|
|
20230823,153700,184398635,4085,4085,4085,4085,0
|
|
20230823,153600,184398635,4085,4085,4085,4085,0
|
|
20230823,153500,184398635,4085,4085,4085,4085,0
|
|
20230823,153400,184398635,4085,4085,4085,4085,0
|
|
20230823,153300,184398635,4085,4085,4085,4085,0
|
|
20230823,153200,184398635,4085,4085,4085,4085,0
|
|
20230823,153100,184398635,4085,4085,4085,4085,0
|
|
20230823,153000,184398635,4085,4085,4085,4085,1352
|
|
20230823,152900,178875715,4080,4080,4080,4080,0
|
|
20230823,152800,178875715,4080,4080,4080,4080,0
|
|
20230823,152700,178875715,4080,4080,4080,4080,0
|
|
20230823,152600,178875715,4080,4080,4080,4080,0
|
|
20230823,152500,178875715,4080,4080,4080,4080,0
|
|
20230823,152400,178875715,4080,4080,4080,4080,0
|
|
20230823,152300,178875715,4080,4080,4080,4080,0
|
|
20230823,152200,178875715,4080,4080,4080,4080,0
|
|
20230823,152100,178875715,4080,4080,4080,4080,0
|
|
20230823,152000,178875715,4080,4080,4080,4080,0
|
|
20230823,151900,178875715,4080,4080,4080,4080,4
|
|
20230823,151800,178859395,4080,4080,4080,4080,4
|
|
20230823,151700,178843075,4065,4065,4080,4065,1409
|
|
20230823,151600,173115475,4065,4075,4080,4065,20
|
|
20230823,151500,173033970,4065,4065,4065,4065,7
|
|
20230823,151400,173005515,4065,4065,4065,4065,4
|
|
20230823,151300,172989255,4065,4070,4075,4065,242
|
|
20230823,151200,172003180,4065,4070,4070,4065,83
|
|
20230823,151100,171665410,4070,4070,4070,4065,223
|
|
20230823,151000,170757820,4065,4070,4070,4065,10
|
|
20230823,150900,170717155,4065,4065,4065,4065,4
|
|
20230823,150800,170700895,4065,4065,4065,4065,7
|
|
20230823,150700,170672440,4065,4065,4070,4065,9
|
|
20230823,150600,170635830,4065,4065,4070,4065,10
|
|
20230823,150500,170595160,4065,4065,4070,4065,11
|
|
20230823,150400,170550425,4065,4065,4070,4065,14
|
|
20230823,150300,170493460,4065,4060,4065,4060,128
|
|
20230823,150200,169973180,4065,4060,4065,4060,59
|
|
20230823,150100,169733390,4060,4060,4060,4060,5
|
|
20230823,150000,169713090,4060,4060,4065,4060,19
|
|
20230823,145900,169635895,4055,4060,4065,4055,45
|
|
20230823,145800,169453170,4055,4065,4065,4055,488
|
|
20230823,145700,167471630,4065,4060,4065,4055,90
|
|
20230823,145600,167105980,4060,4055,4060,4055,3261
|
|
20230823,145500,153882530,4050,4050,4050,4050,10
|
|
20230823,145400,153842030,4050,4050,4055,4050,21
|
|
20230823,145300,153756930,4050,4055,4055,4050,257
|
|
20230823,145200,152715075,4050,4050,4055,4050,23
|
|
20230823,145100,152621870,4055,4050,4055,4050,588
|
|
20230823,145000,150238965,4055,4055,4055,4055,472
|
|
20230823,144900,148325005,4055,4055,4060,4055,6
|
|
20230823,144800,148300670,4055,4055,4055,4055,8
|
|
20230823,144700,148268230,4055,4055,4060,4055,82
|
|
20230823,144600,147935715,4050,4055,4055,4050,3079
|
|
20230823,144500,135450485,4050,4055,4055,4050,257
|
|
20230823,144400,134408485,4050,4070,4075,4050,10067
|
|
20230823,144300,93534620,4080,4080,4080,4070,1844
|
|
