645 lines
30 KiB
CSV
645 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230818,194200,196681615,4130,4130,4130,4130,473
|
|
20230818,194100,196681615,4130,4130,4130,4130,0
|
|
20230818,194000,196681615,4130,4130,4130,4130,0
|
|
20230818,193900,196681615,4130,4130,4130,4130,0
|
|
20230818,193800,196681615,4130,4130,4130,4130,0
|
|
20230818,193700,196681615,4130,4130,4130,4130,0
|
|
20230818,193600,196681615,4130,4130,4130,4130,0
|
|
20230818,193500,196681615,4130,4130,4130,4130,0
|
|
20230818,193400,196681615,4130,4130,4130,4130,0
|
|
20230818,193300,196681615,4130,4130,4130,4130,0
|
|
20230818,193200,196681615,4130,4130,4130,4130,0
|
|
20230818,193100,196681615,4130,4130,4130,4130,0
|
|
20230818,193000,196681615,4130,4130,4130,4130,0
|
|
20230818,192900,196681615,4130,4130,4130,4130,0
|
|
20230818,192800,196681615,4130,4130,4130,4130,0
|
|
20230818,192700,196681615,4130,4130,4130,4130,0
|
|
20230818,192600,196681615,4130,4130,4130,4130,0
|
|
20230818,192500,196681615,4130,4130,4130,4130,0
|
|
20230818,192400,196681615,4130,4130,4130,4130,0
|
|
20230818,192300,196681615,4130,4130,4130,4130,0
|
|
20230818,192200,196681615,4130,4130,4130,4130,0
|
|
20230818,192100,196681615,4130,4130,4130,4130,0
|
|
20230818,192000,196681615,4130,4130,4130,4130,0
|
|
20230818,191900,196681615,4130,4130,4130,4130,0
|
|
20230818,191800,196681615,4130,4130,4130,4130,0
|
|
20230818,191700,196681615,4130,4130,4130,4130,0
|
|
20230818,191600,196681615,4130,4130,4130,4130,0
|
|
20230818,191500,196681615,4130,4130,4130,4130,0
|
|
20230818,191400,196681615,4130,4130,4130,4130,0
|
|
20230818,191300,196681615,4130,4130,4130,4130,0
|
|
20230818,191200,196681615,4130,4130,4130,4130,473
|
|
20230818,191100,196681615,4130,4130,4130,4130,0
|
|
20230818,191000,196681615,4130,4130,4130,4130,0
|
|
20230818,190900,196681615,4130,4130,4130,4130,0
|
|
20230818,190800,196681615,4130,4130,4130,4130,0
|
|
20230818,190700,196681615,4130,4130,4130,4130,0
|
|
20230818,190600,196681615,4130,4130,4130,4130,0
|
|
20230818,190500,196681615,4130,4130,4130,4130,0
|
|
20230818,190400,196681615,4130,4130,4130,4130,0
|
|
20230818,190300,196681615,4130,4130,4130,4130,0
|
|
20230818,190200,196681615,4130,4130,4130,4130,0
|
|
20230818,190100,196681615,4130,4130,4130,4130,0
|
|
20230818,190000,196681615,4130,4130,4130,4130,0
|
|
20230818,185900,196681615,4130,4130,4130,4130,0
|
|
20230818,185800,196681615,4130,4130,4130,4130,0
|
|
20230818,185700,196681615,4130,4130,4130,4130,0
|
|
20230818,185600,196681615,4130,4130,4130,4130,0
|
|
20230818,185500,196681615,4130,4130,4130,4130,0
|
|
20230818,185400,196681615,4130,4130,4130,4130,0
|
|
20230818,185300,196681615,4130,4130,4130,4130,0
|
|
20230818,185200,196681615,4130,4130,4130,4130,0
|
|
20230818,185100,196681615,4130,4130,4130,4130,0
|
|
20230818,185000,196681615,4130,4130,4130,4130,0
|
|
20230818,184900,196681615,4130,4130,4130,4130,0
|
|
20230818,184800,196681615,4130,4130,4130,4130,0
|
|
20230818,184700,196681615,4130,4130,4130,4130,0
|
|
20230818,184600,196681615,4130,4130,4130,4130,0
|
|
20230818,184500,196681615,4130,4130,4130,4130,0
|
|
20230818,184400,196681615,4130,4130,4130,4130,0
|
|
20230818,184300,196681615,4130,4130,4130,4130,0
|
|
20230818,184200,196681615,4130,4130,4130,4130,473
|
|
20230818,184100,196681615,4130,4130,4130,4130,0
|
|
20230818,184000,196681615,4130,4130,4130,4130,0
|
|
20230818,183900,196681615,4130,4130,4130,4130,0
|
|
20230818,183800,196681615,4130,4130,4130,4130,0
|
|
20230818,183700,196681615,4130,4130,4130,4130,0
|
|
20230818,183600,196681615,4130,4130,4130,4130,0
|
|
20230818,183500,196681615,4130,4130,4130,4130,0
|
|
20230818,183400,196681615,4130,4130,4130,4130,0
|
|
20230818,183300,196681615,4130,4130,4130,4130,0
|
|
20230818,183200,196681615,4130,4130,4130,4130,0
|
|
20230818,183100,196681615,4130,4130,4130,4130,0
|
|
20230818,183000,196681615,4130,4130,4130,4130,0
|
|
20230818,182900,196681615,4130,4130,4130,4130,0
|
|
20230818,182800,196681615,4130,4130,4130,4130,0
|
|
20230818,182700,196681615,4130,4130,4130,4130,0
|
|
20230818,182600,196681615,4130,4130,4130,4130,0
|
|
20230818,182500,196681615,4130,4130,4130,4130,0
|
|
20230818,182400,196681615,4130,4130,4130,4130,0
|
|
