647 lines
30 KiB
CSV
647 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230818,194400,156076320,4550,4550,4550,4550,743
|
|
20230818,194300,156076320,4550,4550,4550,4550,0
|
|
20230818,194200,156076320,4550,4550,4550,4550,0
|
|
20230818,194100,156076320,4550,4550,4550,4550,0
|
|
20230818,194000,156076320,4550,4550,4550,4550,0
|
|
20230818,193900,156076320,4550,4550,4550,4550,0
|
|
20230818,193800,156076320,4550,4550,4550,4550,0
|
|
20230818,193700,156076320,4550,4550,4550,4550,0
|
|
20230818,193600,156076320,4550,4550,4550,4550,0
|
|
20230818,193500,156076320,4550,4550,4550,4550,0
|
|
20230818,193400,156076320,4550,4550,4550,4550,0
|
|
20230818,193300,156076320,4550,4550,4550,4550,0
|
|
20230818,193200,156076320,4550,4550,4550,4550,0
|
|
20230818,193100,156076320,4550,4550,4550,4550,0
|
|
20230818,193000,156076320,4550,4550,4550,4550,0
|
|
20230818,192900,156076320,4550,4550,4550,4550,0
|
|
20230818,192800,156076320,4550,4550,4550,4550,0
|
|
20230818,192700,156076320,4550,4550,4550,4550,0
|
|
20230818,192600,156076320,4550,4550,4550,4550,0
|
|
20230818,192500,156076320,4550,4550,4550,4550,0
|
|
20230818,192400,156076320,4550,4550,4550,4550,0
|
|
20230818,192300,156076320,4550,4550,4550,4550,0
|
|
20230818,192200,156076320,4550,4550,4550,4550,0
|
|
20230818,192100,156076320,4550,4550,4550,4550,0
|
|
20230818,192000,156076320,4550,4550,4550,4550,0
|
|
20230818,191900,156076320,4550,4550,4550,4550,0
|
|
20230818,191800,156076320,4550,4550,4550,4550,0
|
|
20230818,191700,156076320,4550,4550,4550,4550,0
|
|
20230818,191600,156076320,4550,4550,4550,4550,0
|
|
20230818,191500,156076320,4550,4550,4550,4550,0
|
|
20230818,191400,156076320,4550,4550,4550,4550,743
|
|
20230818,191300,156076320,4550,4550,4550,4550,0
|
|
20230818,191200,156076320,4550,4550,4550,4550,0
|
|
20230818,191100,156076320,4550,4550,4550,4550,0
|
|
20230818,191000,156076320,4550,4550,4550,4550,0
|
|
20230818,190900,156076320,4550,4550,4550,4550,0
|
|
20230818,190800,156076320,4550,4550,4550,4550,0
|
|
20230818,190700,156076320,4550,4550,4550,4550,0
|
|
20230818,190600,156076320,4550,4550,4550,4550,0
|
|
20230818,190500,156076320,4550,4550,4550,4550,0
|
|
20230818,190400,156076320,4550,4550,4550,4550,0
|
|
20230818,190300,156076320,4550,4550,4550,4550,0
|
|
20230818,190200,156076320,4550,4550,4550,4550,0
|
|
20230818,190100,156076320,4550,4550,4550,4550,0
|
|
20230818,190000,156076320,4550,4550,4550,4550,0
|
|
20230818,185900,156076320,4550,4550,4550,4550,0
|
|
20230818,185800,156076320,4550,4550,4550,4550,0
|
|
20230818,185700,156076320,4550,4550,4550,4550,0
|
|
20230818,185600,156076320,4550,4550,4550,4550,0
|
|
20230818,185500,156076320,4550,4550,4550,4550,0
|
|
20230818,185400,156076320,4550,4550,4550,4550,0
|
|
20230818,185300,156076320,4550,4550,4550,4550,0
|
|
20230818,185200,156076320,4550,4550,4550,4550,0
|
|
20230818,185100,156076320,4550,4550,4550,4550,0
|
|
20230818,185000,156076320,4550,4550,4550,4550,0
|
|
20230818,184900,156076320,4550,4550,4550,4550,0
|
|
20230818,184800,156076320,4550,4550,4550,4550,0
|
|
20230818,184700,156076320,4550,4550,4550,4550,0
|
|
20230818,184600,156076320,4550,4550,4550,4550,0
|
|
20230818,184500,156076320,4550,4550,4550,4550,0
|
|
20230818,184400,156076320,4550,4550,4550,4550,743
|
|
20230818,184300,156076320,4550,4550,4550,4550,0
|
|
20230818,184200,156076320,4550,4550,4550,4550,0
|
|
20230818,184100,156076320,4550,4550,4550,4550,0
|
|
20230818,184000,156076320,4550,4550,4550,4550,0
|
|
20230818,183900,156076320,4550,4550,4550,4550,0
|
|
20230818,183800,156076320,4550,4550,4550,4550,0
|
|
20230818,183700,156076320,4550,4550,4550,4550,0
|
|
20230818,183600,156076320,4550,4550,4550,4550,0
|
|
20230818,183500,156076320,4550,4550,4550,4550,0
|
|
20230818,183400,156076320,4550,4550,4550,4550,0
|
|
20230818,183300,156076320,4550,4550,4550,4550,0
|
|
20230818,183200,156076320,4550,4550,4550,4550,0
|
|
20230818,183100,156076320,4550,4550,4550,4550,0
|
|
20230818,183000,156076320,4550,4550,4550,4550,0
|
|
20230818,182900,156076320,4550,4550,4550,4550,0
|
|
20230818,182800,156076320,4550,4550,4550,4550,0
|
|
20230818,182700,156076320,4550,4550,4550,4550,0
|
|
20230818,182600,156076320,4550,4550,4550,4550,0
|
|
