645 lines
30 KiB
CSV
645 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230804,194200,280134695,4175,4175,4175,4175,1111
|
|
20230804,194100,280134695,4175,4175,4175,4175,0
|
|
20230804,194000,280134695,4175,4175,4175,4175,0
|
|
20230804,193900,280134695,4175,4175,4175,4175,0
|
|
20230804,193800,280134695,4175,4175,4175,4175,0
|
|
20230804,193700,280134695,4175,4175,4175,4175,0
|
|
20230804,193600,280134695,4175,4175,4175,4175,0
|
|
20230804,193500,280134695,4175,4175,4175,4175,0
|
|
20230804,193400,280134695,4175,4175,4175,4175,0
|
|
20230804,193300,280134695,4175,4175,4175,4175,0
|
|
20230804,193200,280134695,4175,4175,4175,4175,0
|
|
20230804,193100,280134695,4175,4175,4175,4175,0
|
|
20230804,193000,280134695,4175,4175,4175,4175,0
|
|
20230804,192900,280134695,4175,4175,4175,4175,0
|
|
20230804,192800,280134695,4175,4175,4175,4175,0
|
|
20230804,192700,280134695,4175,4175,4175,4175,0
|
|
20230804,192600,280134695,4175,4175,4175,4175,0
|
|
20230804,192500,280134695,4175,4175,4175,4175,0
|
|
20230804,192400,280134695,4175,4175,4175,4175,0
|
|
20230804,192300,280134695,4175,4175,4175,4175,0
|
|
20230804,192200,280134695,4175,4175,4175,4175,0
|
|
20230804,192100,280134695,4175,4175,4175,4175,0
|
|
20230804,192000,280134695,4175,4175,4175,4175,0
|
|
20230804,191900,280134695,4175,4175,4175,4175,0
|
|
20230804,191800,280134695,4175,4175,4175,4175,0
|
|
20230804,191700,280134695,4175,4175,4175,4175,0
|
|
20230804,191600,280134695,4175,4175,4175,4175,0
|
|
20230804,191500,280134695,4175,4175,4175,4175,0
|
|
20230804,191400,280134695,4175,4175,4175,4175,0
|
|
20230804,191300,280134695,4175,4175,4175,4175,0
|
|
20230804,191200,280134695,4175,4175,4175,4175,1111
|
|
20230804,191100,280134695,4175,4175,4175,4175,0
|
|
20230804,191000,280134695,4175,4175,4175,4175,0
|
|
20230804,190900,280134695,4175,4175,4175,4175,0
|
|
20230804,190800,280134695,4175,4175,4175,4175,0
|
|
20230804,190700,280134695,4175,4175,4175,4175,0
|
|
20230804,190600,280134695,4175,4175,4175,4175,0
|
|
20230804,190500,280134695,4175,4175,4175,4175,0
|
|
20230804,190400,280134695,4175,4175,4175,4175,0
|
|
20230804,190300,280134695,4175,4175,4175,4175,0
|
|
20230804,190200,280134695,4175,4175,4175,4175,0
|
|
20230804,190100,280134695,4175,4175,4175,4175,0
|
|
20230804,190000,280134695,4175,4175,4175,4175,0
|
|
20230804,185900,280134695,4175,4175,4175,4175,0
|
|
20230804,185800,280134695,4175,4175,4175,4175,0
|
|
20230804,185700,280134695,4175,4175,4175,4175,0
|
|
20230804,185600,280134695,4175,4175,4175,4175,0
|
|
20230804,185500,280134695,4175,4175,4175,4175,0
|
|
20230804,185400,280134695,4175,4175,4175,4175,0
|
|
20230804,185300,280134695,4175,4175,4175,4175,0
|
|
20230804,185200,280134695,4175,4175,4175,4175,0
|
|
20230804,185100,280134695,4175,4175,4175,4175,0
|
|
20230804,185000,280134695,4175,4175,4175,4175,0
|
|
20230804,184900,280134695,4175,4175,4175,4175,0
|
|
20230804,184800,280134695,4175,4175,4175,4175,0
|
|
20230804,184700,280134695,4175,4175,4175,4175,0
|
|
20230804,184600,280134695,4175,4175,4175,4175,0
|
|
20230804,184500,280134695,4175,4175,4175,4175,0
|
|
20230804,184400,280134695,4175,4175,4175,4175,0
|
|
20230804,184300,280134695,4175,4175,4175,4175,0
|
|
20230804,184200,280134695,4175,4175,4175,4175,1111
|
|
20230804,184100,280134695,4175,4175,4175,4175,0
|
|
20230804,184000,280134695,4175,4175,4175,4175,0
|
|
20230804,183900,280134695,4175,4175,4175,4175,0
|
|
20230804,183800,280134695,4175,4175,4175,4175,0
|
|
20230804,183700,280134695,4175,4175,4175,4175,0
|
|
20230804,183600,280134695,4175,4175,4175,4175,0
|
|
20230804,183500,280134695,4175,4175,4175,4175,0
|
|
20230804,183400,280134695,4175,4175,4175,4175,0
|
|
20230804,183300,280134695,4175,4175,4175,4175,0
|
|
20230804,183200,280134695,4175,4175,4175,4175,0
|
|
20230804,183100,280134695,4175,4175,4175,4175,0
|
|
20230804,183000,280134695,4175,4175,4175,4175,0
|
|
20230804,182900,280134695,4175,4175,4175,4175,0
|
|
20230804,182800,280134695,4175,4175,4175,4175,0
|
|
20230804,182700,280134695,4175,4175,4175,4175,0
|
|
20230804,182600,280134695,4175,4175,4175,4175,0
|
|
20230804,182500,280134695,4175,4175,4175,4175,0
|
|
20230804,182400,280134695,4175,4175,4175,4175,0
|
|
