583 lines
28 KiB
CSV
583 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230808,184000,414256880,4025,4025,4025,4025,2447
|
|
20230808,183900,414256880,4025,4025,4025,4025,0
|
|
20230808,183800,414256880,4025,4025,4025,4025,0
|
|
20230808,183700,414256880,4025,4025,4025,4025,0
|
|
20230808,183600,414256880,4025,4025,4025,4025,0
|
|
20230808,183500,414256880,4025,4025,4025,4025,0
|
|
20230808,183400,414256880,4025,4025,4025,4025,0
|
|
20230808,183300,414256880,4025,4025,4025,4025,0
|
|
20230808,183200,414256880,4025,4025,4025,4025,0
|
|
20230808,183100,414256880,4025,4025,4025,4025,0
|
|
20230808,183000,414256880,4025,4025,4025,4025,0
|
|
20230808,182900,414256880,4025,4025,4025,4025,0
|
|
20230808,182800,414256880,4025,4025,4025,4025,0
|
|
20230808,182700,414256880,4025,4025,4025,4025,0
|
|
20230808,182600,414256880,4025,4025,4025,4025,0
|
|
20230808,182500,414256880,4025,4025,4025,4025,0
|
|
20230808,182400,414256880,4025,4025,4025,4025,0
|
|
20230808,182300,414256880,4025,4025,4025,4025,0
|
|
20230808,182200,414256880,4025,4025,4025,4025,0
|
|
20230808,182100,414256880,4025,4025,4025,4025,0
|
|
20230808,182000,414256880,4025,4025,4025,4025,0
|
|
20230808,181900,414256880,4025,4025,4025,4025,0
|
|
20230808,181800,414256880,4025,4025,4025,4025,0
|
|
20230808,181700,414256880,4025,4025,4025,4025,0
|
|
20230808,181600,414256880,4025,4025,4025,4025,0
|
|
20230808,181500,414256880,4025,4025,4025,4025,0
|
|
20230808,181400,414256880,4025,4025,4025,4025,0
|
|
20230808,181300,414256880,4025,4025,4025,4025,0
|
|
20230808,181200,414256880,4025,4025,4025,4025,0
|
|
20230808,181100,414256880,4025,4025,4025,4025,0
|
|
20230808,181000,414256880,4025,4025,4025,4025,2447
|
|
20230808,180900,414256880,4025,4025,4025,4025,0
|
|
20230808,180800,414256880,4025,4025,4025,4025,0
|
|
20230808,180700,414256880,4025,4025,4025,4025,0
|
|
20230808,180600,414256880,4025,4025,4025,4025,0
|
|
20230808,180500,414256880,4025,4025,4025,4025,0
|
|
20230808,180400,414256880,4025,4025,4025,4025,0
|
|
20230808,180300,414256880,4025,4025,4025,4025,0
|
|
20230808,180200,414256880,4025,4025,4025,4025,0
|
|
20230808,180100,414256880,4025,4025,4025,4025,0
|
|
20230808,180000,414256880,4025,4025,4025,4025,0
|
|
20230808,175900,414256880,4025,4025,4025,4025,0
|
|
20230808,175800,414256880,4025,4025,4025,4025,0
|
|
20230808,175700,414256880,4025,4025,4025,4025,0
|
|
20230808,175600,414256880,4025,4025,4025,4025,0
|
|
20230808,175500,414256880,4025,4025,4025,4025,0
|
|
20230808,175400,414256880,4025,4025,4025,4025,0
|
|
20230808,175300,414256880,4025,4025,4025,4025,0
|
|
20230808,175200,414256880,4025,4025,4025,4025,0
|
|
20230808,175100,414256880,4025,4025,4025,4025,0
|
|
20230808,175000,414256880,4025,4025,4025,4025,0
|
|
20230808,174900,414256880,4025,4025,4025,4025,0
|
|
20230808,174800,414256880,4025,4025,4025,4025,0
|
|
20230808,174700,414256880,4025,4025,4025,4025,0
|
|
20230808,174600,414256880,4025,4025,4025,4025,0