20230818,182500,156076320,4550,4550,4550,4550,0
|
|
20230818,182400,156076320,4550,4550,4550,4550,0
|
|
20230818,182300,156076320,4550,4550,4550,4550,0
|
|
20230818,182200,156076320,4550,4550,4550,4550,0
|
|
20230818,182100,156076320,4550,4550,4550,4550,0
|
|
20230818,182000,156076320,4550,4550,4550,4550,0
|
|
20230818,181900,156076320,4550,4550,4550,4550,0
|
|
20230818,181800,156076320,4550,4550,4550,4550,0
|
|
20230818,181700,156076320,4550,4550,4550,4550,0
|
|
20230818,181600,156076320,4550,4550,4550,4550,0
|
|
20230818,181500,156076320,4550,4550,4550,4550,0
|
|
20230818,181400,156076320,4550,4550,4550,4550,743
|
|
20230818,181300,156076320,4550,4550,4550,4550,0
|
|
20230818,181200,156076320,4550,4550,4550,4550,0
|
|
20230818,181100,156076320,4550,4550,4550,4550,0
|
|
20230818,181000,156076320,4550,4550,4550,4550,0
|
|
20230818,180900,156076320,4550,4550,4550,4550,0
|
|
20230818,180800,156076320,4550,4550,4550,4550,0
|
|
20230818,180700,156076320,4550,4550,4550,4550,0
|
|
20230818,180600,156076320,4550,4550,4550,4550,0
|
|
20230818,180500,156076320,4550,4550,4550,4550,0
|
|
20230818,180400,156076320,4550,4550,4550,4550,0
|
|
20230818,180300,156076320,4550,4550,4550,4550,0
|
|
20230818,180200,156076320,4550,4550,4550,4550,0
|
|
20230818,180100,156076320,4550,4550,4550,4550,0
|
|
20230818,180000,156076320,4550,4550,4550,4550,0
|
|
20230818,175900,156076320,4550,4550,4550,4550,0
|
|
20230818,175800,156076320,4550,4550,4550,4550,0
|
|
20230818,175700,156076320,4550,4550,4550,4550,0
|
|
20230818,175600,156076320,4550,4550,4550,4550,0
|
|
20230818,175500,156076320,4550,4550,4550,4550,0
|
|
20230818,175400,156076320,4550,4550,4550,4550,0
|
|
20230818,175300,156076320,4550,4550,4550,4550,0
|
|
20230818,175200,156076320,4550,4550,4550,4550,0
|
|
20230818,175100,156076320,4550,4550,4550,4550,0
|
|
20230818,175000,156076320,4550,4550,4550,4550,0
|
|
20230818,174900,156076320,4550,4550,4550,4550,0
|
|
20230818,174800,156076320,4550,4550,4550,4550,0
|
|
20230818,174700,156076320,4550,4550,4550,4550,0
|
|
20230818,174600,156076320,4550,4550,4550,4550,0
|
|
20230818,174500,156076320,4550,4550,4550,4550,0
|
|
20230818,174400,156076320,4550,4550,4550,4550,743
|
|
20230818,174300,156076320,4550,4550,4550,4550,0
|
|
20230818,174200,156076320,4550,4550,4550,4550,0
|
|
20230818,174100,156076320,4550,4550,4550,4550,0
|
|
20230818,174000,156076320,4550,4550,4550,4550,0
|
|
20230818,173900,156076320,4550,4550,4550,4550,0
|
|
20230818,173800,156076320,4550,4550,4550,4550,0
|
|
20230818,173700,156076320,4550,4550,4550,4550,0
|
|
20230818,173600,156076320,4550,4550,4550,4550,0
|
|
20230818,173500,156076320,4550,4550,4550,4550,0
|
|
20230818,173400,156076320,4550,4550,4550,4550,0
|
|
20230818,173300,156076320,4550,4550,4550,4550,0
|
|
20230818,173200,156076320,4550,4550,4550,4550,0
|
|
20230818,173100,156076320,4550,4550,4550,4550,0
|
|
20230818,173000,156076320,4550,4550,4550,4550,0
|
|
20230818,172900,156076320,4550,4550,4550,4550,0
|
|
20230818,172800,156076320,4550,4550,4550,4550,0
|
|
20230818,172700,156076320,4550,4550,4550,4550,0
|
|
20230818,172600,156076320,4550,4550,4550,4550,0
|
|
20230818,172500,156076320,4550,4550,4550,4550,0
|
|
20230818,172400,156076320,4550,4550,4550,4550,0
|
|
20230818,172300,156076320,4550,4550,4550,4550,0
|
|
20230818,172200,156076320,4550,4550,4550,4550,0
|
|
20230818,172100,156076320,4550,4550,4550,4550,0
|
|
20230818,172000,156076320,4550,4550,4550,4550,0
|
|
20230818,171900,156076320,4550,4550,4550,4550,0
|
|
20230818,171800,156076320,4550,4550,4550,4550,0
|
|
20230818,171700,156076320,4550,4550,4550,4550,0
|
|
20230818,171600,156076320,4550,4550,4550,4550,0
|
|
20230818,171500,156076320,4550,4550,4550,4550,0
|
|
20230818,171400,156076320,4550,4550,4550,4550,743
|
|
20230818,171300,156076320,4550,4550,4550,4550,0
|
|
20230818,171200,156076320,4550,4550,4550,4550,0
|
|
20230818,171100,156076320,4550,4550,4550,4550,0
|
|
20230818,171000,156076320,4550,4550,4550,4550,0
|
|
20230818,170900,156076320,4550,4550,4550,4550,0
|
|
20230818,170800,156076320,4550,4550,4550,4550,0
|
|
20230818,170700,156076320,4550,4550,4550,4550,0
|
|
20230818,170600,156076320,4550,4550,4550,4550,0
|
|
20230818,170500,156076320,4550,4550,4550,4550,0