20230804,182300,280134695,4175,4175,4175,4175,0
|
|
20230804,182200,280134695,4175,4175,4175,4175,0
|
|
20230804,182100,280134695,4175,4175,4175,4175,0
|
|
20230804,182000,280134695,4175,4175,4175,4175,0
|
|
20230804,181900,280134695,4175,4175,4175,4175,0
|
|
20230804,181800,280134695,4175,4175,4175,4175,0
|
|
20230804,181700,280134695,4175,4175,4175,4175,0
|
|
20230804,181600,280134695,4175,4175,4175,4175,0
|
|
20230804,181500,280134695,4175,4175,4175,4175,0
|
|
20230804,181400,280134695,4175,4175,4175,4175,0
|
|
20230804,181300,280134695,4175,4175,4175,4175,0
|
|
20230804,181200,280134695,4175,4175,4175,4175,1111
|
|
20230804,181100,280134695,4175,4175,4175,4175,0
|
|
20230804,181000,280134695,4175,4175,4175,4175,0
|
|
20230804,180900,280134695,4175,4175,4175,4175,0
|
|
20230804,180800,280134695,4175,4175,4175,4175,0
|
|
20230804,180700,280134695,4175,4175,4175,4175,0
|
|
20230804,180600,280134695,4175,4175,4175,4175,0
|
|
20230804,180500,280134695,4175,4175,4175,4175,0
|
|
20230804,180400,280134695,4175,4175,4175,4175,0
|
|
20230804,180300,280134695,4175,4175,4175,4175,0
|
|
20230804,180200,280134695,4175,4175,4175,4175,0
|
|
20230804,180100,280134695,4175,4175,4175,4175,0
|
|
20230804,180000,280134695,4175,4175,4175,4175,0
|
|
20230804,175900,280134695,4175,4175,4175,4175,0
|
|
20230804,175800,280134695,4175,4175,4175,4175,0
|
|
20230804,175700,280134695,4175,4175,4175,4175,0
|
|
20230804,175600,280134695,4175,4175,4175,4175,0
|
|
20230804,175500,280134695,4175,4175,4175,4175,0
|
|
20230804,175400,280134695,4175,4175,4175,4175,0
|
|
20230804,175300,280134695,4175,4175,4175,4175,0
|
|
20230804,175200,280134695,4175,4175,4175,4175,0
|
|
20230804,175100,280134695,4175,4175,4175,4175,0
|
|
20230804,175000,280134695,4175,4175,4175,4175,0
|
|
20230804,174900,280134695,4175,4175,4175,4175,0
|
|
20230804,174800,280134695,4175,4175,4175,4175,0
|
|
20230804,174700,280134695,4175,4175,4175,4175,0
|
|
20230804,174600,280134695,4175,4175,4175,4175,0
|
|
20230804,174500,280134695,4175,4175,4175,4175,0
|
|
20230804,174400,280134695,4175,4175,4175,4175,0
|
|
20230804,174300,280134695,4175,4175,4175,4175,0
|
|
20230804,174200,280134695,4175,4175,4175,4175,1111
|
|
20230804,174100,280134695,4175,4175,4175,4175,0
|
|
20230804,174000,280134695,4175,4175,4175,4175,0
|
|
20230804,173900,280134695,4175,4175,4175,4175,0
|
|
20230804,173800,280134695,4175,4175,4175,4175,0
|
|
20230804,173700,280134695,4175,4175,4175,4175,0
|
|
20230804,173600,280134695,4175,4175,4175,4175,0
|
|
20230804,173500,280134695,4175,4175,4175,4175,0
|
|
20230804,173400,280134695,4175,4175,4175,4175,0
|
|
20230804,173300,280134695,4175,4175,4175,4175,0
|
|
20230804,173200,280134695,4175,4175,4175,4175,0
|
|
20230804,173100,280134695,4175,4175,4175,4175,0
|
|
20230804,173000,280134695,4175,4175,4175,4175,0
|
|
20230804,172900,280134695,4175,4175,4175,4175,0
|
|
20230804,172800,280134695,4175,4175,4175,4175,0
|
|
20230804,172700,280134695,4175,4175,4175,4175,0
|
|
20230804,172600,280134695,4175,4175,4175,4175,0
|
|
20230804,172500,280134695,4175,4175,4175,4175,0
|
|
20230804,172400,280134695,4175,4175,4175,4175,0
|
|
20230804,172300,280134695,4175,4175,4175,4175,0
|
|
20230804,172200,280134695,4175,4175,4175,4175,0
|
|
20230804,172100,280134695,4175,4175,4175,4175,0
|
|
20230804,172000,280134695,4175,4175,4175,4175,0
|
|
20230804,171900,280134695,4175,4175,4175,4175,0
|
|
20230804,171800,280134695,4175,4175,4175,4175,0
|
|
20230804,171700,280134695,4175,4175,4175,4175,0
|
|
20230804,171600,280134695,4175,4175,4175,4175,0
|
|
20230804,171500,280134695,4175,4175,4175,4175,0
|
|
20230804,171400,280134695,4175,4175,4175,4175,0
|
|
20230804,171300,280134695,4175,4175,4175,4175,0
|
|
20230804,171200,280134695,4175,4175,4175,4175,1111
|
|
20230804,171100,280134695,4175,4175,4175,4175,0
|
|
20230804,171000,280134695,4175,4175,4175,4175,0
|
|
20230804,170900,280134695,4175,4175,4175,4175,0
|
|
20230804,170800,280134695,4175,4175,4175,4175,0
|
|
20230804,170700,280134695,4175,4175,4175,4175,0
|
|
20230804,170600,280134695,4175,4175,4175,4175,0
|
|
20230804,170500,280134695,4175,4175,4175,4175,0
|
|
20230804,170400,280134695,4175,4175,4175,4175,0
|
|
20230804,170300,280134695,4175,4175,4175,4175,0
|
|