20230823,144200,86020690,4080,4080,4085,4080,107
|
|
20230823,144100,85583630,4080,4080,4080,4080,6
|
|
20230823,144000,85559150,4080,4080,4085,4080,134
|
|
20230823,143900,85011930,4080,4080,4080,4080,5
|
|
20230823,143800,84991530,4080,4080,4085,4080,222
|
|
20230823,143700,84084970,4080,4080,4080,4080,8
|
|
20230823,143600,84052330,4085,4085,4085,4085,206
|
|
20230823,143500,83210820,4085,4085,4085,4085,9
|
|
20230823,143400,83174055,4085,4085,4085,4085,5
|
|
20230823,143300,83153630,4085,4085,4085,4085,7
|
|
20230823,143200,83125035,4085,4090,4090,4085,200
|
|
20230823,143100,82307080,4090,4090,4090,4090,6
|
|
20230823,143000,82282540,4090,4090,4090,4090,4
|
|
20230823,142900,82266180,4095,4095,4095,4095,0
|
|
20230823,142800,82266180,4095,4095,4095,4095,0
|
|
20230823,142700,82266180,4095,4085,4095,4085,32
|
|
20230823,142600,82135150,4085,4085,4085,4085,341
|
|
20230823,142500,80742165,4085,4085,4085,4085,1513
|
|
20230823,142400,74561560,4090,4090,4090,4090,101
|
|
20230823,142300,74148470,4090,4090,4090,4090,6
|
|
20230823,142200,74123930,4090,4090,4090,4090,810
|
|
20230823,142100,70811030,4085,4090,4090,4085,389
|
|
20230823,142000,69220465,4085,4085,4085,4085,0
|
|
20230823,141900,69220465,4085,4085,4085,4085,0
|
|
20230823,141800,69220465,4085,4085,4085,4085,0
|
|
20230823,141700,69220465,4085,4085,4085,4085,6
|
|
20230823,141600,69195955,4090,4090,4090,4090,88
|
|
20230823,141500,68836035,4090,4090,4090,4090,0
|
|
20230823,141400,68836035,4090,4090,4090,4090,0
|
|
20230823,141300,68836035,4090,4090,4090,4090,0
|
|
20230823,141200,68836035,4090,4090,4090,4090,0
|
|
20230823,141100,68836035,4090,4090,4090,4090,0
|
|
20230823,141000,68836035,4090,4090,4090,4090,0
|
|
20230823,140900,68836035,4090,4090,4090,4090,22
|
|
20230823,140800,68746055,4090,4090,4090,4090,447
|
|
20230823,140700,66917825,4090,4090,4090,4090,382
|
|
20230823,140600,65355445,4085,4085,4085,4085,0
|
|
20230823,140500,65355445,4085,4090,4090,4085,63
|
|
20230823,140400,65097840,4090,4095,4095,4090,1039
|
|
20230823,140300,60845925,4095,4100,4100,4095,58
|
|
20230823,140200,60608165,4095,4095,4095,4095,0
|
|
20230823,140100,60608165,4095,4095,4095,4095,0
|
|
20230823,140000,60608165,4095,4105,4105,4095,57
|
|
20230823,135900,60374250,4105,4105,4105,4105,0
|
|
20230823,135800,60374250,4105,4105,4105,4105,0
|
|
20230823,135700,60374250,4105,4095,4105,4095,5
|
|
20230823,135600,60353765,4090,4090,4090,4090,0
|
|
20230823,135500,60353765,4090,4105,4105,4090,333
|
|
20230823,135400,58988420,4105,4105,4105,4105,0
|
|
20230823,135300,58988420,4105,4105,4105,4105,0
|
|
20230823,135200,58988420,4105,4105,4105,4105,0
|
|
20230823,135100,58988420,4105,4105,4105,4105,0
|
|
20230823,135000,58988420,4105,4105,4105,4105,0
|
|
20230823,134900,58988420,4105,4105,4105,4105,1
|
|
20230823,134800,58984315,4100,4100,4100,4100,0
|
|
20230823,134700,58984315,4100,4100,4100,4100,0
|
|
20230823,134600,58984315,4100,4100,4100,4100,0