20230818,182300,196681615,4130,4130,4130,4130,0
|
|
20230818,182200,196681615,4130,4130,4130,4130,0
|
|
20230818,182100,196681615,4130,4130,4130,4130,0
|
|
20230818,182000,196681615,4130,4130,4130,4130,0
|
|
20230818,181900,196681615,4130,4130,4130,4130,0
|
|
20230818,181800,196681615,4130,4130,4130,4130,0
|
|
20230818,181700,196681615,4130,4130,4130,4130,0
|
|
20230818,181600,196681615,4130,4130,4130,4130,0
|
|
20230818,181500,196681615,4130,4130,4130,4130,0
|
|
20230818,181400,196681615,4130,4130,4130,4130,0
|
|
20230818,181300,196681615,4130,4130,4130,4130,0
|
|
20230818,181200,196681615,4130,4130,4130,4130,473
|
|
20230818,181100,196681615,4130,4130,4130,4130,0
|
|
20230818,181000,196681615,4130,4130,4130,4130,0
|
|
20230818,180900,196681615,4130,4130,4130,4130,0
|
|
20230818,180800,196681615,4130,4130,4130,4130,0
|
|
20230818,180700,196681615,4130,4130,4130,4130,0
|
|
20230818,180600,196681615,4130,4130,4130,4130,0
|
|
20230818,180500,196681615,4130,4130,4130,4130,0
|
|
20230818,180400,196681615,4130,4130,4130,4130,0
|
|
20230818,180300,196681615,4130,4130,4130,4130,0
|
|
20230818,180200,196681615,4130,4130,4130,4130,0
|
|
20230818,180100,196681615,4130,4130,4130,4130,0
|
|
20230818,180000,196681615,4130,4130,4130,4130,0
|
|
20230818,175900,196681615,4130,4130,4130,4130,0
|
|
20230818,175800,196681615,4130,4130,4130,4130,0
|
|
20230818,175700,196681615,4130,4130,4130,4130,0
|
|
20230818,175600,196681615,4130,4130,4130,4130,0
|
|
20230818,175500,196681615,4130,4130,4130,4130,0
|
|
20230818,175400,196681615,4130,4130,4130,4130,0
|
|
20230818,175300,196681615,4130,4130,4130,4130,0
|
|
20230818,175200,196681615,4130,4130,4130,4130,0
|
|
20230818,175100,196681615,4130,4130,4130,4130,0
|
|
20230818,175000,196681615,4130,4130,4130,4130,0
|
|
20230818,174900,196681615,4130,4130,4130,4130,0
|
|
20230818,174800,196681615,4130,4130,4130,4130,0
|
|
20230818,174700,196681615,4130,4130,4130,4130,0
|
|
20230818,174600,196681615,4130,4130,4130,4130,0
|
|
20230818,174500,196681615,4130,4130,4130,4130,0
|
|
20230818,174400,196681615,4130,4130,4130,4130,0
|
|
20230818,174300,196681615,4130,4130,4130,4130,0
|
|
20230818,174200,196681615,4130,4130,4130,4130,473
|
|
20230818,174100,196681615,4130,4130,4130,4130,0
|
|
20230818,174000,196681615,4130,4130,4130,4130,0
|
|
20230818,173900,196681615,4130,4130,4130,4130,0
|
|
20230818,173800,196681615,4130,4130,4130,4130,0
|
|
20230818,173700,196681615,4130,4130,4130,4130,0
|
|
20230818,173600,196681615,4130,4130,4130,4130,0
|
|
20230818,173500,196681615,4130,4130,4130,4130,0
|
|
20230818,173400,196681615,4130,4130,4130,4130,0
|
|
20230818,173300,196681615,4130,4130,4130,4130,0
|
|
20230818,173200,196681615,4130,4130,4130,4130,0
|
|
20230818,173100,196681615,4130,4130,4130,4130,0
|
|
20230818,173000,196681615,4130,4130,4130,4130,0
|
|
20230818,172900,196681615,4130,4130,4130,4130,0
|
|
20230818,172800,196681615,4130,4130,4130,4130,0
|
|
20230818,172700,196681615,4130,4130,4130,4130,0
|
|
20230818,172600,196681615,4130,4130,4130,4130,0
|
|
20230818,172500,196681615,4130,4130,4130,4130,0
|
|
20230818,172400,196681615,4130,4130,4130,4130,0
|
|
20230818,172300,196681615,4130,4130,4130,4130,0
|
|
20230818,172200,196681615,4130,4130,4130,4130,0
|
|
20230818,172100,196681615,4130,4130,4130,4130,0
|
|
20230818,172000,196681615,4130,4130,4130,4130,0
|
|
20230818,171900,196681615,4130,4130,4130,4130,0
|
|
20230818,171800,196681615,4130,4130,4130,4130,0
|
|
20230818,171700,196681615,4130,4130,4130,4130,0
|
|
20230818,171600,196681615,4130,4130,4130,4130,0
|
|
20230818,171500,196681615,4130,4130,4130,4130,0
|
|
20230818,171400,196681615,4130,4130,4130,4130,0
|
|
20230818,171300,196681615,4130,4130,4130,4130,0
|
|
20230818,171200,196681615,4130,4130,4130,4130,473
|
|
20230818,171100,196681615,4130,4130,4130,4130,0
|
|
20230818,171000,196681615,4130,4130,4130,4130,0
|
|
20230818,170900,196681615,4130,4130,4130,4130,0
|
|
20230818,170800,196681615,4130,4130,4130,4130,0
|
|
20230818,170700,196681615,4130,4130,4130,4130,0
|
|
20230818,170600,196681615,4130,4130,4130,4130,0
|
|
20230818,170500,196681615,4130,4130,4130,4130,0
|
|
20230818,170400,196681615,4130,4130,4130,4130,0
|
|