20230804,170200,280134695,4175,4175,4175,4175,0
|
|
20230804,170100,280134695,4175,4175,4175,4175,0
|
|
20230804,170000,280134695,4175,4175,4175,4175,0
|
|
20230804,165900,280134695,4175,4175,4175,4175,0
|
|
20230804,165800,280134695,4175,4175,4175,4175,0
|
|
20230804,165700,280134695,4175,4175,4175,4175,0
|
|
20230804,165600,280134695,4175,4175,4175,4175,0
|
|
20230804,165500,280134695,4175,4175,4175,4175,0
|
|
20230804,165400,280134695,4175,4175,4175,4175,0
|
|
20230804,165300,280134695,4175,4175,4175,4175,0
|
|
20230804,165200,280134695,4175,4175,4175,4175,0
|
|
20230804,165100,280134695,4175,4175,4175,4175,0
|
|
20230804,165000,280134695,4175,4175,4175,4175,0
|
|
20230804,164900,280134695,4175,4175,4175,4175,0
|
|
20230804,164800,280134695,4175,4175,4175,4175,0
|
|
20230804,164700,280134695,4175,4175,4175,4175,0
|
|
20230804,164600,280134695,4175,4175,4175,4175,0
|
|
20230804,164500,280134695,4175,4175,4175,4175,0
|
|
20230804,164400,280134695,4175,4175,4175,4175,0
|
|
20230804,164300,280134695,4175,4175,4175,4175,0
|
|
20230804,164200,280134695,4175,4175,4175,4175,1111
|
|
20230804,164100,280134695,4175,4175,4175,4175,0
|
|
20230804,164000,280134695,4175,4175,4175,4175,0
|
|
20230804,163900,280134695,4175,4175,4175,4175,0
|
|
20230804,163800,280134695,4175,4175,4175,4175,0
|
|
20230804,163700,280134695,4175,4175,4175,4175,0
|
|
20230804,163600,280134695,4175,4175,4175,4175,0
|
|
20230804,163500,280134695,4175,4175,4175,4175,0
|
|
20230804,163400,280134695,4175,4175,4175,4175,0
|
|
20230804,163300,280134695,4175,4175,4175,4175,0
|
|
20230804,163200,280134695,4175,4175,4175,4175,0
|
|
20230804,163100,280134695,4175,4175,4175,4175,0
|
|
20230804,163000,280134695,4175,4175,4175,4175,0
|
|
20230804,162900,280134695,4175,4175,4175,4175,0
|
|
20230804,162800,280134695,4175,4175,4175,4175,0
|
|
20230804,162700,280134695,4175,4175,4175,4175,0
|
|
20230804,162600,280134695,4175,4175,4175,4175,0
|
|
20230804,162500,280134695,4175,4175,4175,4175,0
|
|
20230804,162400,280134695,4175,4175,4175,4175,0
|
|
20230804,162300,280134695,4175,4175,4175,4175,0
|
|
20230804,162200,280134695,4175,4175,4175,4175,0
|
|
20230804,162100,280134695,4175,4175,4175,4175,0
|
|
20230804,162000,280134695,4175,4175,4175,4175,0
|
|
20230804,161900,280134695,4175,4175,4175,4175,0
|
|
20230804,161800,280134695,4175,4175,4175,4175,0
|
|
20230804,161700,280134695,4175,4175,4175,4175,0
|
|
20230804,161600,280134695,4175,4175,4175,4175,0
|
|
20230804,161500,280134695,4175,4175,4175,4175,0
|
|
20230804,161400,280134695,4175,4175,4175,4175,0
|
|
20230804,161300,280134695,4175,4175,4175,4175,0
|
|
20230804,161200,280134695,4175,4175,4175,4175,1111
|
|
20230804,161100,280134695,4175,4175,4175,4175,0
|
|
20230804,161000,280134695,4175,4175,4175,4175,0
|
|
20230804,160900,280134695,4175,4175,4175,4175,0
|
|
20230804,160800,280134695,4175,4175,4175,4175,0
|
|
20230804,160700,280134695,4175,4175,4175,4175,0
|
|
20230804,160600,280134695,4175,4175,4175,4175,0
|
|
20230804,160500,280134695,4175,4175,4175,4175,0
|
|
20230804,160400,280134695,4175,4175,4175,4175,0
|
|
20230804,160300,280134695,4175,4175,4175,4175,0
|
|
20230804,160200,280134695,4175,4175,4175,4175,0
|
|
20230804,160100,280134695,4175,4175,4175,4175,0
|
|
20230804,160000,280134695,4175,4175,4175,4175,0
|
|
20230804,155900,280134695,4175,4175,4175,4175,0
|
|
20230804,155800,280134695,4175,4175,4175,4175,0
|
|
20230804,155700,280134695,4175,4175,4175,4175,0
|
|
20230804,155600,280134695,4175,4175,4175,4175,0
|
|
20230804,155500,280134695,4175,4175,4175,4175,0
|
|
20230804,155400,280134695,4175,4175,4175,4175,0
|
|
20230804,155300,280134695,4175,4175,4175,4175,0
|
|
20230804,155200,280134695,4175,4175,4175,4175,0
|
|
20230804,155100,280134695,4175,4175,4175,4175,0
|
|
20230804,155000,280134695,4175,4175,4175,4175,0
|
|
20230804,154900,280134695,4175,4175,4175,4175,0
|
|
20230804,154800,280134695,4175,4175,4175,4175,0
|
|
20230804,154700,280134695,4175,4175,4175,4175,0
|
|
20230804,154600,280134695,4175,4175,4175,4175,0
|
|
20230804,154500,280134695,4175,4175,4175,4175,0
|
|
20230804,154400,280134695,4175,4175,4175,4175,0
|
|
20230804,154300,280134695,4175,4175,4175,4175,0
|
|
20230804,154200,280134695,4175,4175,4175,4175,1111
|
|