|
|
20230823,134500,58984315,4100,4100,4100,4100,0
|
|
20230823,134400,58984315,4100,4100,4100,4100,0
|
|
20230823,134300,58984315,4100,4100,4100,4100,0
|
|
20230823,134200,58984315,4100,4100,4100,4100,0
|
|
20230823,134100,58984315,4100,4100,4100,4100,0
|
|
20230823,134000,58984315,4100,4100,4100,4100,0
|
|
20230823,133900,58984315,4100,4100,4100,4100,0
|
|
20230823,133800,58984315,4100,4105,4105,4100,11
|
|
20230823,133700,58939165,4105,4105,4105,4105,0
|
|
20230823,133600,58939165,4105,4105,4105,4105,0
|
|
20230823,133500,58939165,4105,4110,4110,4105,496
|
|
20230823,133400,56900610,4120,4120,4120,4120,0
|
|
20230823,133300,56900610,4120,4120,4120,4120,38
|
|
20230823,133200,56744050,4120,4120,4120,4120,0
|
|
20230823,133100,56744050,4120,4120,4120,4120,0
|
|
20230823,133000,56744050,4120,4120,4120,4120,0
|
|
20230823,132900,56744050,4120,4120,4120,4120,0
|
|
20230823,132800,56744050,4120,4120,4120,4120,0
|
|
20230823,132700,56744050,4120,4120,4120,4120,0
|
|
20230823,132600,56744050,4120,4120,4120,4120,2
|
|
20230823,132500,56735810,4110,4110,4110,4110,4
|
|
20230823,132400,56719370,4110,4110,4110,4110,0
|
|
20230823,132300,56719370,4110,4110,4110,4110,1
|
|
20230823,132200,56715260,4120,4110,4120,4110,289
|
|
20230823,132100,55527460,4110,4110,4110,4110,100
|
|
20230823,132000,55116460,4110,4110,4110,4110,0
|
|
20230823,131900,55116460,4110,4110,4110,4110,0
|
|
20230823,131800,55116460,4110,4110,4110,4110,0
|
|
20230823,131700,55116460,4110,4110,4110,4110,0
|
|
20230823,131600,55116460,4110,4110,4110,4110,101
|
|
20230823,131500,54701350,4110,4110,4110,4110,0
|
|
20230823,131400,54701350,4110,4110,4110,4110,0
|
|
20230823,131300,54701350,4110,4110,4110,4110,0
|
|
20230823,131200,54701350,4110,4110,4110,4110,0
|
|
20230823,131100,54701350,4110,4110,4110,4110,0
|
|
20230823,131000,54701350,4110,4110,4110,4110,0
|
|
20230823,130900,54701350,4110,4110,4110,4110,0
|
|
20230823,130800,54701350,4110,4110,4110,4110,0
|
|
20230823,130700,54701350,4110,4110,4110,4110,451
|
|
20230823,130600,52847740,4120,4120,4120,4120,0
|
|
20230823,130500,52847740,4120,4120,4120,4120,0
|
|
20230823,130400,52847740,4120,4120,4120,4120,0
|
|
20230823,130300,52847740,4120,4120,4120,4120,0
|
|
20230823,130200,52847740,4120,4120,4120,4120,0
|
|
20230823,130100,52847740,4120,4120,4120,4120,0
|
|
20230823,130000,52847740,4120,4120,4120,4120,0
|
|
20230823,125900,52847740,4120,4120,4120,4120,0
|
|
20230823,125800,52847740,4120,4120,4120,4120,70
|
|
20230823,125700,52559340,4120,4110,4120,4110,4
|
|
20230823,125600,52542890,4110,4110,4110,4110,2
|
|
20230823,125500,52534670,4120,4120,4120,4120,0
|
|
20230823,125400,52534670,4120,4120,4120,4120,20
|
|
20230823,125300,52452270,4120,4120,4120,4120,0
|
|
20230823,125200,52452270,4120,4120,4120,4120,0
|
|
20230823,125100,52452270,4120,4120,4120,4120,0
|
|
20230823,125000,52452270,4120,4120,4120,4120,0
|
|
20230823,124900,52452270,4120,4120,4120,4120,0