20230818,170300,196681615,4130,4130,4130,4130,0
|
|
20230818,170200,196681615,4130,4130,4130,4130,0
|
|
20230818,170100,196681615,4130,4130,4130,4130,0
|
|
20230818,170000,196681615,4130,4130,4130,4130,0
|
|
20230818,165900,196681615,4130,4130,4130,4130,0
|
|
20230818,165800,196681615,4130,4130,4130,4130,0
|
|
20230818,165700,196681615,4130,4130,4130,4130,0
|
|
20230818,165600,196681615,4130,4130,4130,4130,0
|
|
20230818,165500,196681615,4130,4130,4130,4130,0
|
|
20230818,165400,196681615,4130,4130,4130,4130,0
|
|
20230818,165300,196681615,4130,4130,4130,4130,0
|
|
20230818,165200,196681615,4130,4130,4130,4130,0
|
|
20230818,165100,196681615,4130,4130,4130,4130,0
|
|
20230818,165000,196681615,4130,4130,4130,4130,0
|
|
20230818,164900,196681615,4130,4130,4130,4130,0
|
|
20230818,164800,196681615,4130,4130,4130,4130,0
|
|
20230818,164700,196681615,4130,4130,4130,4130,0
|
|
20230818,164600,196681615,4130,4130,4130,4130,0
|
|
20230818,164500,196681615,4130,4130,4130,4130,0
|
|
20230818,164400,196681615,4130,4130,4130,4130,0
|
|
20230818,164300,196681615,4130,4130,4130,4130,0
|
|
20230818,164200,196681615,4130,4130,4130,4130,473
|
|
20230818,164100,196681615,4130,4130,4130,4130,0
|
|
20230818,164000,196681615,4130,4130,4130,4130,0
|
|
20230818,163900,196681615,4130,4130,4130,4130,0
|
|
20230818,163800,196681615,4130,4130,4130,4130,0
|
|
20230818,163700,196681615,4130,4130,4130,4130,0
|
|
20230818,163600,196681615,4130,4130,4130,4130,0
|
|
20230818,163500,196681615,4130,4130,4130,4130,0
|
|
20230818,163400,196681615,4130,4130,4130,4130,0
|
|
20230818,163300,196681615,4130,4130,4130,4130,0
|
|
20230818,163200,196681615,4130,4130,4130,4130,0
|
|
20230818,163100,196681615,4130,4130,4130,4130,0
|
|
20230818,163000,196681615,4130,4130,4130,4130,0
|
|
20230818,162900,196681615,4130,4130,4130,4130,0
|
|
20230818,162800,196681615,4130,4130,4130,4130,0
|
|
20230818,162700,196681615,4130,4130,4130,4130,0
|
|
20230818,162600,196681615,4130,4130,4130,4130,0
|
|
20230818,162500,196681615,4130,4130,4130,4130,0
|
|
20230818,162400,196681615,4130,4130,4130,4130,0
|
|
20230818,162300,196681615,4130,4130,4130,4130,0
|
|
20230818,162200,196681615,4130,4130,4130,4130,0
|
|
20230818,162100,196681615,4130,4130,4130,4130,0
|
|
20230818,162000,196681615,4130,4130,4130,4130,0
|
|
20230818,161900,196681615,4130,4130,4130,4130,0
|
|
20230818,161800,196681615,4130,4130,4130,4130,0
|
|
20230818,161700,196681615,4130,4130,4130,4130,0
|
|
20230818,161600,196681615,4130,4130,4130,4130,0
|
|
20230818,161500,196681615,4130,4130,4130,4130,0
|
|
20230818,161400,196681615,4130,4130,4130,4130,0
|
|
20230818,161300,196681615,4130,4130,4130,4130,0
|
|
20230818,161200,196681615,4130,4130,4130,4130,473
|
|
20230818,161100,196681615,4130,4130,4130,4130,0
|
|
20230818,161000,196681615,4130,4130,4130,4130,0
|
|
20230818,160900,196681615,4130,4130,4130,4130,0
|
|
20230818,160800,196681615,4130,4130,4130,4130,0
|
|
20230818,160700,196681615,4130,4130,4130,4130,0
|
|
20230818,160600,196681615,4130,4130,4130,4130,0
|
|
20230818,160500,196681615,4130,4130,4130,4130,0
|
|
20230818,160400,196681615,4130,4130,4130,4130,0
|
|
20230818,160300,196681615,4130,4130,4130,4130,0
|
|
20230818,160200,196681615,4130,4130,4130,4130,0
|
|
20230818,160100,196681615,4130,4130,4130,4130,0
|
|
20230818,160000,196681615,4130,4130,4130,4130,0
|
|
20230818,155900,196681615,4130,4130,4130,4130,0
|
|
20230818,155800,196681615,4130,4130,4130,4130,0
|
|
20230818,155700,196681615,4130,4130,4130,4130,0
|
|
20230818,155600,196681615,4130,4130,4130,4130,0
|
|
20230818,155500,196681615,4130,4130,4130,4130,0
|
|
20230818,155400,196681615,4130,4130,4130,4130,0
|
|
20230818,155300,196681615,4130,4130,4130,4130,0
|
|
20230818,155200,196681615,4130,4130,4130,4130,0
|
|
20230818,155100,196681615,4130,4130,4130,4130,0
|
|
20230818,155000,196681615,4130,4130,4130,4130,0
|
|
20230818,154900,196681615,4130,4130,4130,4130,0
|
|
20230818,154800,196681615,4130,4130,4130,4130,0
|
|
20230818,154700,196681615,4130,4130,4130,4130,0
|
|
20230818,154600,196681615,4130,4130,4130,4130,0
|
|
20230818,154500,196681615,4130,4130,4130,4130,0
|
|
20230818,154400,196681615,4130,4130,4130,4130,0
|
|
20230818,154300,196681615,4130,4130,4130,4130,0
|