|
|
20230818,170400,156076320,4550,4550,4550,4550,0
|
|
20230818,170300,156076320,4550,4550,4550,4550,0
|
|
20230818,170200,156076320,4550,4550,4550,4550,0
|
|
20230818,170100,156076320,4550,4550,4550,4550,0
|
|
20230818,170000,156076320,4550,4550,4550,4550,0
|
|
20230818,165900,156076320,4550,4550,4550,4550,0
|
|
20230818,165800,156076320,4550,4550,4550,4550,0
|
|
20230818,165700,156076320,4550,4550,4550,4550,0
|
|
20230818,165600,156076320,4550,4550,4550,4550,0
|
|
20230818,165500,156076320,4550,4550,4550,4550,0
|
|
20230818,165400,156076320,4550,4550,4550,4550,0
|
|
20230818,165300,156076320,4550,4550,4550,4550,0
|
|
20230818,165200,156076320,4550,4550,4550,4550,0
|
|
20230818,165100,156076320,4550,4550,4550,4550,0
|
|
20230818,165000,156076320,4550,4550,4550,4550,0
|
|
20230818,164900,156076320,4550,4550,4550,4550,0
|
|
20230818,164800,156076320,4550,4550,4550,4550,0
|
|
20230818,164700,156076320,4550,4550,4550,4550,0
|
|
20230818,164600,156076320,4550,4550,4550,4550,0
|
|
20230818,164500,156076320,4550,4550,4550,4550,0
|
|
20230818,164400,156076320,4550,4550,4550,4550,743
|
|
20230818,164300,156076320,4550,4550,4550,4550,0
|
|
20230818,164200,156076320,4550,4550,4550,4550,0
|
|
20230818,164100,156076320,4550,4550,4550,4550,0
|
|
20230818,164000,156076320,4550,4550,4550,4550,0
|
|
20230818,163900,156076320,4550,4550,4550,4550,0
|
|
20230818,163800,156076320,4550,4550,4550,4550,0
|
|
20230818,163700,156076320,4550,4550,4550,4550,0
|
|
20230818,163600,156076320,4550,4550,4550,4550,0
|
|
20230818,163500,156076320,4550,4550,4550,4550,0
|
|
20230818,163400,156076320,4550,4550,4550,4550,0
|
|
20230818,163300,156076320,4550,4550,4550,4550,0
|
|
20230818,163200,156076320,4550,4550,4550,4550,0
|
|
20230818,163100,156076320,4550,4550,4550,4550,0
|
|
20230818,163000,156076320,4550,4550,4550,4550,0
|
|
20230818,162900,156076320,4550,4550,4550,4550,0
|
|
20230818,162800,156076320,4550,4550,4550,4550,0
|
|
20230818,162700,156076320,4550,4550,4550,4550,0
|
|
20230818,162600,156076320,4550,4550,4550,4550,0
|
|
20230818,162500,156076320,4550,4550,4550,4550,0
|
|
20230818,162400,156076320,4550,4550,4550,4550,0
|
|
20230818,162300,156076320,4550,4550,4550,4550,0
|
|
20230818,162200,156076320,4550,4550,4550,4550,0
|
|
20230818,162100,156076320,4550,4550,4550,4550,0
|
|
20230818,162000,156076320,4550,4550,4550,4550,0
|
|
20230818,161900,156076320,4550,4550,4550,4550,0
|
|
20230818,161800,156076320,4550,4550,4550,4550,0
|
|
20230818,161700,156076320,4550,4550,4550,4550,0
|
|
20230818,161600,156076320,4550,4550,4550,4550,0
|
|
20230818,161500,156076320,4550,4550,4550,4550,0
|
|
20230818,161400,156076320,4550,4550,4550,4550,743
|
|
20230818,161300,156076320,4550,4550,4550,4550,0
|
|
20230818,161200,156076320,4550,4550,4550,4550,0
|
|
20230818,161100,156076320,4550,4550,4550,4550,0
|
|
20230818,161000,156076320,4550,4550,4550,4550,0
|
|
20230818,160900,156076320,4550,4550,4550,4550,0
|
|
20230818,160800,156076320,4550,4550,4550,4550,0
|
|
20230818,160700,156076320,4550,4550,4550,4550,0
|
|
20230818,160600,156076320,4550,4550,4550,4550,0
|
|
20230818,160500,156076320,4550,4550,4550,4550,0
|
|
20230818,160400,156076320,4550,4550,4550,4550,0
|
|
20230818,160300,156076320,4550,4550,4550,4550,0
|
|
20230818,160200,156076320,4550,4550,4550,4550,0
|
|
20230818,160100,156076320,4550,4550,4550,4550,0
|
|
20230818,160000,156076320,4550,4550,4550,4550,0
|
|
20230818,155900,156076320,4550,4550,4550,4550,0
|
|
20230818,155800,156076320,4550,4550,4550,4550,0
|
|
20230818,155700,156076320,4550,4550,4550,4550,0
|
|
20230818,155600,156076320,4550,4550,4550,4550,0
|
|
20230818,155500,156076320,4550,4550,4550,4550,0
|
|
20230818,155400,156076320,4550,4550,4550,4550,0
|
|
20230818,155300,156076320,4550,4550,4550,4550,0
|
|
20230818,155200,156076320,4550,4550,4550,4550,0
|
|
20230818,155100,156076320,4550,4550,4550,4550,0
|
|
20230818,155000,156076320,4550,4550,4550,4550,0
|
|
20230818,154900,156076320,4550,4550,4550,4550,0
|
|
20230818,154800,156076320,4550,4550,4550,4550,0
|
|
20230818,154700,156076320,4550,4550,4550,4550,0
|
|
20230818,154600,156076320,4550,4550,4550,4550,0
|
|
20230818,154500,156076320,4550,4550,4550,4550,0
|
|
20230818,154400,156076320,4550,4550,4550,4550,743