|
|
20230823,124800,52452270,4120,4120,4120,4120,0
|
|
20230823,124700,52452270,4120,4120,4120,4120,0
|
|
20230823,124600,52452270,4120,4120,4120,4120,0
|
|
20230823,124500,52452270,4120,4120,4120,4120,37
|
|
20230823,124400,52299830,4120,4120,4120,4120,0
|
|
20230823,124300,52299830,4120,4120,4120,4120,0
|
|
20230823,124200,52299830,4120,4120,4120,4120,0
|
|
20230823,124100,52299830,4120,4120,4120,4120,0
|
|
20230823,124000,52299830,4120,4120,4120,4120,0
|
|
20230823,123900,52299830,4120,4120,4120,4120,0
|
|
20230823,123800,52299830,4120,4120,4120,4120,2
|
|
20230823,123700,52291590,4120,4120,4120,4120,1
|
|
20230823,123600,52287470,4105,4105,4105,4105,0
|
|
20230823,123500,52287470,4105,4105,4105,4105,0
|
|
20230823,123400,52287470,4105,4105,4105,4105,0
|
|
20230823,123300,52287470,4105,4105,4105,4105,0
|
|
20230823,123200,52287470,4105,4105,4105,4105,0
|
|
20230823,123100,52287470,4105,4105,4105,4105,0
|
|
20230823,123000,52287470,4105,4105,4105,4105,0
|
|
20230823,122900,52287470,4105,4105,4105,4105,0
|
|
20230823,122800,52287470,4105,4105,4105,4105,0
|
|
20230823,122700,52287470,4105,4105,4105,4105,0
|
|
20230823,122600,52287470,4105,4105,4105,4105,0
|
|
20230823,122500,52287470,4105,4105,4105,4105,0
|
|
20230823,122400,52287470,4105,4105,4105,4105,0
|
|
20230823,122300,52287470,4105,4105,4105,4105,0
|
|
20230823,122200,52287470,4105,4105,4105,4105,0
|
|
20230823,122100,52287470,4105,4105,4105,4105,0
|
|
20230823,122000,52287470,4105,4105,4105,4105,0
|
|
20230823,121900,52287470,4105,4105,4105,4105,0
|
|
20230823,121800,52287470,4105,4105,4105,4105,139
|
|
20230823,121700,51716875,4105,4105,4105,4105,0
|
|
20230823,121600,51716875,4105,4105,4105,4105,1
|
|
20230823,121500,51712770,4100,4095,4100,4095,328
|
|
20230823,121400,50368490,4095,4095,4095,4095,1
|
|
20230823,121300,50364395,4095,4115,4115,4090,2665
|
|
20230823,121200,39422185,4115,4120,4120,4115,541
|
|
20230823,121100,37193270,4125,4120,4125,4120,6
|
|
20230823,121000,37168545,4120,4120,4120,4120,15
|
|
20230823,120900,37106745,4125,4125,4125,4125,0
|
|
20230823,120800,37106745,4125,4125,4125,4125,0
|
|
20230823,120700,37106745,4125,4125,4125,4120,13
|
|
20230823,120600,37053135,4125,4125,4125,4125,1
|
|
20230823,120500,37049010,4120,4125,4125,4120,3
|
|
20230823,120400,37036640,4125,4125,4125,4125,5
|
|
20230823,120300,37016015,4125,4125,4125,4125,1464
|
|
20230823,120200,30977015,4130,4130,4130,4130,0
|
|
20230823,120100,30977015,4130,4130,4130,4130,0
|
|
20230823,120000,30977015,4130,4130,4130,4130,0
|
|
20230823,115900,30977015,4130,4130,4130,4130,25
|
|
20230823,115800,30873765,4130,4135,4135,4130,287
|
|
20230823,115700,29688280,4135,4135,4135,4135,0
|
|
20230823,115600,29688280,4135,4135,4135,4135,0
|
|
20230823,115500,29688280,4135,4135,4135,4135,0
|
|
20230823,115400,29688280,4135,4135,4135,4135,0
|
|
20230823,115300,29688280,4135,4135,4135,4135,0
|
|
20230823,115200,29688280,4135,4135,4135,4135,0