|
20230818,154200,196681615,4130,4130,4130,4130,473
|
|
20230818,154100,196681615,4130,4130,4130,4130,0
|
|
20230818,154000,196681615,4130,4130,4130,4130,0
|
|
20230818,153900,196681615,4130,4130,4130,4130,0
|
|
20230818,153800,196681615,4130,4130,4130,4130,0
|
|
20230818,153700,196681615,4130,4130,4130,4130,0
|
|
20230818,153600,196681615,4130,4130,4130,4130,0
|
|
20230818,153500,196681615,4130,4130,4130,4130,0
|
|
20230818,153400,196681615,4130,4130,4130,4130,0
|
|
20230818,153300,196681615,4130,4130,4130,4130,0
|
|
20230818,153200,196681615,4130,4130,4130,4130,0
|
|
20230818,153100,196681615,4130,4130,4130,4130,0
|
|
20230818,153000,196681615,4130,4130,4130,4130,473
|
|
20230818,152900,194728125,4110,4110,4110,4110,0
|
|
20230818,152800,194728125,4110,4110,4110,4110,0
|
|
20230818,152700,194728125,4110,4110,4110,4110,0
|
|
20230818,152600,194728125,4110,4110,4110,4110,0
|
|
20230818,152500,194728125,4110,4110,4110,4110,0
|
|
20230818,152400,194728125,4110,4110,4110,4110,0
|
|
20230818,152300,194728125,4110,4110,4110,4110,0
|
|
20230818,152200,194728125,4110,4110,4110,4110,0
|
|
20230818,152100,194728125,4110,4110,4110,4110,0
|
|
20230818,152000,194728125,4110,4110,4110,4110,0
|
|
20230818,151900,194728125,4110,4110,4110,4110,186
|
|
20230818,151800,193963665,4120,4100,4120,4100,1215
|
|
20230818,151700,188981035,4105,4100,4105,4100,444
|
|
20230818,151600,187160040,4105,4120,4120,4105,1932
|
|
20230818,151500,179229150,4120,4120,4120,4120,8
|
|
20230818,151400,179196190,4120,4120,4120,4120,0
|
|
20230818,151300,179196190,4120,4105,4120,4105,420
|
|
20230818,151200,177472075,4120,4105,4120,4105,3
|
|
20230818,151100,177459745,4105,4120,4120,4105,6
|
|
20230818,151000,177435040,4120,4120,4120,4120,14
|
|
20230818,150900,177377360,4120,4120,4120,4120,0
|
|
20230818,150800,177377360,4120,4120,4120,4120,0
|
|
20230818,150700,177377360,4120,4120,4120,4120,0
|
|
20230818,150600,177377360,4120,4120,4120,4120,0
|
|
20230818,150500,177377360,4120,4120,4120,4120,0
|
|
20230818,150400,177377360,4120,4120,4120,4120,1
|
|
20230818,150300,177373240,4100,4100,4100,4100,102
|
|
20230818,150200,176955040,4100,4100,4100,4100,0
|
|
20230818,150100,176955040,4100,4090,4100,4090,3
|
|
20230818,150000,176942760,4095,4095,4095,4095,112
|
|
20230818,145900,176484120,4095,4095,4095,4095,9
|
|
20230818,145800,176447265,4095,4095,4095,4095,398
|
|
20230818,145700,174817455,4090,4095,4095,4090,279
|
|
20230818,145600,173676340,4095,4090,4095,4090,612
|
|
20230818,145500,171171560,4090,4095,4095,4090,280
|
|
20230818,145400,170025220,4095,4095,4095,4095,0
|
|
20230818,145300,170025220,4095,4095,4095,4095,0
|
|
20230818,145200,170025220,4095,4120,4120,4095,1181
|
|
20230818,145100,165179845,4120,4110,4120,4110,8
|
|
20230818,145000,165146955,4120,4110,4120,4110,29
|
|
20230818,144900,165027485,4120,4120,4120,4120,0
|
|
20230818,144800,165027485,4120,4120,4120,4120,244
|
|
20230818,144700,164022205,4120,4120,4120,4120,0
|
|
20230818,144600,164022205,4120,4120,4120,4120,0
|
|
20230818,144500,164022205,4120,4120,4120,4120,0
|
|
20230818,144400,164022205,4120,4120,4120,4120,0
|
|
20230818,144300,164022205,4120,4120,4120,4120,0
|
|
20230818,144200,164022205,4120,4120,4120,4120,0
|
|
20230818,144100,164022205,4120,4120,4120,4120,1
|
|
20230818,144000,164018085,4120,4120,4120,4120,0
|
|
20230818,143900,164018085,4120,4120,4120,4120,0
|
|
20230818,143800,164018085,4120,4120,4120,4120,0
|
|
20230818,143700,164018085,4120,4120,4120,4120,0
|
|
20230818,143600,164018085,4120,4120,4120,4120,0
|
|
20230818,143500,164018085,4120,4120,4120,4120,0
|
|
20230818,143400,164018085,4120,4120,4120,4120,0
|
|
20230818,143300,164018085,4120,4120,4120,4120,1
|
|
20230818,143200,164013965,4110,4110,4110,4110,0
|
|
20230818,143100,164013965,4110,4110,4110,4110,1
|
|
20230818,143000,164009855,4120,4110,4120,4110,7
|
|
20230818,142900,163981055,4110,4110,4110,4110,0
|
|
20230818,142800,163981055,4110,4110,4110,4110,0
|
|
20230818,142700,163981055,4110,4110,4110,4110,0
|
|
20230818,142600,163981055,4110,4110,4110,4110,1
|
|
20230818,142500,163976945,4105,4105,4105,4105,0
|
|
20230818,142400,163976945,4105,4105,4105,4105,0
|
|
20230818,142300,163976945,4105,4105,4105,4105,658