|
|
20230818,154300,156076320,4550,4550,4550,4550,0
|
|
20230818,154200,156076320,4550,4550,4550,4550,0
|
|
20230818,154100,156076320,4550,4550,4550,4550,0
|
|
20230818,154000,156076320,4550,4550,4550,4550,0
|
|
20230818,153900,156076320,4550,4550,4550,4550,0
|
|
20230818,153800,156076320,4550,4550,4550,4550,0
|
|
20230818,153700,156076320,4550,4550,4550,4550,0
|
|
20230818,153600,156076320,4550,4550,4550,4550,0
|
|
20230818,153500,156076320,4550,4550,4550,4550,0
|
|
20230818,153400,156076320,4550,4550,4550,4550,0
|
|
20230818,153300,156076320,4550,4550,4550,4550,0
|
|
20230818,153200,156076320,4550,4550,4550,4550,0
|
|
20230818,153100,156076320,4550,4550,4550,4550,0
|
|
20230818,153000,156076320,4550,4550,4550,4550,743
|
|
20230818,152900,152695670,4540,4540,4540,4540,0
|
|
20230818,152800,152695670,4540,4540,4540,4540,0
|
|
20230818,152700,152695670,4540,4540,4540,4540,0
|
|
20230818,152600,152695670,4540,4540,4540,4540,0
|
|
20230818,152500,152695670,4540,4540,4540,4540,0
|
|
20230818,152400,152695670,4540,4540,4540,4540,0
|
|
20230818,152300,152695670,4540,4540,4540,4540,0
|
|
20230818,152200,152695670,4540,4540,4540,4540,0
|
|
20230818,152100,152695670,4540,4540,4540,4540,0
|
|
20230818,152000,152695670,4540,4540,4540,4540,0
|
|
20230818,151900,152695670,4540,4535,4540,4535,51
|
|
20230818,151800,152464150,4540,4540,4540,4540,7
|
|
20230818,151700,152432370,4540,4540,4540,4535,75
|
|
20230818,151600,152091875,4545,4545,4545,4545,0
|
|
20230818,151500,152091875,4545,4545,4545,4540,17
|
|
20230818,151400,152014615,4545,4545,4545,4545,10
|
|
20230818,151300,151969165,4545,4535,4545,4535,13
|
|
20230818,151200,151910110,4535,4535,4535,4535,1
|
|
20230818,151100,151905575,4515,4515,4515,4515,2
|
|
20230818,151000,151896545,4510,4535,4535,4510,1136
|
|
20230818,150900,146763200,4535,4535,4535,4535,1
|
|
20230818,150800,146758665,4540,4540,4540,4540,15
|
|
20230818,150700,146690565,4540,4540,4540,4530,222
|
|
20230818,150600,145684095,4540,4540,4540,4540,0
|
|
20230818,150500,145684095,4540,4540,4540,4540,7
|
|
20230818,150400,145652315,4540,4540,4540,4540,107
|
|
20230818,150300,145166535,4540,4540,4540,4540,104
|
|
20230818,150200,144694375,4540,4545,4545,4540,5
|
|
20230818,150100,144671670,4545,4540,4545,4540,8
|
|
20230818,150000,144635315,4540,4545,4545,4540,19
|
|
20230818,145900,144548965,4545,4540,4545,4540,10
|
|
20230818,145800,144503550,4540,4540,4540,4540,2
|
|
20230818,145700,144494470,4530,4530,4530,4530,0
|
|
20230818,145600,144494470,4530,4530,4530,4530,36
|
|
20230818,145500,144331390,4525,4525,4525,4525,0
|
|
20230818,145400,144331390,4525,4525,4525,4525,0
|
|
20230818,145300,144331390,4525,4525,4525,4525,0
|
|
20230818,145200,144331390,4525,4525,4525,4525,0
|
|
20230818,145100,144331390,4525,4525,4525,4525,0
|
|
20230818,145000,144331390,4525,4525,4525,4525,0
|
|
20230818,144900,144331390,4525,4525,4525,4525,0
|
|
20230818,144800,144331390,4525,4525,4525,4525,0
|
|
20230818,144700,144331390,4525,4525,4525,4525,3
|
|
20230818,144600,144317815,4530,4530,4530,4530,10
|
|
20230818,144500,144272515,4530,4530,4530,4530,51
|
|
20230818,144400,144041485,4530,4530,4530,4530,0
|
|
20230818,144300,144041485,4530,4530,4530,4530,27
|
|
20230818,144200,143919175,4530,4530,4530,4530,0
|
|
20230818,144100,143919175,4530,4530,4530,4530,0
|
|
20230818,144000,143919175,4530,4530,4530,4530,0
|
|
20230818,143900,143919175,4530,4530,4530,4530,0
|
|
20230818,143800,143919175,4530,4530,4530,4530,0
|
|
20230818,143700,143919175,4530,4530,4530,4530,0
|
|
20230818,143600,143919175,4530,4530,4530,4530,0
|
|
20230818,143500,143919175,4530,4530,4530,4530,0
|
|
20230818,143400,143919175,4530,4530,4530,4530,0
|
|
20230818,143300,143919175,4530,4530,4530,4530,0
|
|
20230818,143200,143919175,4530,4530,4530,4530,0
|
|
20230818,143100,143919175,4530,4530,4530,4530,0
|
|
20230818,143000,143919175,4530,4530,4530,4530,0
|
|
20230818,142900,143919175,4530,4530,4530,4530,0
|
|
20230818,142800,143919175,4530,4530,4530,4530,50
|
|
20230818,142700,143692675,4530,4530,4530,4530,10
|
|
20230818,142600,143647375,4530,4530,4530,4530,0
|
|
20230818,142500,143647375,4530,4530,4530,4530,0
|
|
20230818,142400,143647375,4530,4530,4530,4530,0