20230804,154100,280134695,4175,4175,4175,4175,0
|
|
20230804,154000,280134695,4175,4175,4175,4175,0
|
|
20230804,153900,280134695,4175,4175,4175,4175,0
|
|
20230804,153800,280134695,4175,4175,4175,4175,0
|
|
20230804,153700,280134695,4175,4175,4175,4175,0
|
|
20230804,153600,280134695,4175,4175,4175,4175,0
|
|
20230804,153500,280134695,4175,4175,4175,4175,0
|
|
20230804,153400,280134695,4175,4175,4175,4175,0
|
|
20230804,153300,280134695,4175,4175,4175,4175,0
|
|
20230804,153200,280134695,4175,4175,4175,4175,0
|
|
20230804,153100,280134695,4175,4175,4175,4175,0
|
|
20230804,153000,280134695,4175,4175,4175,4175,1111
|
|
20230804,152900,275496270,4180,4180,4180,4180,0
|
|
20230804,152800,275496270,4180,4180,4180,4180,0
|
|
20230804,152700,275496270,4180,4180,4180,4180,0
|
|
20230804,152600,275496270,4180,4180,4180,4180,0
|
|
20230804,152500,275496270,4180,4180,4180,4180,0
|
|
20230804,152400,275496270,4180,4180,4180,4180,0
|
|
20230804,152300,275496270,4180,4180,4180,4180,0
|
|
20230804,152200,275496270,4180,4180,4180,4180,0
|
|
20230804,152100,275496270,4180,4180,4180,4180,0
|
|
20230804,152000,275496270,4180,4180,4180,4180,0
|
|
20230804,151900,275496270,4180,4165,4180,4130,987
|
|
20230804,151800,271388190,4165,4140,4165,4140,7
|
|
20230804,151700,271359135,4140,4135,4140,4135,85
|
|
20230804,151600,271007435,4130,4155,4155,4130,353
|
|
20230804,151500,269546170,4165,4165,4165,4165,200
|
|
20230804,151400,268713170,4165,4130,4165,4130,2201
|
|
20230804,151300,259581535,4130,4130,4130,4130,100
|
|
20230804,151200,259168535,4135,4135,4135,4135,0
|
|
20230804,151100,259168535,4135,4135,4135,4135,0
|
|
20230804,151000,259168535,4135,4135,4135,4135,0
|
|
20230804,150900,259168535,4135,4135,4135,4135,0
|
|
20230804,150800,259168535,4135,4125,4135,4125,612
|
|
20230804,150700,256639355,4120,4120,4120,4120,0
|
|
20230804,150600,256639355,4120,4120,4120,4120,286
|
|
20230804,150500,255461035,4115,4115,4115,4115,0
|
|
20230804,150400,255461035,4115,4115,4115,4115,1
|
|
20230804,150300,255456920,4115,4115,4115,4115,0
|
|
20230804,150200,255456920,4115,4115,4115,4115,0
|
|
20230804,150100,255456920,4115,4115,4115,4115,0
|
|
20230804,150000,255456920,4115,4115,4115,4115,0
|
|
20230804,145900,255456920,4115,4120,4120,4115,145
|
|
20230804,145800,254860230,4120,4120,4120,4120,29
|
|
20230804,145700,254740750,4120,4120,4120,4120,118
|
|
20230804,145600,254254590,4115,4115,4120,4115,164
|
|
20230804,145500,253579530,4115,4115,4115,4115,0
|
|
20230804,145400,253579530,4115,4115,4115,4115,0
|
|
20230804,145300,253579530,4115,4115,4115,4115,134
|
|
20230804,145200,253028120,4115,4115,4115,4115,0
|
|
20230804,145100,253028120,4115,4115,4115,4115,0
|
|
20230804,145000,253028120,4115,4115,4115,4115,122
|
|
20230804,144900,252526090,4120,4120,4120,4120,0
|
|
20230804,144800,252526090,4120,4120,4120,4120,1
|
|
20230804,144700,252521970,4115,4115,4115,4115,151
|
|
20230804,144600,251900605,4120,4120,4120,4120,0
|
|
20230804,144500,251900605,4120,4120,4120,4120,0
|
|
20230804,144400,251900605,4120,4120,4120,4120,1
|
|
20230804,144300,251896485,4115,4115,4115,4115,105
|
|
20230804,144200,251464410,4115,4115,4115,4115,0
|
|
20230804,144100,251464410,4115,4115,4120,4115,135
|
|
20230804,144000,250908880,4115,4115,4115,4115,147
|
|
20230804,143900,250303975,4115,4115,4115,4115,98
|
|
20230804,143800,249900705,4115,4115,4120,4115,6
|
|
20230804,143700,249876010,4115,4115,4115,4115,109
|
|
20230804,143600,249427475,4115,4120,4120,4115,156
|
|
20230804,143500,248785510,4120,4120,4120,4120,0
|
|
20230804,143400,248785510,4120,4120,4120,4120,4
|
|
20230804,143300,248769030,4120,4120,4120,4120,3
|
|
20230804,143200,248756670,4120,4120,4120,4120,10
|
|
20230804,143100,248715470,4115,4115,4115,4115,122
|
|
20230804,143000,248213440,4120,4120,4120,4120,0
|
|
20230804,142900,248213440,4120,4120,4120,4120,933
|
|
20230804,142800,244369480,4120,4120,4120,4120,121
|
|
20230804,142700,243870960,4125,4125,4125,4125,163
|
|
20230804,142600,243198585,4120,4120,4120,4120,0
|
|
20230804,142500,243198585,4120,4125,4125,4120,856
|
|
20230804,142400,239669320,4125,4135,4155,4125,1181
|
|
20230804,142300,234779025,4130,4125,4130,4125,624
|
|
20230804,142200,232205020,4135,4125,4155,4120,2585
