644 lines
30 KiB
CSV
644 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230822,194100,139205060,4130,4130,4130,4130,881
|
|
20230822,194000,139205060,4130,4130,4130,4130,0
|
|
20230822,193900,139205060,4130,4130,4130,4130,0
|
|
20230822,193800,139205060,4130,4130,4130,4130,0
|
|
20230822,193700,139205060,4130,4130,4130,4130,0
|
|
20230822,193600,139205060,4130,4130,4130,4130,0
|
|
20230822,193500,139205060,4130,4130,4130,4130,0
|
|
20230822,193400,139205060,4130,4130,4130,4130,0
|
|
20230822,193300,139205060,4130,4130,4130,4130,0
|
|
20230822,193200,139205060,4130,4130,4130,4130,0
|
|
20230822,193100,139205060,4130,4130,4130,4130,0
|
|
20230822,193000,139205060,4130,4130,4130,4130,0
|
|
20230822,192900,139205060,4130,4130,4130,4130,0
|
|
20230822,192800,139205060,4130,4130,4130,4130,0
|
|
20230822,192700,139205060,4130,4130,4130,4130,0
|
|
20230822,192600,139205060,4130,4130,4130,4130,0
|
|
20230822,192500,139205060,4130,4130,4130,4130,0
|
|
20230822,192400,139205060,4130,4130,4130,4130,0
|
|
20230822,192300,139205060,4130,4130,4130,4130,0
|
|
20230822,192200,139205060,4130,4130,4130,4130,0
|
|
20230822,192100,139205060,4130,4130,4130,4130,0
|
|
20230822,192000,139205060,4130,4130,4130,4130,0
|
|
20230822,191900,139205060,4130,4130,4130,4130,0
|
|
20230822,191800,139205060,4130,4130,4130,4130,0
|
|
20230822,191700,139205060,4130,4130,4130,4130,0
|
|
20230822,191600,139205060,4130,4130,4130,4130,0
|
|
20230822,191500,139205060,4130,4130,4130,4130,0
|
|
20230822,191400,139205060,4130,4130,4130,4130,0
|
|
20230822,191300,139205060,4130,4130,4130,4130,0
|
|
20230822,191200,139205060,4130,4130,4130,4130,0
|
|
20230822,191100,139205060,4130,4130,4130,4130,881
|
|
20230822,191000,139205060,4130,4130,4130,4130,0
|
|
20230822,190900,139205060,4130,4130,4130,4130,0
|
|
20230822,190800,139205060,4130,4130,4130,4130,0
|
|
20230822,190700,139205060,4130,4130,4130,4130,0
|
|
20230822,190600,139205060,4130,4130,4130,4130,0
|
|
20230822,190500,139205060,4130,4130,4130,4130,0
|
|
20230822,190400,139205060,4130,4130,4130,4130,0
|
|
20230822,190300,139205060,4130,4130,4130,4130,0
|
|
20230822,190200,139205060,4130,4130,4130,4130,0
|
|
20230822,190100,139205060,4130,4130,4130,4130,0
|
|
20230822,190000,139205060,4130,4130,4130,4130,0
|
|
20230822,185900,139205060,4130,4130,4130,4130,0
|
|
20230822,185800,139205060,4130,4130,4130,4130,0
|
|
20230822,185700,139205060,4130,4130,4130,4130,0
|
|
20230822,185600,139205060,4130,4130,4130,4130,0
|
|
20230822,185500,139205060,4130,4130,4130,4130,0
|
|
20230822,185400,139205060,4130,4130,4130,4130,0
|
|
20230822,185300,139205060,4130,4130,4130,4130,0
|
|
20230822,185200,139205060,4130,4130,4130,4130,0
|
|
20230822,185100,139205060,4130,4130,4130,4130,0
|
|
20230822,185000,139205060,4130,4130,4130,4130,0
|
|
20230822,184900,139205060,4130,4130,4130,4130,0
|
|
20230822,184800,139205060,4130,4130,4130,4130,0
|
|
20230822,184700,139205060,4130,4130,4130,4130,0
|
|
20230822,184600,139205060,4130,4130,4130,4130,0
|
|
20230822,184500,139205060,4130,4130,4130,4130,0
|
|
20230822,184400,139205060,4130,4130,4130,4130,0
|
|
20230822,184300,139205060,4130,4130,4130,4130,0
|
|
20230822,184200,139205060,4130,4130,4130,4130,0
|
|
20230822,184100,139205060,4130,4130,4130,4130,881
|
|
20230822,184000,139205060,4130,4130,4130,4130,0
|
|
20230822,183900,139205060,4130,4130,4130,4130,0
|
|
20230822,183800,139205060,4130,4130,4130,4130,0
|
|
20230822,183700,139205060,4130,4130,4130,4130,0
|
|
20230822,183600,139205060,4130,4130,4130,4130,0
|
|
20230822,183500,139205060,4130,4130,4130,4130,0
|
|
20230822,183400,139205060,4130,4130,4130,4130,0
|
|
20230822,183300,139205060,4130,4130,4130,4130,0
|
|
20230822,183200,139205060,4130,4130,4130,4130,0
|
|
20230822,183100,139205060,4130,4130,4130,4130,0
|
|
20230822,183000,139205060,4130,4130,4130,4130,0
|
|
20230822,182900,139205060,4130,4130,4130,4130,0
|
|
20230822,182800,139205060,4130,4130,4130,4130,0
|
|
20230822,182700,139205060,4130,4130,4130,4130,0
|
|
20230822,182600,139205060,4130,4130,4130,4130,0
|
|
20230822,182500,139205060,4130,4130,4130,4130,0
|
|
20230822,182400,139205060,4130,4130,4130,4130,0
|
|
20230822,182300,139205060,4130,4130,4130,4130,0