|
|
20230808,174500,414256880,4025,4025,4025,4025,0
|
|
20230808,174400,414256880,4025,4025,4025,4025,0
|
|
20230808,174300,414256880,4025,4025,4025,4025,0
|
|
20230808,174200,414256880,4025,4025,4025,4025,0
|
|
20230808,174100,414256880,4025,4025,4025,4025,0
|
|
20230808,174000,414256880,4025,4025,4025,4025,2447
|
|
20230808,173900,414256880,4025,4025,4025,4025,0
|
|
20230808,173800,414256880,4025,4025,4025,4025,0
|
|
20230808,173700,414256880,4025,4025,4025,4025,0
|
|
20230808,173600,414256880,4025,4025,4025,4025,0
|
|
20230808,173500,414256880,4025,4025,4025,4025,0
|
|
20230808,173400,414256880,4025,4025,4025,4025,0
|
|
20230808,173300,414256880,4025,4025,4025,4025,0
|
|
20230808,173200,414256880,4025,4025,4025,4025,0
|
|
20230808,173100,414256880,4025,4025,4025,4025,0
|
|
20230808,173000,414256880,4025,4025,4025,4025,0
|
|
20230808,172900,414256880,4025,4025,4025,4025,0
|
|
20230808,172800,414256880,4025,4025,4025,4025,0
|
|
20230808,172700,414256880,4025,4025,4025,4025,0
|
|
20230808,172600,414256880,4025,4025,4025,4025,0
|
|
20230808,172500,414256880,4025,4025,4025,4025,0
|
|
20230808,172400,414256880,4025,4025,4025,4025,0
|
|
20230808,172300,414256880,4025,4025,4025,4025,0
|
|
20230808,172200,414256880,4025,4025,4025,4025,0
|
|
20230808,172100,414256880,4025,4025,4025,4025,0
|
|
20230808,172000,414256880,4025,4025,4025,4025,0
|
|
20230808,171900,414256880,4025,4025,4025,4025,0
|
|
20230808,171800,414256880,4025,4025,4025,4025,0
|
|
20230808,171700,414256880,4025,4025,4025,4025,0
|
|
20230808,171600,414256880,4025,4025,4025,4025,0
|
|
20230808,171500,414256880,4025,4025,4025,4025,0
|
|
20230808,171400,414256880,4025,4025,4025,4025,0
|
|
20230808,171300,414256880,4025,4025,4025,4025,0
|
|
20230808,171200,414256880,4025,4025,4025,4025,0
|
|
20230808,171100,414256880,4025,4025,4025,4025,0
|
|
20230808,171000,414256880,4025,4025,4025,4025,2447
|
|
20230808,170900,414256880,4025,4025,4025,4025,0
|
|
20230808,170800,414256880,4025,4025,4025,4025,0
|
|
20230808,170700,414256880,4025,4025,4025,4025,0
|
|
20230808,170600,414256880,4025,4025,4025,4025,0
|
|
20230808,170500,414256880,4025,4025,4025,4025,0
|
|
20230808,170400,414256880,4025,4025,4025,4025,0
|
|
20230808,170300,414256880,4025,4025,4025,4025,0
|
|
20230808,170200,414256880,4025,4025,4025,4025,0
|
|
20230808,170100,414256880,4025,4025,4025,4025,0
|
|
20230808,170000,414256880,4025,4025,4025,4025,0
|
|
20230808,165900,414256880,4025,4025,4025,4025,0
|
|
20230808,165800,414256880,4025,4025,4025,4025,0
|
|
20230808,165700,414256880,4025,4025,4025,4025,0
|
|
20230808,165600,414256880,4025,4025,4025,4025,0
|
|
20230808,165500,414256880,4025,4025,4025,4025,0
|
|
20230808,165400,414256880,4025,4025,4025,4025,0
|
|
20230808,165300,414256880,4025,4025,4025,4025,0
|
|
20230808,165200,414256880,4025,4025,4025,4025,0
|
|
20230808,165100,414256880,4025,4025,4025,4025,0
|
|
20230808,165000,414256880,4025,4025,4025,4025,0
|
|