|
|
20230818,142300,143647375,4530,4530,4530,4530,0
|
|
20230818,142200,143647375,4530,4530,4530,4530,0
|
|
20230818,142100,143647375,4530,4530,4530,4530,72
|
|
20230818,142000,143321215,4530,4530,4530,4530,0
|
|
20230818,141900,143321215,4530,4530,4530,4530,0
|
|
20230818,141800,143321215,4530,4530,4530,4530,0
|
|
20230818,141700,143321215,4530,4530,4530,4530,0
|
|
20230818,141600,143321215,4530,4530,4530,4530,4
|
|
20230818,141500,143303095,4530,4530,4530,4530,106
|
|
20230818,141400,142822915,4530,4530,4530,4530,1
|
|
20230818,141300,142818385,4530,4530,4530,4530,1
|
|
20230818,141200,142813855,4535,4535,4535,4535,31
|
|
20230818,141100,142673270,4540,4540,4540,4540,0
|
|
20230818,141000,142673270,4540,4540,4540,4540,0
|
|
20230818,140900,142673270,4540,4540,4540,4540,21
|
|
20230818,140800,142577930,4545,4545,4545,4545,0
|
|
20230818,140700,142577930,4545,4545,4545,4545,0
|
|
20230818,140600,142577930,4545,4545,4545,4545,0
|
|
20230818,140500,142577930,4545,4545,4545,4545,0
|
|
20230818,140400,142577930,4545,4545,4545,4545,38
|
|
20230818,140300,142405220,4545,4545,4545,4545,0
|
|
20230818,140200,142405220,4545,4545,4545,4545,0
|
|
20230818,140100,142405220,4545,4545,4545,4545,0
|
|
20230818,140000,142405220,4545,4545,4545,4545,0
|
|
20230818,135900,142405220,4545,4545,4545,4545,0
|
|
20230818,135800,142405220,4545,4545,4545,4545,0
|
|
20230818,135700,142405220,4545,4545,4545,4545,0
|
|
20230818,135600,142405220,4545,4550,4550,4545,54
|
|
20230818,135500,142159630,4565,4565,4565,4565,0
|
|
20230818,135400,142159630,4565,4565,4565,4565,0
|
|
20230818,135300,142159630,4565,4570,4570,4565,572
|
|
20230818,135200,139545635,4570,4570,4570,4570,0
|
|
20230818,135100,139545635,4570,4570,4570,4570,4
|
|
20230818,135000,139527355,4570,4570,4570,4570,0
|
|
20230818,134900,139527355,4570,4570,4570,4570,0
|
|
20230818,134800,139527355,4570,4570,4570,4570,0
|
|
20230818,134700,139527355,4570,4575,4575,4570,298
|
|
20230818,134600,138164030,4575,4550,4575,4550,320
|
|
20230818,134500,136700665,4570,4570,4570,4570,50
|
|
20230818,134400,136472165,4575,4575,4575,4575,0
|
|
20230818,134300,136472165,4575,4575,4575,4575,0
|
|
20230818,134200,136472165,4575,4575,4575,4575,2
|
|
20230818,134100,136463015,4575,4575,4575,4575,1
|
|
20230818,134000,136458440,4570,4585,4585,4570,112
|
|
20230818,133900,135945105,4590,4555,4590,4555,1981
|
|
20230818,133800,126893885,4555,4555,4555,4555,0
|
|
20230818,133700,126893885,4555,4555,4555,4555,0
|
|
20230818,133600,126893885,4555,4555,4555,4555,0
|
|
20230818,133500,126893885,4555,4555,4555,4555,15
|
|
20230818,133400,126825560,4560,4560,4560,4560,0
|
|
20230818,133300,126825560,4560,4560,4560,4560,0
|
|
20230818,133200,126825560,4560,4560,4560,4560,0
|
|
20230818,133100,126825560,4560,4560,4560,4560,0
|
|
20230818,133000,126825560,4560,4560,4560,4560,0
|
|
20230818,132900,126825560,4560,4560,4560,4560,0
|
|
20230818,132800,126825560,4560,4560,4560,4560,226
|
|
20230818,132700,125795000,4555,4555,4555,4555,0
|
|
20230818,132600,125795000,4555,4555,4555,4555,1
|
|
20230818,132500,125790445,4555,4555,4555,4555,93
|
|
20230818,132400,125366830,4555,4555,4555,4555,7
|
|
20230818,132300,125334945,4560,4560,4560,4560,0
|
|
20230818,132200,125334945,4560,4560,4560,4560,0
|
|
20230818,132100,125334945,4560,4560,4560,4560,40
|
|
20230818,132000,125152545,4555,4555,4555,4555,8
|
|
20230818,131900,125116105,4555,4555,4555,4555,0
|
|
20230818,131800,125116105,4555,4555,4555,4555,5
|
|
20230818,131700,125093330,4550,4550,4550,4550,0
|
|
20230818,131600,125093330,4550,4550,4550,4550,0
|
|
20230818,131500,125093330,4550,4550,4550,4550,0
|
|
20230818,131400,125093330,4550,4555,4555,4550,70
|
|
20230818,131300,124774505,4545,4545,4545,4545,0
|
|
20230818,131200,124774505,4545,4545,4545,4545,0
|
|
20230818,131100,124774505,4545,4545,4545,4545,1
|
|
20230818,131000,124769960,4545,4545,4545,4545,0
|
|
20230818,130900,124769960,4545,4550,4550,4545,367
|
|
20230818,130800,123100135,4540,4545,4550,4540,105
|
|
20230818,130700,122622890,4545,4545,4545,4545,0
|
|
20230818,130600,122622890,4545,4545,4545,4545,50
|
|
20230818,130500,122395640,4535,4535,4535,4535,0
|
|
20230818,130400,122395640,4535,4535,4535,4535,0
|