|
|
20230822,182200,139205060,4130,4130,4130,4130,0
|
|
20230822,182100,139205060,4130,4130,4130,4130,0
|
|
20230822,182000,139205060,4130,4130,4130,4130,0
|
|
20230822,181900,139205060,4130,4130,4130,4130,0
|
|
20230822,181800,139205060,4130,4130,4130,4130,0
|
|
20230822,181700,139205060,4130,4130,4130,4130,0
|
|
20230822,181600,139205060,4130,4130,4130,4130,0
|
|
20230822,181500,139205060,4130,4130,4130,4130,0
|
|
20230822,181400,139205060,4130,4130,4130,4130,0
|
|
20230822,181300,139205060,4130,4130,4130,4130,0
|
|
20230822,181200,139205060,4130,4130,4130,4130,0
|
|
20230822,181100,139205060,4130,4130,4130,4130,881
|
|
20230822,181000,139205060,4130,4130,4130,4130,0
|
|
20230822,180900,139205060,4130,4130,4130,4130,0
|
|
20230822,180800,139205060,4130,4130,4130,4130,0
|
|
20230822,180700,139205060,4130,4130,4130,4130,0
|
|
20230822,180600,139205060,4130,4130,4130,4130,0
|
|
20230822,180500,139205060,4130,4130,4130,4130,0
|
|
20230822,180400,139205060,4130,4130,4130,4130,0
|
|
20230822,180300,139205060,4130,4130,4130,4130,0
|
|
20230822,180200,139205060,4130,4130,4130,4130,0
|
|
20230822,180100,139205060,4130,4130,4130,4130,0
|
|
20230822,180000,139205060,4130,4130,4130,4130,0
|
|
20230822,175900,139205060,4130,4130,4130,4130,0
|
|
20230822,175800,139205060,4130,4130,4130,4130,0
|
|
20230822,175700,139205060,4130,4130,4130,4130,0
|
|
20230822,175600,139205060,4130,4130,4130,4130,0
|
|
20230822,175500,139205060,4130,4130,4130,4130,0
|
|
20230822,175400,139205060,4130,4130,4130,4130,0
|
|
20230822,175300,139205060,4130,4130,4130,4130,0
|
|
20230822,175200,139205060,4130,4130,4130,4130,0
|
|
20230822,175100,139205060,4130,4130,4130,4130,0
|
|
20230822,175000,139205060,4130,4130,4130,4130,0
|
|
20230822,174900,139205060,4130,4130,4130,4130,0
|
|
20230822,174800,139205060,4130,4130,4130,4130,0
|
|
20230822,174700,139205060,4130,4130,4130,4130,0
|
|
20230822,174600,139205060,4130,4130,4130,4130,0
|
|
20230822,174500,139205060,4130,4130,4130,4130,0
|
|
20230822,174400,139205060,4130,4130,4130,4130,0
|
|
20230822,174300,139205060,4130,4130,4130,4130,0
|
|
20230822,174200,139205060,4130,4130,4130,4130,0
|
|
20230822,174100,139205060,4130,4130,4130,4130,881
|
|
20230822,174000,139205060,4130,4130,4130,4130,0
|
|
20230822,173900,139205060,4130,4130,4130,4130,0
|
|
20230822,173800,139205060,4130,4130,4130,4130,0
|
|
20230822,173700,139205060,4130,4130,4130,4130,0
|
|
20230822,173600,139205060,4130,4130,4130,4130,0
|
|
20230822,173500,139205060,4130,4130,4130,4130,0
|
|
20230822,173400,139205060,4130,4130,4130,4130,0
|
|
20230822,173300,139205060,4130,4130,4130,4130,0
|
|
20230822,173200,139205060,4130,4130,4130,4130,0
|
|
20230822,173100,139205060,4130,4130,4130,4130,0
|
|
20230822,173000,139205060,4130,4130,4130,4130,0
|
|
20230822,172900,139205060,4130,4130,4130,4130,0
|
|
20230822,172800,139205060,4130,4130,4130,4130,0
|
|
20230822,172700,139205060,4130,4130,4130,4130,0
|
|
20230822,172600,139205060,4130,4130,4130,4130,0
|
|
20230822,172500,139205060,4130,4130,4130,4130,0
|
|
20230822,172400,139205060,4130,4130,4130,4130,0
|
|
20230822,172300,139205060,4130,4130,4130,4130,0
|
|
20230822,172200,139205060,4130,4130,4130,4130,0
|
|
20230822,172100,139205060,4130,4130,4130,4130,0
|
|
20230822,172000,139205060,4130,4130,4130,4130,0
|
|
20230822,171900,139205060,4130,4130,4130,4130,0
|
|
20230822,171800,139205060,4130,4130,4130,4130,0
|
|
20230822,171700,139205060,4130,4130,4130,4130,0
|
|
20230822,171600,139205060,4130,4130,4130,4130,0
|
|
20230822,171500,139205060,4130,4130,4130,4130,0
|
|
20230822,171400,139205060,4130,4130,4130,4130,0
|
|
20230822,171300,139205060,4130,4130,4130,4130,0
|
|
20230822,171200,139205060,4130,4130,4130,4130,0
|
|
20230822,171100,139205060,4130,4130,4130,4130,881
|
|
20230822,171000,139205060,4130,4130,4130,4130,0
|
|
20230822,170900,139205060,4130,4130,4130,4130,0
|
|
20230822,170800,139205060,4130,4130,4130,4130,0
|
|
20230822,170700,139205060,4130,4130,4130,4130,0
|
|
20230822,170600,139205060,4130,4130,4130,4130,0
|
|
20230822,170500,139205060,4130,4130,4130,4130,0
|
|
20230822,170400,139205060,4130,4130,4130,4130,0
|
|