|
|
20230818,142200,161275855,4105,4105,4105,4105,0
|
|
20230818,142100,161275855,4105,4105,4105,4105,0
|
|
20230818,142000,161275855,4105,4105,4105,4105,0
|
|
20230818,141900,161275855,4105,4115,4115,4105,1200
|
|
20230818,141800,156340685,4125,4115,4125,4115,626
|
|
20230818,141700,153764685,4125,4125,4125,4125,0
|
|
20230818,141600,153764685,4125,4125,4125,4125,0
|
|
20230818,141500,153764685,4125,4125,4125,4125,0
|
|
20230818,141400,153764685,4125,4115,4125,4115,4
|
|
20230818,141300,153748215,4115,4115,4115,4115,0
|
|
20230818,141200,153748215,4115,4115,4115,4115,0
|
|
20230818,141100,153748215,4115,4125,4125,4115,1872
|
|
20230818,141000,146044925,4115,4105,4115,4105,1942
|
|
20230818,140900,138056180,4100,4100,4100,4100,0
|
|
20230818,140800,138056180,4100,4100,4100,4100,45
|
|
20230818,140700,137871680,4095,4100,4100,4095,357
|
|
20230818,140600,136409265,4110,4105,4110,4105,6
|
|
20230818,140500,136384630,4105,4105,4105,4105,0
|
|
20230818,140400,136384630,4105,4105,4105,4105,36
|
|
20230818,140300,136236850,4105,4105,4105,4105,0
|
|
20230818,140200,136236850,4105,4105,4105,4105,0
|
|
20230818,140100,136236850,4105,4105,4105,4105,30
|
|
20230818,140000,136113700,4105,4105,4105,4105,0
|
|
20230818,135900,136113700,4105,4105,4105,4105,0
|
|
20230818,135800,136113700,4105,4105,4105,4105,0
|
|
20230818,135700,136113700,4105,4105,4105,4105,0
|
|
20230818,135600,136113700,4105,4105,4105,4105,0
|
|
20230818,135500,136113700,4105,4105,4105,4105,0
|
|
20230818,135400,136113700,4105,4105,4105,4105,0
|
|
20230818,135300,136113700,4105,4105,4105,4105,365
|
|
20230818,135200,134615375,4100,4100,4100,4100,0
|
|
20230818,135100,134615375,4100,4100,4100,4100,0
|
|
20230818,135000,134615375,4100,4100,4100,4100,0
|
|
20230818,134900,134615375,4100,4100,4100,4100,58
|
|
20230818,134800,134377575,4100,4100,4100,4100,1250
|
|
20230818,134700,129252575,4105,4105,4105,4105,0
|
|
20230818,134600,129252575,4105,4105,4105,4105,0
|
|
20230818,134500,129252575,4105,4105,4105,4105,0
|
|
20230818,134400,129252575,4105,4105,4105,4105,403
|
|
20230818,134300,127598260,4100,4100,4100,4100,0
|
|
20230818,134200,127598260,4100,4100,4100,4100,0
|
|
20230818,134100,127598260,4100,4100,4100,4100,0
|
|
20230818,134000,127598260,4100,4100,4100,4100,0
|
|
20230818,133900,127598260,4100,4105,4105,4100,11
|
|
20230818,133800,127553110,4100,4100,4100,4100,0
|
|
20230818,133700,127553110,4100,4100,4100,4100,0
|
|
20230818,133600,127553110,4100,4100,4100,4100,0
|
|
20230818,133500,127553110,4100,4100,4100,4100,0
|
|
20230818,133400,127553110,4100,4100,4100,4100,1
|
|
20230818,133300,127549010,4090,4090,4090,4090,0
|
|
20230818,133200,127549010,4090,4095,4095,4090,625
|
|
20230818,133100,124990575,4100,4100,4100,4100,0
|
|
20230818,133000,124990575,4100,4100,4100,4100,0
|
|
20230818,132900,124990575,4100,4100,4100,4100,0
|
|
20230818,132800,124990575,4100,4100,4100,4100,0
|
|
20230818,132700,124990575,4100,4100,4100,4100,0
|
|
20230818,132600,124990575,4100,4110,4110,4100,132
|
|
20230818,132500,124448315,4100,4110,4110,4100,126
|
|
20230818,132400,123930705,4110,4110,4110,4110,0
|
|
20230818,132300,123930705,4110,4110,4110,4110,0
|
|
20230818,132200,123930705,4110,4110,4110,4110,0
|
|
20230818,132100,123930705,4110,4110,4110,4110,0
|
|
20230818,132000,123930705,4110,4110,4110,4110,2
|
|
20230818,131900,123922485,4105,4100,4105,4100,936
|
|
20230818,131800,120081780,4100,4105,4105,4095,1203
|
|
20230818,131700,115148620,4110,4110,4110,4110,0
|
|
20230818,131600,115148620,4110,4110,4110,4110,0
|
|
20230818,131500,115148620,4110,4110,4110,4110,3
|
|
20230818,131400,115136290,4105,4105,4105,4105,0
|
|
20230818,131300,115136290,4105,4105,4105,4105,3
|
|
20230818,131200,115123975,4105,4105,4105,4105,0
|
|
20230818,131100,115123975,4105,4110,4110,4105,39
|
|
20230818,131000,114963700,4115,4115,4115,4115,0
|
|
20230818,130900,114963700,4115,4115,4115,4115,0
|
|
20230818,130800,114963700,4115,4115,4115,4115,1
|
|
20230818,130700,114959585,4115,4115,4115,4115,0
|
|
20230818,130600,114959585,4115,4115,4115,4115,0
|
|
20230818,130500,114959585,4115,4115,4115,4115,1
|
|
20230818,130400,114955470,4105,4105,4105,4105,3
|
|
20230818,130300,114943155,4100,4115,4115,4100,995