|
|
20230823,115100,29688280,4135,4135,4135,4135,0
|
|
20230823,115000,29688280,4135,4135,4135,4135,0
|
|
20230823,114900,29688280,4135,4135,4135,4135,0
|
|
20230823,114800,29688280,4135,4135,4135,4135,0
|
|
20230823,114700,29688280,4135,4135,4135,4135,0
|
|
20230823,114600,29688280,4135,4135,4135,4135,0
|
|
20230823,114500,29688280,4135,4135,4135,4135,2
|
|
20230823,114400,29680010,4150,4150,4150,4150,0
|
|
20230823,114300,29680010,4150,4150,4150,4150,0
|
|
20230823,114200,29680010,4150,4150,4150,4150,0
|
|
20230823,114100,29680010,4150,4150,4150,4150,0
|
|
20230823,114000,29680010,4150,4135,4150,4135,1600
|
|
20230823,113900,23041245,4130,4130,4130,4130,0
|
|
20230823,113800,23041245,4130,4130,4130,4130,0
|
|
20230823,113700,23041245,4130,4130,4130,4130,0
|
|
20230823,113600,23041245,4130,4130,4130,4130,38
|
|
20230823,113500,22884305,4120,4120,4120,4120,0
|
|
20230823,113400,22884305,4120,4120,4120,4120,0
|
|
20230823,113300,22884305,4120,4120,4120,4120,0
|
|
20230823,113200,22884305,4120,4120,4120,4120,363
|
|
20230823,113100,21388745,4120,4120,4120,4120,0
|
|
20230823,113000,21388745,4120,4120,4120,4120,0
|
|
20230823,112900,21388745,4120,4120,4120,4120,0
|
|
20230823,112800,21388745,4120,4120,4120,4120,0
|
|
20230823,112700,21388745,4120,4120,4120,4120,0
|
|
20230823,112600,21388745,4120,4120,4120,4120,0
|
|
20230823,112500,21388745,4120,4120,4120,4120,0
|
|
20230823,112400,21388745,4120,4120,4120,4120,0
|
|
20230823,112300,21388745,4120,4120,4120,4120,0
|
|
20230823,112200,21388745,4120,4120,4120,4120,0
|
|
20230823,112100,21388745,4120,4125,4125,4120,30
|
|
20230823,112000,21265140,4125,4125,4125,4125,0
|
|
20230823,111900,21265140,4125,4125,4125,4125,0
|
|
20230823,111800,21265140,4125,4125,4125,4125,0
|
|
20230823,111700,21265140,4125,4125,4125,4125,0
|
|
20230823,111600,21265140,4125,4120,4125,4120,372
|
|
20230823,111500,19732495,4115,4115,4115,4115,0
|
|
20230823,111400,19732495,4115,4115,4115,4115,0
|
|
20230823,111300,19732495,4115,4115,4115,4115,0
|
|
20230823,111200,19732495,4115,4115,4115,4115,0
|
|
20230823,111100,19732495,4115,4115,4115,4115,0
|
|
20230823,111000,19732495,4115,4115,4115,4115,0
|
|
20230823,110900,19732495,4115,4115,4115,4115,0
|
|
20230823,110800,19732495,4115,4115,4115,4115,0
|
|
20230823,110700,19732495,4115,4115,4115,4115,0
|
|
20230823,110600,19732495,4115,4115,4115,4115,0
|
|
20230823,110500,19732495,4115,4120,4120,4115,133
|
|
20230823,110400,19184700,4120,4115,4120,4115,43
|
|
20230823,110300,19007675,4115,4120,4120,4115,583
|
|
20230823,110200,16605840,4120,4120,4120,4120,1
|
|
20230823,110100,16601720,4130,4130,4130,4120,36
|
|
20230823,110000,16453055,4130,4130,4130,4130,0
|
|
20230823,105900,16453055,4130,4130,4130,4130,0
|
|
20230823,105800,16453055,4130,4130,4130,4130,0
|
|
20230823,105700,16453055,4130,4130,4130,4130,0
|
|
20230823,105600,16453055,4130,4130,4130,4130,34
|
|
20230823,105500,16312635,4130,4130,4130,4130,0