20230822,170300,139205060,4130,4130,4130,4130,0
|
|
20230822,170200,139205060,4130,4130,4130,4130,0
|
|
20230822,170100,139205060,4130,4130,4130,4130,0
|
|
20230822,170000,139205060,4130,4130,4130,4130,0
|
|
20230822,165900,139205060,4130,4130,4130,4130,0
|
|
20230822,165800,139205060,4130,4130,4130,4130,0
|
|
20230822,165700,139205060,4130,4130,4130,4130,0
|
|
20230822,165600,139205060,4130,4130,4130,4130,0
|
|
20230822,165500,139205060,4130,4130,4130,4130,0
|
|
20230822,165400,139205060,4130,4130,4130,4130,0
|
|
20230822,165300,139205060,4130,4130,4130,4130,0
|
|
20230822,165200,139205060,4130,4130,4130,4130,0
|
|
20230822,165100,139205060,4130,4130,4130,4130,0
|
|
20230822,165000,139205060,4130,4130,4130,4130,0
|
|
20230822,164900,139205060,4130,4130,4130,4130,0
|
|
20230822,164800,139205060,4130,4130,4130,4130,0
|
|
20230822,164700,139205060,4130,4130,4130,4130,0
|
|
20230822,164600,139205060,4130,4130,4130,4130,0
|
|
20230822,164500,139205060,4130,4130,4130,4130,0
|
|
20230822,164400,139205060,4130,4130,4130,4130,0
|
|
20230822,164300,139205060,4130,4130,4130,4130,0
|
|
20230822,164200,139205060,4130,4130,4130,4130,0
|
|
20230822,164100,139205060,4130,4130,4130,4130,881
|
|
20230822,164000,139205060,4130,4130,4130,4130,0
|
|
20230822,163900,139205060,4130,4130,4130,4130,0
|
|
20230822,163800,139205060,4130,4130,4130,4130,0
|
|
20230822,163700,139205060,4130,4130,4130,4130,0
|
|
20230822,163600,139205060,4130,4130,4130,4130,0
|
|
20230822,163500,139205060,4130,4130,4130,4130,0
|
|
20230822,163400,139205060,4130,4130,4130,4130,0
|
|
20230822,163300,139205060,4130,4130,4130,4130,0
|
|
20230822,163200,139205060,4130,4130,4130,4130,0
|
|
20230822,163100,139205060,4130,4130,4130,4130,0
|
|
20230822,163000,139205060,4130,4130,4130,4130,0
|
|
20230822,162900,139205060,4130,4130,4130,4130,0
|
|
20230822,162800,139205060,4130,4130,4130,4130,0
|
|
20230822,162700,139205060,4130,4130,4130,4130,0
|
|
20230822,162600,139205060,4130,4130,4130,4130,0
|
|
20230822,162500,139205060,4130,4130,4130,4130,0
|
|
20230822,162400,139205060,4130,4130,4130,4130,0
|
|
20230822,162300,139205060,4130,4130,4130,4130,0
|
|
20230822,162200,139205060,4130,4130,4130,4130,0
|
|
20230822,162100,139205060,4130,4130,4130,4130,0
|
|
20230822,162000,139205060,4130,4130,4130,4130,0
|
|
20230822,161900,139205060,4130,4130,4130,4130,0
|
|
20230822,161800,139205060,4130,4130,4130,4130,0
|
|
20230822,161700,139205060,4130,4130,4130,4130,0
|
|
20230822,161600,139205060,4130,4130,4130,4130,0
|
|
20230822,161500,139205060,4130,4130,4130,4130,0
|
|
20230822,161400,139205060,4130,4130,4130,4130,0
|
|
20230822,161300,139205060,4130,4130,4130,4130,0
|
|
20230822,161200,139205060,4130,4130,4130,4130,0
|
|
20230822,161100,139205060,4130,4130,4130,4130,881
|
|
20230822,161000,139205060,4130,4130,4130,4130,0
|
|
20230822,160900,139205060,4130,4130,4130,4130,0
|
|
20230822,160800,139205060,4130,4130,4130,4130,0
|
|
20230822,160700,139205060,4130,4130,4130,4130,0
|
|
20230822,160600,139205060,4130,4130,4130,4130,0
|
|
20230822,160500,139205060,4130,4130,4130,4130,0
|
|
20230822,160400,139205060,4130,4130,4130,4130,0
|
|
20230822,160300,139205060,4130,4130,4130,4130,0
|
|
20230822,160200,139205060,4130,4130,4130,4130,0
|
|
20230822,160100,139205060,4130,4130,4130,4130,0
|
|
20230822,160000,139205060,4130,4130,4130,4130,0
|
|
20230822,155900,139205060,4130,4130,4130,4130,0
|
|
20230822,155800,139205060,4130,4130,4130,4130,0
|
|
20230822,155700,139205060,4130,4130,4130,4130,0
|
|
20230822,155600,139205060,4130,4130,4130,4130,0
|
|
20230822,155500,139205060,4130,4130,4130,4130,0
|
|
20230822,155400,139205060,4130,4130,4130,4130,0
|
|
20230822,155300,139205060,4130,4130,4130,4130,0
|
|
20230822,155200,139205060,4130,4130,4130,4130,0
|
|
20230822,155100,139205060,4130,4130,4130,4130,0
|
|
20230822,155000,139205060,4130,4130,4130,4130,0
|
|
20230822,154900,139205060,4130,4130,4130,4130,0
|
|
20230822,154800,139205060,4130,4130,4130,4130,0
|
|
20230822,154700,139205060,4130,4130,4130,4130,0
|
|
20230822,154600,139205060,4130,4130,4130,4130,0
|
|
20230822,154500,139205060,4130,4130,4130,4130,0
|
|
20230822,154400,139205060,4130,4130,4130,4130,0
|
|