|
20230818,130300,122395640,4535,4535,4535,4535,10
|
|
20230818,130200,122350290,4540,4540,4540,4540,0
|
|
20230818,130100,122350290,4540,4540,4540,4540,0
|
|
20230818,130000,122350290,4540,4540,4540,4540,0
|
|
20230818,125900,122350290,4540,4510,4540,4510,3890
|
|
20230818,125800,104769475,4510,4510,4510,4510,0
|
|
20230818,125700,104769475,4510,4510,4510,4510,0
|
|
20230818,125600,104769475,4510,4510,4510,4510,0
|
|
20230818,125500,104769475,4510,4510,4510,4510,0
|
|
20230818,125400,104769475,4510,4510,4510,4510,0
|
|
20230818,125300,104769475,4510,4510,4510,4510,299
|
|
20230818,125200,103420985,4510,4510,4510,4510,0
|
|
20230818,125100,103420985,4510,4510,4510,4510,0
|
|
20230818,125000,103420985,4510,4510,4510,4510,0
|
|
20230818,124900,103420985,4510,4510,4510,4510,0
|
|
20230818,124800,103420985,4510,4510,4510,4510,62
|
|
20230818,124700,103141365,4510,4510,4510,4510,312
|
|
20230818,124600,101734245,4515,4515,4515,4515,0
|
|
20230818,124500,101734245,4515,4515,4515,4515,10
|
|
20230818,124400,101689095,4515,4515,4515,4515,0
|
|
20230818,124300,101689095,4515,4515,4515,4515,0
|
|
20230818,124200,101689095,4515,4515,4515,4515,0
|
|
20230818,124100,101689095,4515,4515,4515,4515,0
|
|
20230818,124000,101689095,4515,4515,4515,4515,0
|
|
20230818,123900,101689095,4515,4515,4515,4515,0
|
|
20230818,123800,101689095,4515,4515,4515,4510,58
|
|
20230818,123700,101427275,4520,4515,4520,4515,500
|
|
20230818,123600,99168780,4515,4515,4515,4515,0
|
|
20230818,123500,99168780,4515,4515,4515,4515,0
|
|
20230818,123400,99168780,4515,4515,4515,4515,0
|
|
20230818,123300,99168780,4515,4505,4515,4505,5
|
|
20230818,123200,99146235,4505,4505,4505,4505,0
|
|
20230818,123100,99146235,4505,4505,4505,4505,0
|
|
20230818,123000,99146235,4505,4510,4510,4505,140
|
|
20230818,122900,98515460,4515,4515,4515,4515,2
|
|
20230818,122800,98506430,4515,4515,4515,4515,10
|
|
20230818,122700,98461280,4515,4515,4515,4515,17
|
|
20230818,122600,98384525,4515,4515,4515,4515,20
|
|
20230818,122500,98294225,4515,4515,4515,4515,66
|
|
20230818,122400,97996235,4515,4515,4515,4515,0
|
|
20230818,122300,97996235,4515,4515,4515,4515,0
|
|
20230818,122200,97996235,4515,4515,4515,4515,1
|
|
20230818,122100,97991720,4515,4515,4515,4515,0
|
|
20230818,122000,97991720,4515,4515,4515,4515,0
|
|
20230818,121900,97991720,4515,4515,4515,4515,0
|
|
20230818,121800,97991720,4515,4515,4515,4515,0
|
|
20230818,121700,97991720,4515,4515,4515,4515,0
|
|
20230818,121600,97991720,4515,4515,4515,4515,0
|
|
20230818,121500,97991720,4515,4515,4515,4515,5
|
|
20230818,121400,97969145,4515,4515,4515,4515,0
|
|
20230818,121300,97969145,4515,4515,4515,4515,7
|
|
20230818,121200,97937540,4520,4520,4520,4520,0
|
|
20230818,121100,97937540,4520,4520,4520,4520,0
|
|
20230818,121000,97937540,4520,4520,4520,4520,0
|
|
20230818,120900,97937540,4520,4515,4520,4515,21
|
|
20230818,120800,97842685,4505,4505,4505,4505,5
|
|
20230818,120700,97820160,4510,4510,4510,4510,23
|
|
20230818,120600,97716430,4510,4510,4510,4510,1
|
|
20230818,120500,97711920,4505,4505,4505,4505,0
|
|
20230818,120400,97711920,4505,4505,4505,4505,0
|
|
20230818,120300,97711920,4505,4505,4505,4505,0
|
|
20230818,120200,97711920,4505,4505,4505,4505,0
|
|
20230818,120100,97711920,4505,4505,4505,4505,913
|
|
20230818,120000,93598855,4505,4505,4505,4505,0
|
|
20230818,115900,93598855,4505,4505,4505,4505,87
|
|
20230818,115800,93206920,4505,4505,4505,4505,0
|
|
20230818,115700,93206920,4505,4505,4505,4505,0
|
|
20230818,115600,93206920,4505,4505,4505,4505,0
|
|
20230818,115500,93206920,4505,4505,4505,4505,1
|
|
20230818,115400,93202415,4520,4520,4520,4520,0
|
|
20230818,115300,93202415,4520,4520,4520,4520,0
|
|
20230818,115200,93202415,4520,4520,4520,4520,0
|
|
20230818,115100,93202415,4520,4520,4520,4520,0
|
|
20230818,115000,93202415,4520,4520,4520,4520,0
|
|
20230818,114900,93202415,4520,4520,4520,4520,0
|
|
20230818,114800,93202415,4520,4520,4520,4520,0
|
|
20230818,114700,93202415,4520,4520,4520,4520,8
|
|
20230818,114600,93166255,4525,4525,4525,4525,0
|
|
20230818,114500,93166255,4525,4525,4525,4525,0
|
|
20230818,114400,93166255,4525,4525,4525,4525,0
|
|
20230818,114300,93166255,4525,4525,4525,4525,0
|
|