|
|
20230818,130200,110858300,4125,4125,4125,4125,18
|
|
20230818,130100,110784050,4115,4115,4115,4110,116
|
|
20230818,130000,110306720,4115,4115,4115,4115,1
|
|
20230818,125900,110302605,4115,4115,4115,4115,0
|
|
20230818,125800,110302605,4115,4115,4115,4115,0
|
|
20230818,125700,110302605,4115,4115,4115,4115,0
|
|
20230818,125600,110302605,4115,4115,4115,4115,1
|
|
20230818,125500,110298490,4105,4115,4125,4105,13
|
|
20230818,125400,110244995,4110,4110,4110,4110,0
|
|
20230818,125300,110244995,4110,4110,4110,4110,0
|
|
20230818,125200,110244995,4110,4110,4110,4110,0
|
|
20230818,125100,110244995,4110,4110,4110,4110,0
|
|
20230818,125000,110244995,4110,4110,4110,4110,0
|
|
20230818,124900,110244995,4110,4110,4110,4110,0
|
|
20230818,124800,110244995,4110,4110,4110,4110,0
|
|
20230818,124700,110244995,4110,4110,4110,4110,0
|
|
20230818,124600,110244995,4110,4110,4110,4110,0
|
|
20230818,124500,110244995,4110,4110,4110,4110,0
|
|
20230818,124400,110244995,4110,4120,4120,4110,375
|
|
20230818,124300,108703165,4125,4125,4125,4125,0
|
|
20230818,124200,108703165,4125,4125,4125,4125,0
|
|
20230818,124100,108703165,4125,4125,4125,4125,0
|
|
20230818,124000,108703165,4125,4125,4125,4125,2
|
|
20230818,123900,108694915,4125,4125,4125,4125,0
|
|
20230818,123800,108694915,4125,4125,4125,4125,0
|
|
20230818,123700,108694915,4125,4125,4125,4125,1
|
|
20230818,123600,108690790,4115,4115,4115,4115,2
|
|
20230818,123500,108682560,4130,4130,4130,4130,0
|
|
20230818,123400,108682560,4130,4125,4130,4125,2
|
|
20230818,123300,108674305,4120,4120,4120,4120,5
|
|
20230818,123200,108653705,4120,4120,4120,4120,21
|
|
20230818,123100,108567185,4125,4115,4125,4115,869
|
|
20230818,123000,104984025,4110,4110,4110,4110,0
|
|
20230818,122900,104984025,4110,4120,4120,4110,353
|
|
20230818,122800,103530255,4120,4120,4120,4120,505
|
|
20230818,122700,101449655,4115,4115,4115,4115,0
|
|
20230818,122600,101449655,4115,4115,4115,4115,0
|
|
20230818,122500,101449655,4115,4115,4115,4115,0
|
|
20230818,122400,101449655,4115,4115,4115,4115,0
|
|
20230818,122300,101449655,4115,4115,4115,4115,0
|
|
20230818,122200,101449655,4115,4115,4115,4115,38
|
|
20230818,122100,101293285,4115,4125,4125,4115,42
|
|
20230818,122000,101120115,4115,4115,4115,4115,0
|
|
20230818,121900,101120115,4115,4115,4115,4115,125
|
|
20230818,121800,100605740,4115,4115,4115,4115,0
|
|
20230818,121700,100605740,4115,4115,4115,4115,0
|
|
20230818,121600,100605740,4115,4115,4115,4115,0
|
|
20230818,121500,100605740,4115,4115,4115,4115,0
|
|
20230818,121400,100605740,4115,4115,4115,4115,0
|
|
20230818,121300,100605740,4115,4115,4115,4115,0
|
|
20230818,121200,100605740,4115,4115,4115,4115,0
|
|
20230818,121100,100605740,4115,4115,4115,4115,0
|
|
20230818,121000,100605740,4115,4115,4115,4115,0
|
|
20230818,120900,100605740,4115,4115,4115,4115,0
|
|
20230818,120800,100605740,4115,4115,4115,4115,0
|
|
20230818,120700,100605740,4115,4115,4115,4115,0
|
|
20230818,120600,100605740,4115,4115,4115,4115,0
|
|
20230818,120500,100605740,4115,4115,4115,4115,1
|
|
20230818,120400,100601625,4125,4125,4125,4125,0
|
|
20230818,120300,100601625,4125,4125,4125,4125,0
|
|
20230818,120200,100601625,4125,4125,4125,4125,0
|
|
20230818,120100,100601625,4125,4125,4125,4125,0
|
|
20230818,120000,100601625,4125,4125,4125,4125,0
|
|
20230818,115900,100601625,4125,4125,4125,4125,0
|
|
20230818,115800,100601625,4125,4125,4125,4125,0
|
|
20230818,115700,100601625,4125,4125,4125,4125,0
|
|
20230818,115600,100601625,4125,4115,4125,4115,636
|
|
20230818,115500,97979510,4115,4115,4115,4115,0
|
|
20230818,115400,97979510,4115,4115,4115,4115,0
|
|
20230818,115300,97979510,4115,4115,4115,4115,0
|
|
20230818,115200,97979510,4115,4115,4115,4115,0
|
|
20230818,115100,97979510,4115,4125,4125,4105,100
|
|
20230818,115000,97568010,4120,4120,4120,4120,0
|
|
20230818,114900,97568010,4120,4120,4120,4120,0
|
|
20230818,114800,97568010,4120,4115,4120,4115,2
|
|
20230818,114700,97559775,4115,4125,4125,4115,50
|
|
20230818,114600,97353535,4125,4125,4125,4125,0
|
|
20230818,114500,97353535,4125,4125,4125,4125,1
|
|
20230818,114400,97349410,4130,4125,4130,4125,3
|
|
20230818,114300,97337030,4115,4115,4115,4115,0
|
|