20230822,154300,139205060,4130,4130,4130,4130,0
|
|
20230822,154200,139205060,4130,4130,4130,4130,0
|
|
20230822,154100,139205060,4130,4130,4130,4130,881
|
|
20230822,154000,139205060,4130,4130,4130,4130,0
|
|
20230822,153900,139205060,4130,4130,4130,4130,0
|
|
20230822,153800,139205060,4130,4130,4130,4130,0
|
|
20230822,153700,139205060,4130,4130,4130,4130,0
|
|
20230822,153600,139205060,4130,4130,4130,4130,0
|
|
20230822,153500,139205060,4130,4130,4130,4130,0
|
|
20230822,153400,139205060,4130,4130,4130,4130,0
|
|
20230822,153300,139205060,4130,4130,4130,4130,0
|
|
20230822,153200,139205060,4130,4130,4130,4130,0
|
|
20230822,153100,139205060,4130,4130,4130,4130,0
|
|
20230822,153000,139205060,4130,4130,4130,4130,881
|
|
20230822,152900,135566530,4080,4080,4080,4080,0
|
|
20230822,152800,135566530,4080,4080,4080,4080,0
|
|
20230822,152700,135566530,4080,4080,4080,4080,0
|
|
20230822,152600,135566530,4080,4080,4080,4080,0
|
|
20230822,152500,135566530,4080,4080,4080,4080,0
|
|
20230822,152400,135566530,4080,4080,4080,4080,0
|
|
20230822,152300,135566530,4080,4080,4080,4080,0
|
|
20230822,152200,135566530,4080,4080,4080,4080,0
|
|
20230822,152100,135566530,4080,4080,4080,4080,0
|
|
20230822,152000,135566530,4080,4080,4080,4080,0
|
|
20230822,151900,135566530,4080,4080,4085,4075,527
|
|
20230822,151800,133417970,4080,4085,4085,4080,686
|
|
20230822,151700,130618335,4095,4095,4095,4095,12
|
|
20230822,151600,130569195,4095,4095,4095,4085,12
|
|
20230822,151500,130520065,4085,4085,4085,4085,5
|
|
20230822,151400,130499640,4095,4095,4095,4095,72
|
|
20230822,151300,130204800,4085,4085,4085,4085,1
|
|
20230822,151200,130200715,4095,4085,4095,4085,944
|
|
20230822,151100,126344325,4080,4080,4080,4080,0
|
|
20230822,151000,126344325,4080,4080,4080,4080,7
|
|
20230822,150900,126315765,4085,4085,4085,4085,0
|
|
20230822,150800,126315765,4085,4085,4085,4085,0
|
|
20230822,150700,126315765,4085,4085,4085,4085,0
|
|
20230822,150600,126315765,4085,4085,4085,4085,2
|
|
20230822,150500,126307595,4085,4085,4085,4085,0
|
|
20230822,150400,126307595,4085,4085,4085,4085,0
|
|
20230822,150300,126307595,4085,4085,4085,4085,350
|
|
20230822,150200,124877845,4080,4080,4080,4080,0
|
|
20230822,150100,124877845,4080,4085,4085,4080,872
|
|
20230822,150000,121315730,4085,4085,4085,4085,0
|
|
20230822,145900,121315730,4085,4085,4085,4085,0
|
|
20230822,145800,121315730,4085,4085,4085,4085,0
|
|
20230822,145700,121315730,4085,4085,4085,4085,100
|
|
20230822,145600,120907230,4090,4090,4090,4090,0
|
|
20230822,145500,120907230,4090,4085,4090,4085,36
|
|
20230822,145400,120760165,4095,4085,4095,4080,228
|
|
20230822,145300,119828960,4080,4085,4085,4080,7
|
|
20230822,145200,119800370,4085,4085,4085,4085,0
|
|
20230822,145100,119800370,4085,4085,4085,4085,0
|
|
20230822,145000,119800370,4085,4085,4085,4085,0
|
|
20230822,144900,119800370,4085,4085,4085,4085,0
|
|
20230822,144800,119800370,4085,4080,4085,4080,329
|
|
20230822,144700,118456725,4080,4085,4085,4080,418
|
|
20230822,144600,116750285,4085,4085,4085,4085,0
|
|
20230822,144500,116750285,4085,4085,4085,4085,1
|
|
20230822,144400,116746200,4080,4080,4080,4080,0
|
|
20230822,144300,116746200,4080,4080,4080,4080,0
|
|
20230822,144200,116746200,4080,4080,4080,4080,185
|
|
20230822,144100,115991400,4070,4070,4070,4070,0
|
|
20230822,144000,115991400,4070,4070,4070,4070,0
|
|
20230822,143900,115991400,4070,4070,4070,4070,588
|
|
20230822,143800,113598240,4070,4080,4080,4070,1688
|
|
20230822,143700,106724590,4090,4090,4090,4090,35
|
|
20230822,143600,106581440,4090,4090,4090,4090,0
|
|
20230822,143500,106581440,4090,4090,4090,4090,1
|
|
20230822,143400,106577350,4090,4090,4090,4090,0
|
|
20230822,143300,106577350,4090,4090,4090,4090,0
|
|
20230822,143200,106577350,4090,4090,4090,4090,0
|
|
20230822,143100,106577350,4090,4090,4090,4090,40
|
|
20230822,143000,106413750,4090,4085,4090,4085,20
|
|
20230822,142900,106331960,4085,4085,4085,4085,0
|
|
20230822,142800,106331960,4085,4085,4085,4085,0
|
|
20230822,142700,106331960,4085,4085,4085,4085,0
|
|
20230822,142600,106331960,4085,4085,4085,4085,37
|
|
20230822,142500,106180815,4085,4085,4085,4085,63
|
|
20230822,142400,105923460,4085,4085,4085,4085,400