20230808,164900,414256880,4025,4025,4025,4025,0
|
|
20230808,164800,414256880,4025,4025,4025,4025,0
|
|
20230808,164700,414256880,4025,4025,4025,4025,0
|
|
20230808,164600,414256880,4025,4025,4025,4025,0
|
|
20230808,164500,414256880,4025,4025,4025,4025,0
|
|
20230808,164400,414256880,4025,4025,4025,4025,0
|
|
20230808,164300,414256880,4025,4025,4025,4025,0
|
|
20230808,164200,414256880,4025,4025,4025,4025,0
|
|
20230808,164100,414256880,4025,4025,4025,4025,0
|
|
20230808,164000,414256880,4025,4025,4025,4025,2447
|
|
20230808,163900,414256880,4025,4025,4025,4025,0
|
|
20230808,163800,414256880,4025,4025,4025,4025,0
|
|
20230808,163700,414256880,4025,4025,4025,4025,0
|
|
20230808,163600,414256880,4025,4025,4025,4025,0
|
|
20230808,163500,414256880,4025,4025,4025,4025,0
|
|
20230808,163400,414256880,4025,4025,4025,4025,0
|
|
20230808,163300,414256880,4025,4025,4025,4025,0
|
|
20230808,163200,414256880,4025,4025,4025,4025,0
|
|
20230808,163100,414256880,4025,4025,4025,4025,0
|
|
20230808,163000,414256880,4025,4025,4025,4025,0
|
|
20230808,162900,414256880,4025,4025,4025,4025,0
|
|
20230808,162800,414256880,4025,4025,4025,4025,0
|
|
20230808,162700,414256880,4025,4025,4025,4025,0
|
|
20230808,162600,414256880,4025,4025,4025,4025,0
|
|
20230808,162500,414256880,4025,4025,4025,4025,0
|
|
20230808,162400,414256880,4025,4025,4025,4025,0
|
|
20230808,162300,414256880,4025,4025,4025,4025,0
|
|
20230808,162200,414256880,4025,4025,4025,4025,0
|
|
20230808,162100,414256880,4025,4025,4025,4025,0
|
|
20230808,162000,414256880,4025,4025,4025,4025,0
|
|
20230808,161900,414256880,4025,4025,4025,4025,0
|
|
20230808,161800,414256880,4025,4025,4025,4025,0
|
|
20230808,161700,414256880,4025,4025,4025,4025,0
|
|
20230808,161600,414256880,4025,4025,4025,4025,0
|
|
20230808,161500,414256880,4025,4025,4025,4025,0
|
|
20230808,161400,414256880,4025,4025,4025,4025,0
|
|
20230808,161300,414256880,4025,4025,4025,4025,0
|
|
20230808,161200,414256880,4025,4025,4025,4025,0
|
|
20230808,161100,414256880,4025,4025,4025,4025,0
|
|
20230808,161000,414256880,4025,4025,4025,4025,2447
|
|
20230808,160900,414256880,4025,4025,4025,4025,0
|
|
20230808,160800,414256880,4025,4025,4025,4025,0
|
|
20230808,160700,414256880,4025,4025,4025,4025,0
|
|
20230808,160600,414256880,4025,4025,4025,4025,0
|
|
20230808,160500,414256880,4025,4025,4025,4025,0
|
|
20230808,160400,414256880,4025,4025,4025,4025,0
|
|
20230808,160300,414256880,4025,4025,4025,4025,0
|
|
20230808,160200,414256880,4025,4025,4025,4025,0
|
|
20230808,160100,414256880,4025,4025,4025,4025,0
|
|
20230808,160000,414256880,4025,4025,4025,4025,0
|
|
20230808,155900,414256880,4025,4025,4025,4025,0
|
|
20230808,155800,414256880,4025,4025,4025,4025,0
|
|
20230808,155700,414256880,4025,4025,4025,4025,0
|
|
20230808,155600,414256880,4025,4025,4025,4025,0
|
|
20230808,155500,414256880,4025,4025,4025,4025,0
|
|
20230808,155400,414256880,4025,4025,4025,4025,0
|
|
20230808,155300,414256880,4025,4025,4025,4025,0