|
|
20230823,105400,16312635,4130,4130,4130,4130,0
|
|
20230823,105300,16312635,4130,4130,4130,4130,0
|
|
20230823,105200,16312635,4130,4130,4130,4130,0
|
|
20230823,105100,16312635,4130,4130,4130,4130,0
|
|
20230823,105000,16312635,4130,4130,4130,4130,0
|
|
20230823,104900,16312635,4130,4130,4130,4130,0
|
|
20230823,104800,16312635,4130,4130,4130,4130,1
|
|
20230823,104700,16308505,4125,4125,4125,4125,733
|
|
20230823,104600,13284880,4125,4125,4125,4125,10
|
|
20230823,104500,13243630,4125,4125,4125,4125,0
|
|
20230823,104400,13243630,4125,4125,4125,4125,0
|
|
20230823,104300,13243630,4125,4125,4125,4125,0
|
|
20230823,104200,13243630,4125,4125,4125,4125,0
|
|
20230823,104100,13243630,4125,4125,4125,4125,0
|
|
20230823,104000,13243630,4125,4125,4125,4125,0
|
|
20230823,103900,13243630,4125,4125,4125,4125,0
|
|
20230823,103800,13243630,4125,4125,4125,4125,0
|
|
20230823,103700,13243630,4125,4125,4125,4125,0
|
|
20230823,103600,13243630,4125,4125,4125,4125,36
|
|
20230823,103500,13095130,4125,4125,4125,4125,0
|
|
20230823,103400,13095130,4125,4125,4125,4125,1
|
|
20230823,103300,13091005,4120,4120,4120,4120,0
|
|
20230823,103200,13091005,4120,4120,4120,4120,0
|
|
20230823,103100,13091005,4120,4120,4120,4120,104
|
|
20230823,103000,12662525,4115,4115,4115,4115,43
|
|
20230823,102900,12485580,4115,4125,4125,4115,3
|
|
20230823,102800,12473225,4120,4115,4120,4115,2
|
|
20230823,102700,12464990,4115,4120,4120,4115,31
|
|
20230823,102600,12337405,4115,4115,4115,4115,5
|
|
20230823,102500,12316830,4115,4115,4115,4115,5
|
|
20230823,102400,12296255,4115,4125,4125,4115,110
|
|
20230823,102300,11842555,4130,4130,4130,4130,0
|
|
20230823,102200,11842555,4130,4130,4130,4130,100
|
|
20230823,102100,11429555,4115,4115,4115,4115,0
|
|
20230823,102000,11429555,4115,4115,4115,4115,0
|
|
20230823,101900,11429555,4115,4115,4115,4115,0
|
|
20230823,101800,11429555,4115,4115,4115,4115,0
|
|
20230823,101700,11429555,4115,4115,4115,4115,0
|
|
20230823,101600,11429555,4115,4115,4115,4115,0
|
|
20230823,101500,11429555,4115,4105,4115,4105,8
|
|
20230823,101400,11396680,4095,4095,4095,4095,0
|
|
20230823,101300,11396680,4095,4095,4095,4095,0
|
|
20230823,101200,11396680,4095,4095,4095,4095,1
|
|
20230823,101100,11392585,4090,4095,4095,4090,47
|
|
20230823,101000,11200125,4095,4095,4095,4095,0
|
|
20230823,100900,11200125,4095,4095,4095,4095,1046
|
|
20230823,100800,6916755,4095,4095,4095,4095,0
|
|
20230823,100700,6916755,4095,4095,4095,4095,0
|
|
20230823,100600,6916755,4095,4095,4095,4095,0
|
|
20230823,100500,6916755,4095,4095,4095,4095,0
|
|
20230823,100400,6916755,4095,4095,4095,4095,0
|
|
20230823,100300,6916755,4095,4095,4095,4095,0
|
|
20230823,100200,6916755,4095,4095,4095,4095,0
|
|
20230823,100100,6916755,4095,4105,4105,4095,30
|
|
20230823,100000,6793855,4105,4105,4105,4105,0
|
|
20230823,095900,6793855,4105,4105,4105,4105,10
|
|
20230823,095800,6752805,4105,4105,4105,4105,0