|
|
20230804,142100,221515035,4130,4130,4150,4130,1949
|
|
20230804,142000,213442735,4125,4125,4125,4125,0
|
|
20230804,141900,213442735,4125,4130,4130,4125,71
|
|
20230804,141800,213149755,4130,4120,4145,4120,1291
|
|
20230804,141700,207822255,4110,4110,4110,4110,0
|
|
20230804,141600,207822255,4110,4110,4110,4110,131
|
|
20230804,141500,207283845,4120,4120,4120,4120,1
|
|
20230804,141400,207279725,4115,4115,4115,4115,0
|
|
20230804,141300,207279725,4115,4135,4135,4110,2497
|
|
20230804,141200,196996860,4145,4145,4145,4145,200
|
|
20230804,141100,196167860,4145,4130,4145,4130,801
|
|
20230804,141000,192856240,4140,4125,4140,4120,427
|
|
20230804,140900,191091075,4140,4130,4140,4130,112
|
|
20230804,140800,190628050,4140,4130,4140,4125,1320
|
|
20230804,140700,185173780,4125,4115,4125,4115,599
|
|
20230804,140600,182703545,4115,4115,4115,4115,600
|
|
20230804,140500,180234545,4115,4115,4115,4115,0
|
|
20230804,140400,180234545,4115,4115,4115,4115,0
|
|
20230804,140300,180234545,4115,4105,4115,4105,197
|
|
20230804,140200,179425225,4115,4115,4115,4115,0
|
|
20230804,140100,179425225,4115,4100,4115,4100,1333
|
|
20230804,140000,173959895,4105,4105,4105,4100,208
|
|
20230804,135900,173106445,4115,4115,4115,4115,250
|
|
20230804,135800,172077695,4115,4110,4115,4110,60
|
|
20230804,135700,171830800,4105,4115,4115,4100,287
|
|
20230804,135600,170652660,4115,4115,4115,4115,50
|
|
20230804,135500,170446910,4115,4110,4120,4110,568
|
|
20230804,135400,168111720,4105,4105,4105,4105,128
|
|
20230804,135300,167586280,4105,4105,4105,4105,0
|
|
20230804,135200,167586280,4105,4105,4105,4105,0
|
|
20230804,135100,167586280,4105,4110,4110,4105,149
|
|
20230804,135000,166974585,4110,4110,4110,4110,94
|
|
20230804,134900,166588245,4100,4100,4100,4100,0
|
|
20230804,134800,166588245,4100,4100,4100,4100,88
|
|
20230804,134700,166227445,4105,4105,4105,4100,889
|
|
20230804,134600,162578745,4095,4095,4095,4095,0
|
|
20230804,134500,162578745,4095,4095,4095,4095,131
|
|
20230804,134400,162042300,4105,4105,4105,4105,35
|
|
20230804,134300,161898625,4095,4095,4095,4095,0
|
|
20230804,134200,161898625,4095,4095,4095,4095,106
|
|
20230804,134100,161464555,4105,4095,4105,4095,270
|
|
20230804,134000,160356325,4095,4095,4095,4095,0
|
|
20230804,133900,160356325,4095,4095,4095,4095,128
|
|
20230804,133800,159832165,4105,4105,4105,4105,1
|
|
20230804,133700,159828060,4100,4100,4100,4100,0
|
|
20230804,133600,159828060,4100,4095,4100,4095,239
|
|
20230804,133500,158848710,4100,4100,4100,4100,0
|
|
20230804,133400,158848710,4100,4100,4100,4100,389
|
|
20230804,133300,157253810,4100,4100,4100,4100,66
|
|
20230804,133200,156983210,4100,4100,4100,4100,0
|
|
20230804,133100,156983210,4100,4100,4100,4100,0
|
|
20230804,133000,156983210,4100,4100,4100,4100,0
|
|
20230804,132900,156983210,4100,4100,4100,4100,111
|
|
20230804,132800,156528110,4105,4105,4105,4105,0
|
|
20230804,132700,156528110,4105,4105,4105,4105,0
|
|
20230804,132600,156528110,4105,4105,4105,4105,1
|
|
20230804,132500,156524005,4110,4100,4110,4100,35
|
|
20230804,132400,156380490,4100,4100,4100,4100,0
|
|
20230804,132300,156380490,4100,4100,4100,4100,80
|
|
20230804,132200,156052490,4110,4110,4110,4110,0
|
|
20230804,132100,156052490,4110,4110,4110,4110,4
|
|
20230804,132000,156036050,4100,4100,4100,4100,135
|
|
20230804,131900,155482550,4105,4105,4105,4105,0
|
|
20230804,131800,155482550,4105,4105,4105,4105,0
|
|
20230804,131700,155482550,4105,4105,4105,4105,110
|
|
20230804,131600,155031000,4105,4105,4105,4105,587
|
|
20230804,131500,152621365,4105,4105,4105,4105,0
|
|
20230804,131400,152621365,4105,4100,4105,4100,154
|
|
20230804,131300,151989960,4095,4095,4095,4095,0
|
|
20230804,131200,151989960,4095,4095,4095,4095,0
|
|
20230804,131100,151989960,4095,4095,4095,4095,95
|
|
20230804,131000,151600935,4105,4105,4105,4105,1
|
|
20230804,130900,151596830,4095,4095,4095,4095,0
|
|
20230804,130800,151596830,4095,4095,4095,4095,127
|
|
20230804,130700,151076765,4095,4095,4095,4095,0
|
|
20230804,130600,151076765,4095,4095,4095,4095,0
|
|
20230804,130500,151076765,4095,4100,4100,4095,583
|
|
20230804,130400,148687015,4100,4100,4100,4100,0
|
|
20230804,130300,148687015,4100,4100,4100,4100,1
|
|