|
|
20230822,142300,104289460,4085,4085,4085,4085,228
|
|
20230822,142200,103358080,4085,4085,4085,4085,0
|
|
20230822,142100,103358080,4085,4085,4085,4085,0
|
|
20230822,142000,103358080,4085,4085,4085,4085,658
|
|
20230822,141900,100670150,4085,4085,4085,4085,5
|
|
20230822,141800,100649725,4090,4095,4095,4090,130
|
|
20230822,141700,100118020,4100,4100,4100,4100,0
|
|
20230822,141600,100118020,4100,4100,4100,4100,0
|
|
20230822,141500,100118020,4100,4100,4100,4100,0
|
|
20230822,141400,100118020,4100,4100,4100,4100,0
|
|
20230822,141300,100118020,4100,4100,4100,4100,0
|
|
20230822,141200,100118020,4100,4100,4100,4100,0
|
|
20230822,141100,100118020,4100,4090,4100,4090,773
|
|
20230822,141000,96956440,4090,4090,4090,4090,269
|
|
20230822,140900,95856230,4090,4095,4095,4090,2532
|
|
20230822,140800,85494985,4095,4095,4095,4095,0
|
|
20230822,140700,85494985,4095,4095,4095,4095,0
|
|
20230822,140600,85494985,4095,4095,4095,4095,0
|
|
20230822,140500,85494985,4095,4095,4095,4095,0
|
|
20230822,140400,85494985,4095,4100,4100,4095,181
|
|
20230822,140300,84752895,4105,4105,4105,4105,0
|
|
20230822,140200,84752895,4105,4105,4105,4105,1
|
|
20230822,140100,84748790,4100,4100,4100,4100,0
|
|
20230822,140000,84748790,4100,4100,4100,4100,0
|
|
20230822,135900,84748790,4100,4105,4105,4100,52
|
|
20230822,135800,84535370,4105,4105,4105,4105,19
|
|
20230822,135700,84457375,4105,4105,4105,4105,0
|
|
20230822,135600,84457375,4105,4105,4105,4105,0
|
|
20230822,135500,84457375,4105,4105,4105,4105,0
|
|
20230822,135400,84457375,4105,4105,4105,4105,1
|
|
20230822,135300,84453270,4105,4105,4105,4105,0
|
|
20230822,135200,84453270,4105,4105,4105,4105,0
|
|
20230822,135100,84453270,4105,4105,4105,4105,2
|
|
20230822,135000,84445060,4100,4100,4100,4100,0
|
|
20230822,134900,84445060,4100,4100,4100,4100,0
|
|
20230822,134800,84445060,4100,4100,4100,4100,0
|
|
20230822,134700,84445060,4100,4100,4100,4095,419
|
|
20230822,134600,82727180,4100,4100,4100,4100,1
|
|
20230822,134500,82723080,4095,4095,4095,4095,0
|
|
20230822,134400,82723080,4095,4100,4100,4095,1182
|
|
20230822,134300,77881560,4100,4105,4105,4100,681
|
|
20230822,134200,75086060,4105,4105,4105,4105,0
|
|
20230822,134100,75086060,4105,4105,4105,4105,4
|
|
20230822,134000,75069640,4105,4110,4110,4105,49
|
|
20230822,133900,74868300,4105,4105,4105,4105,0
|
|
20230822,133800,74868300,4105,4105,4105,4105,127
|
|
20230822,133700,74346965,4110,4110,4110,4110,0
|
|
20230822,133600,74346965,4110,4110,4110,4110,1
|
|
20230822,133500,74342855,4105,4110,4110,4105,2
|
|
20230822,133400,74334640,4105,4105,4105,4105,0
|
|
20230822,133300,74334640,4105,4105,4105,4105,0
|
|
20230822,133200,74334640,4105,4105,4105,4105,0
|
|
20230822,133100,74334640,4105,4110,4110,4105,25
|
|
20230822,133000,74231915,4105,4105,4105,4105,0
|
|
20230822,132900,74231915,4105,4105,4105,4105,0
|
|
20230822,132800,74231915,4105,4105,4105,4105,0
|
|
20230822,132700,74231915,4105,4110,4110,4105,32
|
|
20230822,132600,74100550,4105,4105,4110,4105,26
|
|
20230822,132500,73993720,4110,4110,4110,4105,658
|
|
20230822,132400,71291885,4110,4110,4110,4110,0
|
|
20230822,132300,71291885,4110,4110,4110,4110,0
|
|
20230822,132200,71291885,4110,4110,4110,4110,1
|
|
20230822,132100,71287775,4110,4110,4110,4110,2
|
|
20230822,132000,71279555,4110,4120,4120,4110,48
|
|
20230822,131900,71081905,4120,4120,4120,4120,0
|
|
20230822,131800,71081905,4120,4120,4120,4120,0
|
|
20230822,131700,71081905,4120,4120,4120,4120,0
|
|
20230822,131600,71081905,4120,4120,4120,4120,0
|
|
20230822,131500,71081905,4120,4120,4120,4120,0
|
|
20230822,131400,71081905,4120,4120,4120,4120,0
|
|
20230822,131300,71081905,4120,4120,4120,4120,0
|
|
20230822,131200,71081905,4120,4120,4120,4120,0
|
|
20230822,131100,71081905,4120,4120,4120,4120,0
|
|
20230822,131000,71081905,4120,4120,4120,4120,39
|
|
20230822,130900,70921225,4120,4120,4120,4120,3
|
|
20230822,130800,70908865,4110,4110,4110,4110,25
|
|
20230822,130700,70806115,4120,4120,4120,4120,0
|
|
20230822,130600,70806115,4120,4120,4120,4120,0
|
|
20230822,130500,70806115,4120,4120,4125,4120,3
|
|
20230822,130400,70793750,4110,4110,4110,4110,0
|
|