|
|
20230808,155200,414256880,4025,4025,4025,4025,0
|
|
20230808,155100,414256880,4025,4025,4025,4025,0
|
|
20230808,155000,414256880,4025,4025,4025,4025,0
|
|
20230808,154900,414256880,4025,4025,4025,4025,0
|
|
20230808,154800,414256880,4025,4025,4025,4025,0
|
|
20230808,154700,414256880,4025,4025,4025,4025,0
|
|
20230808,154600,414256880,4025,4025,4025,4025,0
|
|
20230808,154500,414256880,4025,4025,4025,4025,0
|
|
20230808,154400,414256880,4025,4025,4025,4025,0
|
|
20230808,154300,414256880,4025,4025,4025,4025,0
|
|
20230808,154200,414256880,4025,4025,4025,4025,0
|
|
20230808,154100,414256880,4025,4025,4025,4025,0
|
|
20230808,154000,414256880,4025,4025,4025,4025,2447
|
|
20230808,153900,414256880,4025,4025,4025,4025,0
|
|
20230808,153800,414256880,4025,4025,4025,4025,0
|
|
20230808,153700,414256880,4025,4025,4025,4025,0
|
|
20230808,153600,414256880,4025,4025,4025,4025,0
|
|
20230808,153500,414256880,4025,4025,4025,4025,0
|
|
20230808,153400,414256880,4025,4025,4025,4025,0
|
|
20230808,153300,414256880,4025,4025,4025,4025,0
|
|
20230808,153200,414256880,4025,4025,4025,4025,0
|
|
20230808,153100,414256880,4025,4025,4025,4025,0
|
|
20230808,153000,414256880,4025,4025,4025,4025,2447
|
|
20230808,152900,404407705,4055,4055,4055,4055,0
|
|
20230808,152800,404407705,4055,4055,4055,4055,0
|
|
20230808,152700,404407705,4055,4055,4055,4055,0
|
|
20230808,152600,404407705,4055,4055,4055,4055,0
|
|
20230808,152500,404407705,4055,4055,4055,4055,0
|
|
20230808,152400,404407705,4055,4055,4055,4055,0
|
|
20230808,152300,404407705,4055,4055,4055,4055,0
|
|
20230808,152200,404407705,4055,4055,4055,4055,0
|
|
20230808,152100,404407705,4055,4055,4055,4055,0
|
|
20230808,152000,404407705,4055,4055,4055,4055,0
|
|
20230808,151900,404407705,4055,4055,4055,4055,0
|
|
20230808,151800,404407705,4055,4030,4055,4030,10
|
|
20230808,151700,404367260,4035,4020,4035,4020,76
|
|
20230808,151600,404061620,4020,4020,4025,4020,109
|
|
20230808,151500,403623095,4020,4020,4025,4010,1333
|
|
20230808,151400,398272430,4015,4020,4025,4010,1101
|
|
20230808,151300,393847130,4015,4015,4020,4010,26
|
|
20230808,151200,393742745,4010,4015,4015,4010,720
|
|
20230808,151100,390852665,4010,4025,4030,4000,6750
|
|
20230808,151000,363738545,4025,4030,4040,4025,865
|
|
20230808,150900,360253475,4030,4030,4030,4030,5
|
|
20230808,150800,360233325,4030,4030,4040,4030,48
|
|
20230808,150700,360039860,4035,4030,4035,4030,8
|
|
20230808,150600,360007610,4030,4030,4030,4030,125
|
|
20230808,150500,359503860,4030,4035,4035,4030,12
|
|
20230808,150400,359455470,4030,4030,4030,4030,5
|
|
20230808,150300,359435320,4030,4030,4030,4030,6
|
|
20230808,150200,359411140,4035,4030,4035,4030,7
|
|
20230808,150100,359382925,4030,4030,4035,4030,6
|
|
20230808,150000,359358740,4035,4025,4040,4025,337
|
|
20230808,145900,358002255,4025,4025,4030,4025,21
|
|
20230808,145800,357917725,4025,4025,4025,4025,20
|
|