20230804,130200,148682915,4090,4090,4090,4090,137
|
|
20230804,130100,148122585,4095,4095,4095,4095,3
|
|
20230804,130000,148110300,4095,4095,4095,4095,1
|
|
20230804,125900,148106205,4090,4090,4090,4090,101
|
|
20230804,125800,147693115,4085,4085,4085,4085,0
|
|
20230804,125700,147693115,4085,4085,4085,4085,0
|
|
20230804,125600,147693115,4085,4085,4085,4085,127
|
|
20230804,125500,147174320,4095,4095,4095,4095,0
|
|
20230804,125400,147174320,4095,4095,4095,4095,0
|
|
20230804,125300,147174320,4095,4095,4095,4095,1
|
|
20230804,125200,147170225,4085,4085,4085,4085,110
|
|
20230804,125100,146720875,4085,4085,4085,4085,0
|
|
20230804,125000,146720875,4085,4085,4085,4085,0
|
|
20230804,124900,146720875,4085,4085,4085,4085,125
|
|
20230804,124800,146210250,4085,4085,4085,4085,0
|
|
20230804,124700,146210250,4085,4085,4085,4085,0
|
|
20230804,124600,146210250,4085,4095,4095,4085,113
|
|
20230804,124500,145748635,4100,4100,4100,4100,0
|
|
20230804,124400,145748635,4100,4095,4100,4095,2
|
|
20230804,124300,145740440,4085,4085,4085,4085,126
|
|
20230804,124200,145225730,4085,4085,4085,4085,0
|
|
20230804,124100,145225730,4085,4085,4085,4085,0
|
|
20230804,124000,145225730,4085,4085,4085,4085,110
|
|
20230804,123900,144776380,4100,4090,4100,4090,30
|
|
20230804,123800,144653650,4090,4090,4090,4090,416
|
|
20230804,123700,142952210,4085,4085,4085,4085,132
|
|
20230804,123600,142412990,4090,4090,4090,4090,429
|
|
20230804,123500,140658380,4090,4090,4090,4090,1
|
|
20230804,123400,140654290,4085,4085,4085,4085,105
|
|
20230804,123300,140225365,4085,4085,4085,4085,0
|
|
20230804,123200,140225365,4085,4085,4085,4085,0
|
|
20230804,123100,140225365,4085,4085,4085,4085,141
|
|
20230804,123000,139649380,4090,4090,4090,4090,0
|
|
20230804,122900,139649380,4090,4090,4090,4090,1
|
|
20230804,122800,139645290,4085,4090,4090,4085,1305
|
|
20230804,122700,134313645,4090,4090,4090,4090,0
|
|
20230804,122600,134313645,4090,4090,4090,4090,0
|
|
20230804,122500,134313645,4090,4090,4090,4090,134
|
|
20230804,122400,133765585,4090,4090,4090,4090,0
|
|
20230804,122300,133765585,4090,4090,4090,4090,0
|
|
20230804,122200,133765585,4090,4090,4090,4090,103
|
|
20230804,122100,133344315,4090,4090,4090,4090,1
|
|
20230804,122000,133340225,4090,4090,4090,4090,0
|
|
20230804,121900,133340225,4090,4090,4090,4090,140
|
|
20230804,121800,132767625,4090,4090,4090,4090,0
|
|
20230804,121700,132767625,4090,4090,4090,4090,0
|
|
20230804,121600,132767625,4090,4090,4090,4090,18
|
|
20230804,121500,132694005,4090,4090,4090,4090,79
|
|
20230804,121400,132370895,4090,4090,4090,4090,0
|
|
20230804,121300,132370895,4090,4090,4090,4090,0
|
|
20230804,121200,132370895,4090,4090,4090,4090,123
|
|
20230804,121100,131867825,4090,4090,4090,4090,0
|
|
20230804,121000,131867825,4090,4090,4090,4090,0
|
|
20230804,120900,131867825,4090,4090,4090,4090,115
|
|
20230804,120800,131397475,4090,4090,4090,4090,38
|
|
20230804,120700,131242055,4090,4090,4090,4090,164
|
|
20230804,120600,130571295,4090,4090,4090,4090,133
|
|
20230804,120500,130027325,4090,4090,4090,4090,0
|
|
20230804,120400,130027325,4090,4090,4090,4090,0
|
|
20230804,120300,130027325,4090,4090,4090,4090,104
|
|
20230804,120200,129601965,4100,4100,4100,4100,1
|
|
20230804,120100,129597865,4100,4100,4100,4100,0
|
|
20230804,120000,129597865,4100,4095,4100,4090,153
|
|
20230804,115900,128972035,4090,4090,4090,4090,0
|
|
20230804,115800,128972035,4090,4090,4090,4090,0
|
|
20230804,115700,128972035,4090,4090,4090,4090,95
|
|
20230804,115600,128583485,4095,4095,4095,4095,0
|
|
20230804,115500,128583485,4095,4095,4095,4095,0
|
|
20230804,115400,128583485,4095,4095,4095,4095,170
|
|
20230804,115300,127887335,4095,4095,4095,4095,0
|
|
20230804,115200,127887335,4095,4095,4095,4095,0
|
|
20230804,115100,127887335,4095,4095,4095,4095,119
|
|
20230804,115000,127400030,4100,4100,4100,4100,7
|
|
20230804,114900,127371330,4095,4095,4095,4095,0
|
|
20230804,114800,127371330,4095,4095,4095,4095,125
|
|
20230804,114700,126859455,4095,4095,4095,4095,0
|
|
20230804,114600,126859455,4095,4095,4095,4095,0
|
|
20230804,114500,126859455,4095,4095,4095,4095,112
|
|
20230804,114400,126400815,4100,4100,4100,4100,1
|
|
20230804,114300,126396715,4095,4095,4095,4095,0
|
|