20230822,130300,70793750,4110,4110,4110,4110,0
|
|
20230822,130200,70793750,4110,4115,4115,4110,13
|
|
20230822,130100,70740315,4125,4125,4125,4125,0
|
|
20230822,130000,70740315,4125,4125,4125,4125,35
|
|
20230822,125900,70595940,4120,4120,4120,4120,0
|
|
20230822,125800,70595940,4120,4120,4120,4120,0
|
|
20230822,125700,70595940,4120,4120,4120,4120,0
|
|
20230822,125600,70595940,4120,4120,4120,4120,22
|
|
20230822,125500,70505300,4120,4120,4120,4120,0
|
|
20230822,125400,70505300,4120,4115,4120,4115,20
|
|
20230822,125300,70422905,4115,4115,4115,4115,4
|
|
20230822,125200,70406445,4110,4110,4110,4110,0
|
|
20230822,125100,70406445,4110,4110,4110,4110,0
|
|
20230822,125000,70406445,4110,4110,4110,4110,6
|
|
20230822,124900,70381785,4105,4105,4105,4105,0
|
|
20230822,124800,70381785,4105,4105,4105,4105,0
|
|
20230822,124700,70381785,4105,4105,4105,4105,0
|
|
20230822,124600,70381785,4105,4105,4105,4105,106
|
|
20230822,124500,69946655,4105,4105,4105,4105,0
|
|
20230822,124400,69946655,4105,4100,4105,4100,2
|
|
20230822,124300,69938450,4100,4100,4100,4100,0
|
|
20230822,124200,69938450,4100,4125,4125,4100,603
|
|
20230822,124100,67460330,4135,4135,4135,4135,0
|
|
20230822,124000,67460330,4135,4135,4135,4135,0
|
|
20230822,123900,67460330,4135,4135,4135,4135,38
|
|
20230822,123800,67303200,4135,4135,4135,4135,0
|
|
20230822,123700,67303200,4135,4135,4135,4135,1
|
|
20230822,123600,67299065,4130,4130,4130,4130,1
|
|
20230822,123500,67294935,4140,4140,4140,4140,0
|
|
20230822,123400,67294935,4140,4140,4140,4140,0
|
|
20230822,123300,67294935,4140,4135,4140,4135,5
|
|
20230822,123200,67274240,4130,4130,4130,4130,74
|
|
20230822,123100,66968620,4130,4130,4130,4130,47
|
|
20230822,123000,66774510,4130,4130,4130,4130,50
|
|
20230822,122900,66568010,4130,4130,4140,4130,1021
|
|
20230822,122800,62346050,4140,4130,4140,4130,58
|
|
20230822,122700,62106500,4120,4120,4125,4120,3
|
|
20230822,122600,62094135,4120,4120,4120,4120,1
|
|
20230822,122500,62090015,4125,4120,4125,4120,953
|
|
20230822,122400,58159640,4120,4120,4120,4120,0
|
|
20230822,122300,58159640,4120,4120,4120,4120,75
|
|
20230822,122200,57850640,4120,4110,4120,4110,1157
|
|
20230822,122100,53089090,4110,4110,4110,4110,1
|
|
20230822,122000,53084980,4100,4100,4100,4100,461
|
|
20230822,121900,51194880,4100,4100,4100,4100,57
|
|
20230822,121800,50961180,4105,4105,4105,4105,0
|
|
20230822,121700,50961180,4105,4105,4105,4105,0
|
|
20230822,121600,50961180,4105,4105,4105,4105,0
|
|
20230822,121500,50961180,4105,4105,4105,4105,0
|
|
20230822,121400,50961180,4105,4105,4105,4105,0
|
|
20230822,121300,50961180,4105,4105,4105,4105,249
|
|
20230822,121200,49939035,4110,4110,4110,4110,1
|
|
20230822,121100,49934925,4110,4110,4110,4110,1
|
|
20230822,121000,49930815,4105,4105,4105,4105,453
|
|
20230822,120900,48071250,4105,4105,4105,4105,0
|
|
20230822,120800,48071250,4105,4105,4105,4105,0
|
|
20230822,120700,48071250,4105,4105,4105,4105,1
|
|
20230822,120600,48067145,4105,4105,4105,4105,0
|
|
20230822,120500,48067145,4105,4105,4105,4105,3
|
|
20230822,120400,48054830,4100,4105,4105,4100,355
|
|
20230822,120300,46598300,4110,4110,4110,4110,0
|
|
20230822,120200,46598300,4110,4110,4110,4110,0
|
|
20230822,120100,46598300,4110,4110,4110,4110,0
|
|
20230822,120000,46598300,4110,4110,4110,4110,0
|
|
20230822,115900,46598300,4110,4110,4110,4110,0
|
|
20230822,115800,46598300,4110,4110,4110,4110,0
|
|
20230822,115700,46598300,4110,4110,4110,4110,1
|
|
20230822,115600,46594190,4105,4105,4105,4105,0
|
|
20230822,115500,46594190,4105,4105,4105,4105,0
|
|
20230822,115400,46594190,4105,4105,4105,4105,0
|
|
20230822,115300,46594190,4105,4105,4105,4105,0
|
|
20230822,115200,46594190,4105,4110,4110,4105,419
|
|
20230822,115100,44872105,4115,4115,4115,4115,1
|
|
20230822,115000,44867990,4110,4115,4115,4110,24
|
|
20230822,114900,44769255,4110,4110,4110,4110,0
|
|
20230822,114800,44769255,4110,4110,4110,4110,551
|
|
20230822,114700,42504645,4110,4110,4110,4110,0
|
|
20230822,114600,42504645,4110,4110,4110,4110,0
|
|
20230822,114500,42504645,4110,4115,4115,4110,74
|
|
20230822,114400,42200490,4115,4125,4125,4110,1266
|
|
20230822,114300,36990935,4115,4115,4125,4115,6
|
|