20230818,114200,97337030,4115,4115,4115,4115,0
|
|
20230818,114100,97337030,4115,4125,4125,4115,2
|
|
20230818,114000,97328790,4125,4125,4125,4125,1
|
|
20230818,113900,97324665,4130,4130,4130,4130,0
|
|
20230818,113800,97324665,4130,4125,4130,4125,2
|
|
20230818,113700,97316410,4115,4115,4130,4115,4
|
|
20230818,113600,97299935,4130,4115,4130,4115,2
|
|
20230818,113500,97291690,4115,4115,4115,4115,0
|
|
20230818,113400,97291690,4115,4115,4115,4115,1
|
|
20230818,113300,97287575,4110,4120,4130,4110,2235
|
|
20230818,113200,88098595,4120,4120,4120,4120,11
|
|
20230818,113100,88053275,4120,4120,4120,4120,230
|
|
20230818,113000,87105675,4120,4120,4120,4115,43
|
|
20230818,112900,86928555,4115,4115,4115,4115,0
|
|
20230818,112800,86928555,4115,4115,4115,4115,0
|
|
20230818,112700,86928555,4115,4115,4115,4115,0
|
|
20230818,112600,86928555,4115,4120,4120,4115,2
|
|
20230818,112500,86920320,4115,4115,4115,4115,0
|
|
20230818,112400,86920320,4115,4115,4115,4115,0
|
|
20230818,112300,86920320,4115,4115,4115,4115,1
|
|
20230818,112200,86916205,4120,4120,4120,4120,0
|
|
20230818,112100,86916205,4120,4115,4120,4115,120
|
|
20230818,112000,86421815,4120,4120,4120,4120,0
|
|
20230818,111900,86421815,4120,4120,4120,4120,0
|
|
20230818,111800,86421815,4120,4120,4120,4120,0
|
|
20230818,111700,86421815,4120,4105,4120,4105,384
|
|
20230818,111600,84845470,4120,4115,4120,4115,2
|
|
20230818,111500,84837235,4115,4115,4115,4115,0
|
|
20230818,111400,84837235,4115,4115,4115,4115,0
|
|
20230818,111300,84837235,4115,4110,4115,4110,4
|
|
20230818,111200,84820790,4110,4110,4110,4110,0
|
|
20230818,111100,84820790,4110,4110,4110,4110,0
|
|
20230818,111000,84820790,4110,4110,4110,4110,0
|
|
20230818,110900,84820790,4110,4105,4110,4105,184
|
|
20230818,110800,84064555,4110,4110,4110,4110,0
|
|
20230818,110700,84064555,4110,4110,4110,4110,0
|
|
20230818,110600,84064555,4110,4105,4110,4090,378
|
|
20230818,110500,82517790,4105,4105,4105,4105,1
|
|
20230818,110400,82513685,4110,4110,4110,4110,0
|
|
20230818,110300,82513685,4110,4110,4110,4110,0
|
|
20230818,110200,82513685,4110,4105,4110,4105,2
|
|
20230818,110100,82505470,4110,4100,4110,4100,4
|
|
20230818,110000,82489055,4090,4090,4090,4090,0
|
|
20230818,105900,82489055,4090,4090,4100,4090,117
|
|
20230818,105800,82009970,4090,4090,4100,4090,4
|
|
20230818,105700,81993600,4090,4090,4090,4090,3
|
|
20230818,105600,81981330,4100,4095,4100,4090,764
|
|
20230818,105500,78854615,4095,4095,4095,4095,2
|
|
20230818,105400,78846425,4095,4095,4095,4095,5
|
|
20230818,105300,78825950,4095,4095,4095,4095,1
|
|
20230818,105200,78821855,4130,4105,4130,4100,231
|
|
20230818,105100,77874680,4105,4100,4150,4095,508
|
|
20230818,105000,75777080,4095,4095,4095,4095,2
|
|
20230818,104900,75768890,4100,4100,4100,4100,3
|
|
20230818,104800,75756590,4115,4115,4115,4105,325
|
|
20230818,104700,74420435,4115,4100,4115,4100,181
|
|
20230818,104600,73677645,4100,4110,4110,4095,865
|
|
20230818,104500,70131105,4110,4105,4110,4105,605
|
|
20230818,104400,67644580,4105,4105,4105,4105,2
|
|
20230818,104300,67636370,4130,4105,4150,4105,494
|
|
20230818,104200,65596270,4110,4110,4110,4110,3
|
|
20230818,104100,65583940,4110,4110,4110,4110,2
|
|
20230818,104000,65575720,4110,4110,4110,4110,25
|
|
20230818,103900,65472970,4110,4110,4110,4110,166
|
|
20230818,103800,64790710,4100,4100,4100,4100,5
|
|
20230818,103700,64770210,4100,4110,4110,4100,5
|
|
20230818,103600,64749700,4100,4100,4110,4100,5
|
|
20230818,103500,64729190,4100,4100,4100,4100,1
|
|
20230818,103400,64725090,4110,4100,4110,4100,9
|
|
20230818,103300,64688120,4100,4110,4110,4100,4
|
|
20230818,103200,64671710,4105,4105,4105,4105,5
|
|
20230818,103100,64651185,4100,4100,4100,4100,3
|
|
20230818,103000,64638885,4100,4100,4100,4100,5
|
|
20230818,102900,64618385,4100,4100,4100,4100,4
|
|
20230818,102800,64601985,4100,4100,4100,4100,4
|
|
20230818,102700,64585585,4100,4100,4100,4100,3
|
|
20230818,102600,64573285,4100,4100,4110,4100,4
|
|
20230818,102500,64556875,4110,4100,4110,4100,5
|
|
20230818,102400,64536335,4110,4110,4110,4100,5
|
|
20230818,102300,64515795,4105,4105,4105,4105,6
|
|
20230818,102200,64491165,4110,4110,4110,4110,240
|
|