20230818,114200,93166255,4525,4525,4525,4525,152
|
|
20230818,114100,92478455,4525,4520,4525,4520,21
|
|
20230818,114000,92383490,4515,4515,4515,4515,0
|
|
20230818,113900,92383490,4515,4515,4515,4515,0
|
|
20230818,113800,92383490,4515,4505,4525,4505,2197
|
|
20230818,113700,82445825,4520,4510,4520,4510,2
|
|
20230818,113600,82436795,4510,4510,4510,4510,0
|
|
20230818,113500,82436795,4510,4510,4510,4510,0
|
|
20230818,113400,82436795,4510,4510,4510,4510,0
|
|
20230818,113300,82436795,4510,4510,4510,4510,2
|
|
20230818,113200,82427775,4505,4505,4505,4505,1
|
|
20230818,113100,82423270,4510,4510,4510,4510,29
|
|
20230818,113000,82292480,4510,4510,4510,4510,0
|
|
20230818,112900,82292480,4510,4510,4510,4510,0
|
|
20230818,112800,82292480,4510,4510,4510,4510,0
|
|
20230818,112700,82292480,4510,4510,4510,4510,215
|
|
20230818,112600,81322830,4510,4510,4510,4510,39
|
|
20230818,112500,81146940,4510,4510,4510,4510,0
|
|
20230818,112400,81146940,4510,4510,4510,4510,0
|
|
20230818,112300,81146940,4510,4510,4510,4510,0
|
|
20230818,112200,81146940,4510,4510,4510,4510,0
|
|
20230818,112100,81146940,4510,4510,4510,4510,0
|
|
20230818,112000,81146940,4510,4510,4510,4510,0
|
|
20230818,111900,81146940,4510,4510,4510,4510,0
|
|
20230818,111800,81146940,4510,4510,4510,4510,123
|
|
20230818,111700,80592210,4510,4510,4510,4510,0
|
|
20230818,111600,80592210,4510,4515,4515,4510,20
|
|
20230818,111500,80501960,4510,4520,4520,4510,42
|
|
20230818,111400,80312305,4525,4525,4525,4525,8
|
|
20230818,111300,80276105,4525,4520,4525,4520,222
|
|
20230818,111200,79272645,4520,4520,4520,4520,0
|
|
20230818,111100,79272645,4520,4520,4520,4520,2
|
|
20230818,111000,79263605,4520,4520,4520,4520,200
|
|
20230818,110900,78359605,4525,4525,4525,4525,10
|
|
20230818,110800,78314355,4525,4525,4525,4525,0
|
|
20230818,110700,78314355,4525,4525,4525,4525,0
|
|
20230818,110600,78314355,4525,4525,4525,4525,0
|
|
20230818,110500,78314355,4525,4525,4525,4525,0
|
|
20230818,110400,78314355,4525,4525,4525,4525,0
|
|
20230818,110300,78314355,4525,4525,4525,4525,25
|
|
20230818,110200,78201230,4530,4530,4530,4530,0
|
|
20230818,110100,78201230,4530,4530,4530,4530,0
|
|
20230818,110000,78201230,4530,4530,4530,4530,0
|
|
20230818,105900,78201230,4530,4530,4530,4530,21
|
|
20230818,105800,78106100,4530,4520,4530,4520,23
|
|
20230818,105700,78001980,4520,4520,4520,4520,13
|
|
20230818,105600,77943220,4520,4520,4520,4520,5
|
|
20230818,105500,77920620,4525,4515,4530,4515,19
|
|
20230818,105400,77834600,4525,4520,4525,4520,665
|
|
20230818,105300,74828790,4520,4520,4520,4520,4
|
|
20230818,105200,74810710,4520,4520,4520,4520,0
|
|
20230818,105100,74810710,4520,4520,4520,4520,0
|
|
20230818,105000,74810710,4520,4520,4520,4520,0
|
|
20230818,104900,74810710,4520,4520,4520,4520,25
|
|
20230818,104800,74697710,4520,4520,4520,4520,0
|
|
20230818,104700,74697710,4520,4515,4520,4515,87
|
|
20230818,104600,74304530,4520,4515,4520,4515,409
|
|
20230818,104500,72456085,4510,4510,4510,4510,0
|
|
20230818,104400,72456085,4510,4510,4510,4510,16
|
|
20230818,104300,72383925,4510,4510,4510,4510,0
|
|
20230818,104200,72383925,4510,4510,4510,4510,12
|
|
20230818,104100,72329805,4515,4515,4515,4515,2
|
|
20230818,104000,72320775,4510,4510,4510,4510,5
|
|
20230818,103900,72298225,4515,4510,4515,4500,55
|
|
20230818,103800,72050470,4510,4510,4510,4510,3
|
|
20230818,103700,72036940,4520,4520,4520,4520,0
|
|
20230818,103600,72036940,4520,4510,4520,4510,4
|
|
20230818,103500,72018885,4515,4510,4520,4510,13
|
|
20230818,103400,71960175,4505,4505,4520,4500,60
|
|
20230818,103300,71689730,4505,4505,4505,4505,1
|
|
20230818,103200,71685225,4505,4515,4515,4505,4
|
|
20230818,103100,71667185,4515,4515,4515,4505,45
|
|
20230818,103000,71464230,4520,4520,4520,4520,22
|
|
20230818,102900,71364790,4520,4520,4520,4520,0
|
|
20230818,102800,71364790,4520,4515,4520,4515,114
|
|
20230818,102700,70850010,4515,4500,4515,4500,173
|
|
20230818,102600,70071290,4500,4490,4500,4490,115
|
|
20230818,102500,69554860,4485,4470,4485,4470,868
|
|
20230818,102400,65670090,4470,4470,4470,4470,0
|
|
20230818,102300,65670090,4470,4470,4470,4470,0
|
|
20230818,102200,65670090,4470,4470,4470,4470,0
|
|
20230818,102100,65670090,4470,4470,4470,4470,0