20230822,114200,36966235,4115,4115,4115,4115,0
|
|
20230822,114100,36966235,4115,4120,4125,4115,1450
|
|
20230822,114000,30993035,4125,4125,4125,4125,0
|
|
20230822,113900,30993035,4125,4125,4125,4125,0
|
|
20230822,113800,30993035,4125,4125,4125,4125,0
|
|
20230822,113700,30993035,4125,4125,4125,4125,0
|
|
20230822,113600,30993035,4125,4125,4125,4125,0
|
|
20230822,113500,30993035,4125,4125,4125,4125,0
|
|
20230822,113400,30993035,4125,4125,4125,4125,0
|
|
20230822,113300,30993035,4125,4125,4125,4125,0
|
|
20230822,113200,30993035,4125,4125,4125,4125,2
|
|
20230822,113100,30984785,4120,4120,4120,4120,129
|
|
20230822,113000,30453305,4120,4120,4125,4120,174
|
|
20230822,112900,29736250,4120,4120,4120,4120,0
|
|
20230822,112800,29736250,4120,4120,4120,4120,0
|
|
20230822,112700,29736250,4120,4120,4120,4120,0
|
|
20230822,112600,29736250,4120,4120,4120,4120,0
|
|
20230822,112500,29736250,4120,4120,4120,4120,0
|
|
20230822,112400,29736250,4120,4120,4120,4120,0
|
|
20230822,112300,29736250,4120,4120,4120,4120,0
|
|
20230822,112200,29736250,4120,4120,4120,4120,0
|
|
20230822,112100,29736250,4120,4120,4120,4120,0
|
|
20230822,112000,29736250,4120,4120,4120,4120,0
|
|
20230822,111900,29736250,4120,4120,4120,4120,0
|
|
20230822,111800,29736250,4120,4125,4125,4120,24
|
|
20230822,111700,29637275,4125,4125,4125,4125,0
|
|
20230822,111600,29637275,4125,4125,4125,4125,0
|
|
20230822,111500,29637275,4125,4125,4125,4125,0
|
|
20230822,111400,29637275,4125,4125,4125,4125,0
|
|
20230822,111300,29637275,4125,4125,4125,4125,0
|
|
20230822,111200,29637275,4125,4125,4125,4125,0
|
|
20230822,111100,29637275,4125,4125,4125,4125,1
|
|
20230822,111000,29633150,4125,4125,4125,4125,0
|
|
20230822,110900,29633150,4125,4125,4125,4125,0
|
|
20230822,110800,29633150,4125,4125,4125,4125,0
|
|
20230822,110700,29633150,4125,4125,4125,4125,0
|
|
20230822,110600,29633150,4125,4125,4125,4120,8
|
|
20230822,110500,29600160,4125,4120,4125,4120,380
|
|
20230822,110400,28034290,4120,4120,4120,4120,1
|
|
20230822,110300,28030170,4120,4120,4120,4120,0
|
|
20230822,110200,28030170,4120,4120,4120,4120,0
|
|
20230822,110100,28030170,4120,4120,4120,4120,1
|
|
20230822,110000,28026050,4115,4115,4120,4115,6
|
|
20230822,105900,28001350,4115,4115,4115,4115,3
|
|
20230822,105800,27989005,4115,4115,4120,4115,787
|
|
20230822,105700,24749900,4115,4115,4115,4115,3
|
|
20230822,105600,24737555,4115,4120,4120,4115,13
|
|
20230822,105500,24684025,4120,4115,4120,4115,10
|
|
20230822,105400,24642840,4115,4115,4115,4115,3
|
|
20230822,105300,24630495,4115,4115,4115,4115,5
|
|
20230822,105200,24609920,4115,4115,4115,4115,2
|
|
20230822,105100,24601690,4115,4115,4115,4115,80
|
|
20230822,105000,24272490,4115,4115,4115,4115,2
|
|
20230822,104900,24264260,4115,4115,4115,4115,3
|
|
20230822,104800,24251915,4115,4115,4115,4115,6
|
|
20230822,104700,24227225,4115,4115,4120,4115,70
|
|
20230822,104600,23939150,4125,4115,4125,4115,28
|
|
20230822,104500,23823765,4120,4120,4120,4115,4
|
|
20230822,104400,23807295,4115,4115,4115,4110,68
|
|
20230822,104300,23527510,4110,4110,4110,4110,3
|
|
20230822,104200,23515180,4110,4110,4110,4110,3
|
|
20230822,104100,23502850,4110,4115,4115,4110,85
|
|
20230822,104000,23153090,4115,4115,4115,4115,2
|
|
20230822,103900,23144860,4115,4115,4115,4115,3
|
|
20230822,103800,23132515,4115,4115,4115,4115,3
|
|
20230822,103700,23120170,4115,4115,4115,4115,6
|
|
20230822,103600,23095480,4115,4115,4120,4115,31
|
|
20230822,103500,22967885,4110,4110,4110,4110,3
|
|
20230822,103400,22955555,4110,4110,4110,4110,2
|
|
20230822,103300,22947335,4110,4110,4110,4110,3
|
|
20230822,103200,22935005,4120,4115,4125,4110,385
|
|
20230822,103100,21350145,4110,4110,4110,4110,2
|
|
20230822,103000,21341925,4110,4115,4115,4110,4
|
|
20230822,102900,21325480,4110,4110,4110,4110,2
|
|
20230822,102800,21317260,4110,4110,4110,4110,3
|
|
20230822,102700,21304930,4110,4110,4110,4110,2
|
|
20230822,102600,21296710,4110,4110,4110,4110,4
|
|
20230822,102500,21280270,4110,4110,4110,4110,3
|
|
20230822,102400,21267940,4110,4110,4110,4110,2
|
|
20230822,102300,21259720,4105,4105,4105,4105,6
|
|
20230822,102200,21235090,4105,4105,4105,4105,2
|
|