20230804,114200,126396715,4095,4095,4095,4095,129
|
|
20230804,114100,125868460,4095,4095,4095,4095,0
|
|
20230804,114000,125868460,4095,4095,4095,4095,0
|
|
20230804,113900,125868460,4095,4095,4095,4095,22
|
|
20230804,113800,125778370,4095,4095,4095,4095,92
|
|
20230804,113700,125401630,4095,4095,4095,4095,0
|
|
20230804,113600,125401630,4095,4095,4095,4095,0
|
|
20230804,113500,125401630,4095,4095,4095,4095,136
|
|
20230804,113400,124844710,4095,4095,4095,4095,104
|
|
20230804,113300,124418830,4095,4095,4095,4095,0
|
|
20230804,113200,124418830,4095,4095,4095,4095,100
|
|
20230804,113100,124009330,4100,4100,4100,4100,500
|
|
20230804,113000,121959330,4100,4095,4100,4095,273
|
|
20230804,112900,120841330,4090,4090,4090,4090,105
|
|
20230804,112800,120411880,4090,4090,4090,4090,5
|
|
20230804,112700,120391430,4090,4090,4090,4090,26
|
|
20230804,112600,120285090,4085,4085,4085,4080,331
|
|
20230804,112500,118933495,4085,4080,4085,4080,1345
|
|
20230804,112400,113439200,4080,4080,4080,4080,0
|
|
20230804,112300,113439200,4080,4080,4080,4080,120
|
|
20230804,112200,112949600,4080,4080,4080,4080,0
|
|
20230804,112100,112949600,4080,4080,4080,4080,0
|
|
20230804,112000,112949600,4080,4080,4080,4080,117
|
|
20230804,111900,112472240,4085,4085,4085,4085,0
|
|
20230804,111800,112472240,4085,4090,4090,4085,1594
|
|
20230804,111700,105960745,4085,4085,4085,4085,126
|
|
20230804,111600,105446035,4085,4085,4085,4085,0
|
|
20230804,111500,105446035,4085,4085,4085,4085,0
|
|
20230804,111400,105446035,4085,4085,4085,4085,400
|
|
20230804,111300,103812035,4085,4085,4085,4085,0
|
|
20230804,111200,103812035,4085,4085,4085,4085,0
|
|
20230804,111100,103812035,4085,4085,4085,4085,138
|
|
20230804,111000,103248305,4090,4090,4090,4090,0
|
|
20230804,110900,103248305,4090,4090,4090,4090,0
|
|
20230804,110800,103248305,4090,4090,4090,4090,1397
|
|
20230804,110700,97534575,4090,4090,4090,4090,0
|
|
20230804,110600,97534575,4090,4090,4090,4090,0
|
|
20230804,110500,97534575,4090,4090,4090,4090,138
|
|
20230804,110400,96970155,4090,4090,4090,4090,0
|
|
20230804,110300,96970155,4090,4090,4090,4090,6
|
|
20230804,110200,96945615,4090,4090,4090,4090,99
|
|
20230804,110100,96540705,4090,4090,4090,4090,33
|
|
20230804,110000,96405735,4090,4085,4090,4085,491
|
|
20230804,105900,94397565,4085,4085,4085,4085,0
|
|
20230804,105800,94397565,4085,4085,4085,4085,127
|
|
20230804,105700,93878770,4090,4090,4090,4090,0
|
|
20230804,105600,93878770,4090,4090,4090,4090,50
|
|
20230804,105500,93674270,4085,4085,4085,4085,110
|
|
20230804,105400,93224920,4085,4085,4085,4085,0
|
|
20230804,105300,93224920,4085,4090,4090,4085,43
|
|
20230804,105200,93049065,4085,4085,4085,4080,554
|
|
20230804,105100,90786685,4080,4080,4080,4080,32
|
|
20230804,105000,90656125,4080,4080,4080,4080,0
|
|
20230804,104900,90656125,4080,4080,4085,4080,1331
|
|
20230804,104800,85225640,4080,4085,4085,4080,1195
|
|
20230804,104700,80344075,4090,4090,4090,4090,145
|
|
20230804,104600,79751025,4090,4090,4090,4090,260
|
|
20230804,104500,78687625,4090,4090,4090,4090,2
|
|
20230804,104400,78679445,4090,4090,4090,4090,0
|
|
20230804,104300,78679445,4090,4090,4090,4090,76
|
|
20230804,104200,78368605,4095,4095,4095,4095,0
|
|
20230804,104100,78368605,4095,4095,4095,4095,0
|
|
20230804,104000,78368605,4095,4095,4095,4095,10
|
|
20230804,103900,78327655,4105,4105,4105,4105,1
|
|
20230804,103800,78323550,4095,4095,4095,4095,0
|
|
20230804,103700,78323550,4095,4095,4095,4085,110
|
|
20230804,103600,77874170,4095,4085,4105,4085,627
|
|
20230804,103500,75309790,4095,4085,4105,4085,2144
|
|
20230804,103400,66532020,4085,4085,4085,4085,144
|
|
20230804,103300,65943780,4085,4085,4085,4085,56
|
|
20230804,103200,65715020,4085,4085,4085,4085,0
|
|
20230804,103100,65715020,4085,4085,4085,4085,108
|
|
20230804,103000,65273840,4090,4090,4090,4090,1
|
|
20230804,102900,65269750,4080,4080,4080,4080,502
|
|
20230804,102800,63221590,4090,4085,4090,4080,195
|
|
20230804,102700,62425590,4085,4085,4085,4085,10
|
|
20230804,102600,62384740,4085,4085,4085,4085,0
|
|
20230804,102500,62384740,4085,4085,4085,4085,1610
|
|
20230804,102400,55807890,4090,4090,4090,4090,0
|
|
20230804,102300,55807890,4090,4090,4090,4090,3
|
|