|
|
20230823,095700,6752805,4105,4105,4105,4105,0
|
|
20230823,095600,6752805,4105,4105,4105,4105,0
|
|
20230823,095500,6752805,4105,4105,4105,4105,1
|
|
20230823,095400,6748700,4110,4110,4110,4110,0
|
|
20230823,095300,6748700,4110,4110,4110,4110,0
|
|
20230823,095200,6748700,4110,4110,4110,4110,0
|
|
20230823,095100,6748700,4110,4110,4110,4110,0
|
|
20230823,095000,6748700,4110,4105,4110,4105,598
|
|
20230823,094900,4290925,4110,4110,4110,4110,0
|
|
20230823,094800,4290925,4110,4110,4110,4110,0
|
|
20230823,094700,4290925,4110,4110,4110,4110,0
|
|
20230823,094600,4290925,4110,4110,4110,4110,0
|
|
20230823,094500,4290925,4110,4110,4110,4110,0
|
|
20230823,094400,4290925,4110,4110,4110,4110,0
|
|
20230823,094300,4290925,4110,4110,4110,4110,0
|
|
20230823,094200,4290925,4110,4100,4110,4100,9
|
|
20230823,094100,4254010,4110,4110,4110,4110,0
|
|
20230823,094000,4254010,4110,4110,4110,4110,0
|
|
20230823,093900,4254010,4110,4110,4110,4110,217
|
|
20230823,093800,3362140,4110,4110,4110,4110,0
|
|
20230823,093700,3362140,4110,4110,4110,4110,0
|
|
20230823,093600,3362140,4110,4110,4110,4110,0
|
|
20230823,093500,3362140,4110,4110,4110,4110,5
|
|
20230823,093400,3341590,4105,4105,4105,4105,0
|
|
20230823,093300,3341590,4105,4105,4105,4105,0
|
|
20230823,093200,3341590,4105,4105,4105,4105,0
|
|
20230823,093100,3341590,4105,4105,4105,4105,0
|
|
20230823,093000,3341590,4105,4110,4110,4105,7
|
|
20230823,092900,3312830,4110,4110,4110,4110,2
|
|
20230823,092800,3304610,4100,4100,4100,4100,0
|
|
20230823,092700,3304610,4100,4105,4105,4100,112
|
|
20230823,092600,2845360,4115,4115,4115,4115,1
|
|
20230823,092500,2841245,4105,4105,4105,4105,0
|
|
20230823,092400,2841245,4105,4105,4105,4105,0
|
|
20230823,092300,2841245,4105,4105,4105,4105,0
|
|
20230823,092200,2841245,4105,4105,4105,4105,47
|
|
20230823,092100,2648310,4105,4105,4105,4105,0
|
|
20230823,092000,2648310,4105,4105,4105,4105,0
|
|
20230823,091900,2648310,4105,4105,4105,4105,0
|
|
20230823,091800,2648310,4105,4105,4105,4105,0
|
|
20230823,091700,2648310,4105,4105,4105,4105,0
|
|
20230823,091600,2648310,4105,4105,4105,4105,1
|
|
20230823,091500,2644205,4095,4095,4095,4095,0
|
|
20230823,091400,2644205,4095,4095,4095,4095,0
|
|
20230823,091300,2644205,4095,4095,4095,4095,1
|
|
20230823,091200,2640110,4095,4095,4095,4095,2
|
|
20230823,091100,2631920,4095,4095,4095,4095,0
|
|
20230823,091000,2631920,4095,4095,4095,4095,2
|
|
20230823,090900,2623730,4105,4105,4105,4105,72
|
|
20230823,090800,2328170,4080,4080,4080,4080,0
|
|
20230823,090700,2328170,4080,4080,4080,4080,0
|
|
20230823,090600,2328170,4080,4080,4080,4080,0
|
|
20230823,090500,2328170,4080,4080,4080,4080,0
|
|
20230823,090400,2328170,4080,4080,4080,4080,0
|
|
20230823,090300,2328170,4080,4080,4080,4080,0
|
|
20230823,090200,2328170,4080,4080,4080,4080,0
|
|
20230823,090100,2328170,4080,4080,4080,4080,0
|
|
20230823,090000,2328170,4080,4130,4130,4080,564
|