20230818,102100,63504765,4110,4100,4110,4100,626
|
|
20230818,102000,60938115,4105,4100,4130,4100,787
|
|
20230818,101900,57696860,4100,4085,4100,4085,11
|
|
20230818,101800,57651800,4085,4085,4085,4085,1
|
|
20230818,101700,57647715,4105,4085,4105,4085,151
|
|
20230818,101600,57028010,4085,4085,4095,4085,7
|
|
20230818,101500,56999400,4085,4085,4095,4085,27
|
|
20230818,101400,56888935,4085,4090,4095,4085,4
|
|
20230818,101300,56872575,4085,4085,4085,4085,6
|
|
20230818,101200,56848065,4085,4085,4085,4085,5
|
|
20230818,101100,56827640,4085,4085,4085,4085,4
|
|
20230818,101000,56811300,4085,4085,4085,4085,2
|
|
20230818,100900,56803130,4085,4085,4095,4085,8
|
|
20230818,100800,56770440,4085,4085,4085,4085,4
|
|
20230818,100700,56754100,4095,4095,4095,4085,252
|
|
20230818,100600,55724660,4125,4085,4125,4085,11
|
|
20230818,100500,55679635,4085,4085,4090,4085,723
|
|
20230818,100400,52725835,4080,4105,4105,4080,129
|
|
20230818,100300,52196900,4105,4110,4110,4105,54
|
|
20230818,100200,51975035,4110,4110,4110,4110,4
|
|
20230818,100100,51958595,4110,4110,4110,4110,4
|
|
20230818,100000,51942155,4110,4110,4110,4110,2
|
|
20230818,095900,51933935,4125,4120,4125,4120,535
|
|
20230818,095800,49727310,4120,4120,4120,4120,0
|
|
20230818,095700,49727310,4120,4120,4135,4120,8
|
|
20230818,095600,49694320,4115,4125,4125,4115,1882
|
|
20230818,095500,41944595,4145,4135,4145,4135,57
|
|
20230818,095400,41708880,4135,4135,4135,4135,0
|
|
20230818,095300,41708880,4135,4135,4135,4135,0
|
|
20230818,095200,41708880,4135,4135,4135,4135,1
|
|
20230818,095100,41704745,4135,4135,4135,4135,0
|
|
20230818,095000,41704745,4135,4135,4135,4135,0
|
|
20230818,094900,41704745,4135,4130,4135,4130,998
|
|
20230818,094800,37579720,4130,4130,4130,4130,1
|
|
20230818,094700,37575590,4125,4125,4125,4125,7
|
|
20230818,094600,37546715,4125,4135,4135,4125,2513
|
|
20230818,094500,27179830,4145,4145,4145,4145,0
|
|
20230818,094400,27179830,4145,4145,4145,4145,0
|
|
20230818,094300,27179830,4145,4145,4145,4145,0
|
|
20230818,094200,27179830,4145,4135,4145,4135,102
|
|
20230818,094100,26757050,4130,4125,4130,4125,305
|
|
20230818,094000,25498275,4120,4120,4120,4120,0
|
|
20230818,093900,25498275,4120,4120,4120,4120,0
|
|
20230818,093800,25498275,4120,4120,4120,4120,3
|
|
20230818,093700,25485915,4115,4115,4115,4115,0
|
|
20230818,093600,25485915,4115,4115,4115,4115,3
|
|
20230818,093500,25473570,4115,4115,4115,4115,1
|
|
20230818,093400,25469455,4110,4110,4110,4110,0
|
|
20230818,093300,25469455,4110,4100,4110,4100,145
|
|
20230818,093200,24874245,4100,4095,4100,4095,441
|
|
20230818,093100,23066210,4095,4095,4095,4095,4
|
|
20230818,093000,23049830,4100,4100,4100,4100,1
|
|
20230818,092900,23045730,4090,4090,4090,4090,1791
|
|
20230818,092800,15720540,4090,4085,4090,4085,811
|
|
20230818,092700,12405955,4085,4085,4085,4085,129
|
|
20230818,092600,11878990,4105,4090,4105,4090,489
|
|
20230818,092500,9871660,4080,4080,4080,4080,1017
|
|
20230818,092400,5722300,4075,4075,4080,4075,238
|
|
20230818,092300,4751725,4075,4075,4075,4075,119
|
|
20230818,092200,4266800,4080,4080,4085,4080,175
|
|
20230818,092100,3552540,4085,4085,4085,4080,14
|
|
20230818,092000,3495360,4085,4085,4085,4085,2
|
|
20230818,091900,3487190,4085,4085,4085,4085,0
|
|
20230818,091800,3487190,4085,4085,4085,4085,0
|
|
20230818,091700,3487190,4085,4085,4085,4085,1
|
|
20230818,091600,3483105,4075,4075,4075,4075,0
|
|
20230818,091500,3483105,4075,4075,4075,4075,0
|
|
20230818,091400,3483105,4075,4075,4075,4075,230
|
|
20230818,091300,2545855,4075,4075,4075,4075,223
|
|
20230818,091200,1637130,4105,4105,4105,4105,0
|
|
20230818,091100,1637130,4105,4105,4105,4105,0
|
|
20230818,091000,1637130,4105,4105,4105,4105,0
|
|
20230818,090900,1637130,4105,4105,4105,4105,3
|
|
20230818,090800,1624815,4110,4110,4110,4110,0
|
|
20230818,090700,1624815,4110,4110,4110,4110,0
|
|
20230818,090600,1624815,4110,4110,4110,4110,0
|
|
20230818,090500,1624815,4110,4110,4110,4110,0
|
|
20230818,090400,1624815,4110,4115,4115,4105,6
|
|
20230818,090300,1600155,4075,4075,4075,4075,0
|
|
20230818,090200,1600155,4075,4075,4075,4075,125
|
|
20230818,090100,1090780,4125,4130,4130,4085,252
|
|
20230818,090000,61275,4085,4085,4085,4085,15
|