20230804,102200,55795620,4085,4090,4090,4085,22
|
|
20230804,102100,55705690,4090,4085,4090,4085,127
|
|
20230804,102000,55186870,4090,4090,4090,4090,50
|
|
20230804,101900,54982370,4085,4085,4085,4085,0
|
|
20230804,101800,54982370,4085,4090,4090,4085,92
|
|
20230804,101700,54606120,4095,4095,4095,4095,1
|
|
20230804,101600,54602025,4090,4090,4090,4090,0
|
|
20230804,101500,54602025,4090,4090,4090,4090,147
|
|
20230804,101400,54000795,4095,4095,4095,4095,0
|
|
20230804,101300,54000795,4095,4095,4095,4095,26
|
|
20230804,101200,53894325,4095,4095,4095,4095,3
|
|
20230804,101100,53882040,4095,4095,4095,4095,0
|
|
20230804,101000,53882040,4095,4095,4095,4095,7
|
|
20230804,100900,53853375,4095,4095,4095,4085,5871
|
|
20230804,100800,29838165,4100,4100,4100,4100,89
|
|
20230804,100700,29473265,4100,4100,4100,4100,3
|
|
20230804,100600,29460965,4100,4100,4100,4100,1118
|
|
20230804,100500,24877165,4125,4110,4125,4110,394
|
|
20230804,100400,23251975,4125,4100,4125,4100,570
|
|
20230804,100300,20913390,4100,4100,4100,4100,0
|
|
20230804,100200,20913390,4100,4100,4100,4100,1021
|
|
20230804,100100,16727290,4090,4090,4090,4090,0
|
|
20230804,100000,16727290,4090,4090,4090,4090,1
|
|
20230804,095900,16723200,4090,4090,4090,4090,0
|
|
20230804,095800,16723200,4090,4090,4090,4090,231
|
|
20230804,095700,15778410,4090,4095,4095,4090,720
|
|
20230804,095600,12833555,4100,4100,4100,4100,0
|
|
20230804,095500,12833555,4100,4100,4100,4100,0
|
|
20230804,095400,12833555,4100,4100,4100,4100,0
|
|
20230804,095300,12833555,4100,4100,4100,4100,0
|
|
20230804,095200,12833555,4100,4100,4100,4100,0
|
|
20230804,095100,12833555,4100,4100,4100,4100,1
|
|
20230804,095000,12829455,4100,4100,4100,4100,0
|
|
20230804,094900,12829455,4100,4100,4100,4100,0
|
|
20230804,094800,12829455,4100,4100,4100,4100,0
|
|
20230804,094700,12829455,4100,4100,4100,4100,0
|
|
20230804,094600,12829455,4100,4100,4100,4100,0
|
|
20230804,094500,12829455,4100,4100,4100,4100,0
|
|
20230804,094400,12829455,4100,4100,4100,4100,2
|
|
20230804,094300,12821255,4095,4095,4095,4095,0
|
|
20230804,094200,12821255,4095,4095,4095,4095,3
|
|
20230804,094100,12808970,4090,4100,4100,4090,599
|
|
20230804,094000,10358205,4105,4105,4105,4105,0
|
|
20230804,093900,10358205,4105,4105,4105,4105,1
|
|
20230804,093800,10354100,4100,4100,4100,4100,0
|
|
20230804,093700,10354100,4100,4100,4100,4100,194
|
|
20230804,093600,9558700,4100,4100,4100,4100,7
|
|
20230804,093500,9530000,4100,4100,4100,4100,0
|
|
20230804,093400,9530000,4100,4100,4100,4100,0
|
|
20230804,093300,9530000,4100,4100,4100,4100,0
|
|
20230804,093200,9530000,4100,4100,4100,4100,0
|
|
20230804,093100,9530000,4100,4100,4100,4100,4
|
|
20230804,093000,9513600,4095,4095,4095,4095,0
|
|
20230804,092900,9513600,4095,4095,4095,4095,1
|
|
20230804,092800,9509505,4095,4095,4095,4095,0
|
|
20230804,092700,9509505,4095,4085,4095,4085,37
|
|
20230804,092600,9358350,4085,4075,4085,4075,3
|
|
20230804,092500,9346105,4075,4075,4075,4075,0
|
|
20230804,092400,9346105,4075,4090,4090,4075,590
|
|
20230804,092300,6936995,4095,4095,4095,4095,11
|
|
20230804,092200,6891950,4100,4100,4100,4100,0
|
|
20230804,092100,6891950,4100,4100,4100,4100,0
|
|
20230804,092000,6891950,4100,4100,4100,4100,0
|
|
20230804,091900,6891950,4100,4100,4100,4100,0
|
|
20230804,091800,6891950,4100,4100,4100,4100,0
|
|
20230804,091700,6891950,4100,4100,4100,4100,0
|
|
20230804,091600,6891950,4100,4100,4100,4100,1
|
|
20230804,091500,6887850,4100,4100,4100,4100,0
|
|
20230804,091400,6887850,4100,4100,4100,4100,0
|
|
20230804,091300,6887850,4100,4100,4100,4100,2
|
|
20230804,091200,6879650,4100,4100,4100,4100,1
|
|
20230804,091100,6875550,4075,4075,4075,4075,0
|
|
20230804,091000,6875550,4075,4075,4075,4075,0
|
|
20230804,090900,6875550,4075,4075,4075,4075,0
|
|
20230804,090800,6875550,4075,4075,4075,4075,0
|
|
20230804,090700,6875550,4075,4100,4100,4075,72
|
|
20230804,090600,6582100,4070,4070,4070,4070,0
|
|
20230804,090500,6582100,4070,4070,4070,4070,0
|
|
20230804,090400,6582100,4070,4110,4110,4070,745
|
|
20230804,090300,3540370,4100,4100,4100,4100,0
|
|
20230804,090200,3540370,4100,4105,4105,4100,591
|
|
20230804,090100,1116765,4105,4150,4150,4105,19
|
|
20230804,090000,1038710,4150,4155,4155,4150,250
|