20230808,145700,357837225,4025,4030,4040,4025,404
|
|
20230808,145600,356209155,4025,4025,4030,4025,8
|
|
20230808,145500,356176950,4025,4020,4025,4020,25
|
|
20230808,145400,356076345,4020,4025,4025,4020,443
|
|
20230808,145300,354295475,4020,4020,4025,4020,25
|
|
20230808,145200,354194970,4020,4025,4030,4020,5369
|
|
20230808,145100,332600750,4025,4025,4025,4025,125
|
|
20230808,145000,332097625,4025,4025,4025,4025,6
|
|
20230808,144900,332073475,4025,4025,4025,4020,199
|
|
20230808,144800,331273475,4025,4020,4035,4020,17
|
|
20230808,144700,331205040,4020,4025,4025,4020,21
|
|
20230808,144600,331120605,4025,4025,4025,4020,1019
|
|
20230808,144500,327023945,4025,4025,4030,4020,25
|
|
20230808,144400,326923375,4020,4030,4030,4020,1269
|
|
20230808,144300,321818455,4030,4040,4040,4030,108
|
|
20230808,144200,321382780,4030,4030,4050,4030,109
|
|
20230808,144100,320941525,4030,4030,4040,4030,50
|
|
20230808,144000,320739725,4020,4030,4035,4020,886
|
|
20230808,143900,317173300,4030,4030,4030,4030,26
|
|
20230808,143800,317068520,4045,4030,4045,4030,67
|
|
20230808,143700,316798185,4030,4035,4035,4030,373
|
|
20230808,143600,315293175,4035,4035,4035,4035,6
|
|
20230808,143500,315268965,4035,4035,4035,4035,843
|
|
20230808,143400,311867460,4035,4040,4040,4035,466
|
|
20230808,143300,309985125,4040,4045,4045,4040,34
|
|
20230808,143200,309847700,4045,4045,4050,4045,31
|
|
20230808,143100,309722255,4050,4050,4050,4045,133
|
|
20230808,143000,309184195,4050,4050,4050,4050,12
|
|
20230808,142900,309135595,4045,4045,4045,4045,20
|
|
20230808,142800,309054695,4050,4050,4050,4050,15
|
|
20230808,142700,308993945,4045,4045,4045,4045,18
|
|
20230808,142600,308921135,4045,4045,4045,4045,0
|
|
20230808,142500,308921135,4045,4045,4045,4045,22
|
|
20230808,142400,308832145,4050,4055,4055,4050,6
|
|
20230808,142300,308807840,4055,4045,4055,4045,9
|
|
20230808,142200,308771415,4045,4045,4045,4045,14
|
|
20230808,142100,308714785,4045,4045,4045,4045,6
|
|
20230808,142000,308690515,4045,4045,4045,4045,26
|
|
20230808,141900,308585345,4045,4045,4045,4045,429
|
|
20230808,141800,306850040,4045,4050,4050,4040,1507
|
|
20230808,141700,300750200,4050,4055,4055,4050,56
|
|
20230808,141600,300523170,4055,4055,4055,4055,127
|
|
20230808,141500,300008185,4055,4070,4070,4055,846
|
|
20230808,141400,296577140,4055,4075,4075,4055,17
|
|
20230808,141300,296508105,4055,4055,4055,4055,7
|
|
20230808,141200,296479720,4055,4055,4055,4055,12
|
|
20230808,141100,296431060,4060,4060,4060,4060,300
|
|
20230808,141000,295213060,4075,4075,4075,4055,64
|
|
20230808,140900,294953480,4060,4060,4060,4055,419
|
|
20230808,140800,293252370,4055,4055,4055,4055,15
|
|
20230808,140700,293191545,4055,4055,4055,4055,6
|
|
20230808,140600,293167215,4055,4055,4055,4055,12
|
|
20230808,140500,293118555,4055,4065,4065,4055,7713
|
|
20230808,140400,261795795,4070,4070,4075,4070,2085
|
|
20230808,140300,253309595,4070,4070,4070,4070,6
|
|