|
|
20230818,102000,65670090,4470,4470,4470,4470,0
|
|
20230818,101900,65670090,4470,4470,4470,4470,0
|
|
20230818,101800,65670090,4470,4470,4470,4470,45
|
|
20230818,101700,65468940,4470,4470,4470,4470,0
|
|
20230818,101600,65468940,4470,4470,4470,4470,1
|
|
20230818,101500,65464470,4465,4465,4465,4465,0
|
|
20230818,101400,65464470,4465,4465,4465,4465,0
|
|
20230818,101300,65464470,4465,4465,4465,4465,500
|
|
20230818,101200,63231970,4460,4460,4460,4460,500
|
|
20230818,101100,61001970,4460,4460,4460,4460,0
|
|
20230818,101000,61001970,4460,4460,4460,4460,100
|
|
20230818,100900,60555970,4440,4440,4440,4440,0
|
|
20230818,100800,60555970,4440,4440,4440,4440,0
|
|
20230818,100700,60555970,4440,4440,4440,4440,0
|
|
20230818,100600,60555970,4440,4440,4440,4440,0
|
|
20230818,100500,60555970,4440,4440,4440,4440,81
|
|
20230818,100400,60196330,4440,4440,4440,4440,0
|
|
20230818,100300,60196330,4440,4440,4440,4440,0
|
|
20230818,100200,60196330,4440,4440,4440,4440,0
|
|
20230818,100100,60196330,4440,4440,4440,4440,0
|
|
20230818,100000,60196330,4440,4440,4440,4440,0
|
|
20230818,095900,60196330,4440,4440,4440,4440,539
|
|
20230818,095800,57803170,4440,4440,4440,4440,4
|
|
20230818,095700,57785410,4455,4460,4460,4455,542
|
|
20230818,095600,55370785,4470,4470,4470,4470,0
|
|
20230818,095500,55370785,4470,4470,4470,4470,0
|
|
20230818,095400,55370785,4470,4470,4470,4470,21
|
|
20230818,095300,55276915,4475,4475,4475,4475,0
|
|
20230818,095200,55276915,4475,4475,4475,4475,5
|
|
20230818,095100,55254540,4465,4435,4465,4435,25
|
|
20230818,095000,55143515,4425,4425,4425,4425,0
|
|
20230818,094900,55143515,4425,4425,4425,4425,0
|
|
20230818,094800,55143515,4425,4425,4425,4425,152
|
|
20230818,094700,54470915,4415,4415,4415,4415,0
|
|
20230818,094600,54470915,4415,4415,4415,4415,0
|
|
20230818,094500,54470915,4415,4415,4415,4415,0
|
|
20230818,094400,54470915,4415,4415,4415,4415,0
|
|
20230818,094300,54470915,4415,4415,4415,4415,10
|
|
20230818,094200,54426765,4410,4420,4420,4410,51
|
|
20230818,094100,54201480,4415,4415,4415,4415,498
|
|
20230818,094000,52002810,4400,4400,4400,4400,0
|
|
20230818,093900,52002810,4400,4400,4400,4400,0
|
|
20230818,093800,52002810,4400,4400,4400,4400,0
|
|
20230818,093700,52002810,4400,4400,4400,4400,63
|
|
20230818,093600,51725610,4420,4420,4420,4420,0
|
|
20230818,093500,51725610,4420,4420,4420,4420,0
|
|
20230818,093400,51725610,4420,4420,4420,4420,101
|
|
20230818,093300,51279190,4420,4420,4420,4420,14
|
|
20230818,093200,51217310,4420,4420,4420,4420,0
|
|
20230818,093100,51217310,4420,4405,4420,4400,1502
|
|
20230818,093000,44607970,4420,4420,4420,4420,0
|
|
20230818,092900,44607970,4420,4420,4420,4420,4
|
|
20230818,092800,44590290,4415,4415,4415,4415,3
|
|
20230818,092700,44577045,4405,4405,4405,4405,6
|
|
20230818,092600,44550615,4405,4405,4405,4405,0
|
|
20230818,092500,44550615,4405,4405,4405,4405,0
|
|
20230818,092400,44550615,4405,4405,4405,4405,100
|
|
20230818,092300,44110115,4405,4400,4405,4400,10
|
|
20230818,092200,44066075,4405,4405,4405,4405,8
|
|
20230818,092100,44030835,4415,4405,4415,4405,72
|
|
20230818,092000,43713005,4405,4405,4405,4405,214
|
|
20230818,091900,42770335,4385,4400,4400,4385,647
|
|
20230818,091800,39929285,4400,4400,4400,4400,5
|
|
20230818,091700,39907285,4400,4400,4400,4400,20
|
|
20230818,091600,39819285,4405,4410,4410,4405,4
|
|
20230818,091500,39801655,4390,4385,4390,4385,2001
|
|
20230818,091400,31024770,4390,4380,4390,4375,568
|
|
20230818,091300,28537675,4385,4385,4385,4385,101
|
|
20230818,091200,28094790,4385,4380,4385,4380,2600
|
|
20230818,091100,16701790,4380,4380,4380,4380,1000
|
|
20230818,091000,12321790,4375,4380,4380,4375,156
|
|
20230818,090900,11639065,4380,4380,4380,4380,14
|
|
20230818,090800,11577745,4380,4375,4380,4375,73
|
|
20230818,090700,11258015,4380,4380,4380,4375,593
|
|
20230818,090600,8661930,4380,4380,4380,4380,0
|
|
20230818,090500,8661930,4380,4385,4385,4380,147
|
|
20230818,090400,8017985,4390,4390,4395,4390,313
|
|
20230818,090300,6643890,4390,4385,4390,4385,47
|
|
20230818,090200,6437770,4375,4375,4410,4375,148
|
|
20230818,090100,5787750,4425,4425,4425,4425,149
|
|
20230818,090000,5128425,4475,4370,4475,4370,1173
|