20230822,102100,21226880,4105,4105,4105,4105,2
|
|
20230822,102000,21218670,4105,4105,4105,4105,2
|
|
20230822,101900,21210460,4105,4105,4105,4105,2
|
|
20230822,101800,21202250,4105,4110,4115,4105,11
|
|
20230822,101700,21157010,4110,4115,4115,4110,5
|
|
20230822,101600,21136440,4105,4105,4105,4105,2
|
|
20230822,101500,21128230,4105,4105,4105,4105,4
|
|
20230822,101400,21111810,4115,4105,4115,4105,22
|
|
20230822,101300,21021310,4115,4105,4115,4105,3
|
|
20230822,101200,21008985,4115,4105,4115,4105,3
|
|
20230822,101100,20996660,4110,4110,4110,4110,2
|
|
20230822,101000,20988440,4115,4110,4115,4110,3
|
|
20230822,100900,20976105,4110,4110,4115,4110,4
|
|
20230822,100800,20959660,4105,4105,4105,4105,3
|
|
20230822,100700,20947345,4110,4110,4110,4110,2
|
|
20230822,100600,20939125,4105,4115,4115,4105,103
|
|
20230822,100500,20515300,4105,4105,4105,4105,2
|
|
20230822,100400,20507090,4105,4100,4105,4100,718
|
|
20230822,100300,17559720,4105,4105,4105,4105,381
|
|
20230822,100200,15995715,4115,4105,4115,4105,3
|
|
20230822,100100,15983390,4105,4105,4115,4105,4
|
|
20230822,100000,15966960,4105,4105,4105,4105,32
|
|
20230822,095900,15835600,4105,4105,4105,4105,6
|
|
20230822,095800,15810970,4115,4115,4115,4105,10
|
|
20230822,095700,15769850,4105,4105,4105,4105,2
|
|
20230822,095600,15761640,4105,4115,4115,4105,839
|
|
20230822,095500,12311860,4115,4115,4115,4115,2
|
|
20230822,095400,12303630,4115,4125,4125,4115,3
|
|
20230822,095300,12291275,4115,4115,4115,4115,4
|
|
20230822,095200,12274815,4120,4115,4120,4115,110
|
|
20230822,095100,11821635,4115,4115,4115,4115,2
|
|
20230822,095000,11813405,4115,4110,4115,4110,3
|
|
20230822,094900,11801070,4110,4115,4115,4110,3
|
|
20230822,094800,11788735,4115,4115,4115,4115,2
|
|
20230822,094700,11780505,4115,4115,4115,4115,2
|
|
20230822,094600,11772275,4115,4115,4115,4115,16
|
|
20230822,094500,11706435,4115,4115,4120,4115,120
|
|
20230822,094400,11212630,4115,4120,4120,4115,5
|
|
20230822,094300,11192040,4115,4115,4115,4115,2
|
|
20230822,094200,11183810,4115,4115,4120,4115,23
|
|
20230822,094100,11089070,4115,4115,4115,4115,2
|
|
20230822,094000,11080840,4115,4115,4115,4115,3
|
|
20230822,093900,11068495,4115,4115,4115,4115,2
|
|
20230822,093800,11060265,4115,4115,4115,4110,200
|
|
20230822,093700,10237275,4115,4110,4115,4110,5
|
|
20230822,093600,10216715,4110,4120,4180,4110,1142
|
|
20230822,093500,5514355,4115,4115,4115,4110,63
|
|
20230822,093400,5255125,4110,4110,4110,4110,2
|
|
20230822,093300,5246905,4110,4110,4110,4110,4
|
|
20230822,093200,5230465,4110,4115,4120,4110,299
|
|
20230822,093100,4000045,4115,4115,4115,4115,5
|
|
20230822,093000,3979470,4115,4115,4115,4115,2
|
|
20230822,092900,3971240,4115,4115,4115,4115,17
|
|
20230822,092800,3901285,4115,4115,4115,4115,12
|
|
20230822,092700,3851905,4115,4120,4120,4115,80
|
|
20230822,092600,3522660,4115,4115,4115,4115,0
|
|
20230822,092500,3522660,4115,4115,4115,4115,0
|
|
20230822,092400,3522660,4115,4115,4115,4115,0
|
|
20230822,092300,3522660,4115,4115,4115,4115,25
|
|
20230822,092200,3419785,4120,4120,4120,4120,0
|
|
20230822,092100,3419785,4120,4120,4120,4120,0
|
|
20230822,092000,3419785,4120,4120,4120,4120,0
|
|
20230822,091900,3419785,4120,4120,4120,4120,0
|
|
20230822,091800,3419785,4120,4120,4120,4120,0
|
|
20230822,091700,3419785,4120,4120,4120,4120,4
|
|
20230822,091600,3403305,4120,4120,4120,4120,0
|
|
20230822,091500,3403305,4120,4120,4120,4120,1
|
|
20230822,091400,3399185,4110,4110,4110,4110,6
|
|
20230822,091300,3374525,4110,4110,4110,4110,0
|
|
20230822,091200,3374525,4110,4110,4110,4110,102
|
|
20230822,091100,2955305,4110,4110,4110,4110,127
|
|
20230822,091000,2433335,4120,4120,4120,4120,1
|
|
20230822,090900,2429215,4135,4135,4135,4135,0
|
|
20230822,090800,2429215,4135,4135,4135,4135,0
|
|
20230822,090700,2429215,4135,4135,4135,4135,289
|
|
20230822,090600,1234200,4155,4155,4155,4155,0
|
|
20230822,090500,1234200,4155,4155,4155,4155,0
|
|
20230822,090400,1234200,4155,4155,4155,4155,0
|
|
20230822,090300,1234200,4155,4155,4155,4155,0
|
|
20230822,090200,1234200,4155,4155,4155,4155,0
|
|
20230822,090100,1234200,4155,4160,4160,4155,256
|
|
20230822,090000,170515,4155,4160,4160,4155,41
|