20230808,140200,253285175,4070,4070,4070,4070,11
|
|
20230808,140100,253240405,4070,4070,4070,4070,10
|
|
20230808,140000,253199705,4070,4070,4070,4070,12
|
|
20230808,135900,253150865,4075,4070,4075,4070,66
|
|
20230808,135800,252882195,4070,4070,4070,4070,15
|
|
20230808,135700,252821145,4070,4070,4070,4070,6
|
|
20230808,135600,252796725,4070,4070,4070,4070,11
|
|
20230808,135500,252751955,4070,4070,4070,4070,6
|
|
20230808,135400,252727535,4070,4070,4070,4070,15
|
|
20230808,135300,252666485,4070,4070,4070,4070,6
|
|
20230808,135200,252642065,4075,4070,4075,4070,62
|
|
20230808,135100,252389675,4070,4070,4070,4070,9
|
|
20230808,135000,252353045,4075,4070,4075,4070,111
|
|
20230808,134900,251900775,4070,4070,4070,4070,6
|
|
20230808,134800,251876355,4075,4075,4075,4075,20
|
|
20230808,134700,251794855,4070,4070,4075,4070,353
|
|
20230808,134600,250356485,4075,4075,4075,4070,172
|
|
20230808,134500,249655625,4075,4070,4075,4070,153
|
|
20230808,134400,249032240,4070,4070,4070,4070,3
|
|
20230808,134300,249020030,4070,4070,4070,4070,17
|
|
20230808,134200,248950840,4070,4070,4070,4070,200
|
|
20230808,134100,248136840,4070,4065,4070,4065,124
|
|
20230808,134000,247632265,4070,4070,4070,4070,100
|
|
20230808,133900,247225265,4065,4070,4070,4065,2489
|
|
20230808,133800,237101645,4075,4075,4075,4075,100
|
|
20230808,133700,236694145,4075,4075,4075,4075,100
|
|
20230808,133600,236286645,4070,4070,4070,4070,6
|
|
20230808,133500,236262225,4070,4070,4070,4070,12
|
|
20230808,133400,236213385,4070,4070,4070,4070,9
|
|
20230808,133300,236176755,4070,4070,4070,4070,12
|
|
20230808,133200,236127915,4070,4075,4075,4070,56
|
|
20230808,133100,235899745,4070,4070,4070,4070,11
|
|
20230808,133000,235854975,4070,4080,4080,4070,23
|
|
20230808,132900,235761225,4080,4070,4080,4070,67
|
|
20230808,132800,235488485,4070,4070,4070,4070,1026
|
|
20230808,132700,231312665,4070,4075,4075,4070,36
|
|
20230808,132600,231166045,4070,4080,4080,4070,1017
|
|
20230808,132500,227025755,4070,4075,4075,4070,67
|
|
20230808,132400,226753045,4075,4070,4080,4070,387
|
|
20230808,132300,225174125,4070,4075,4075,4070,507
|
|
20230808,132200,223108115,4075,4075,4085,4075,537
|
|
20230808,132100,220919690,4075,4075,4075,4075,12
|
|
20230808,132000,220870790,4075,4075,4075,4075,9
|
|
20230808,131900,220834115,4075,4075,4075,4075,56
|
|
20230808,131800,220605915,4075,4075,4075,4075,6
|
|
20230808,131700,220581465,4075,4075,4075,4075,15
|
|
20230808,131600,220520340,4075,4075,4075,4075,7
|
|
20230808,131500,220491815,4075,4075,4075,4075,0
|
|
20230808,131400,220491815,4075,4075,4075,4075,18
|
|
20230808,131300,220418465,4075,4080,4080,4075,325
|
|
20230808,131200,219092480,4080,4080,4080,4080,18
|
|
20230808,131100,219019040,4080,4080,4080,4080,0
|
|
20230808,131000,219019040,4080,4080,4080,4080,20
|
|
20230808,130900,218937440,4080,4080,4080,4080,56
|
|
20230808,130800,218708960,4080,4080,4080,4080,18
|
|
20230808,130700,218635520,4080,4085,4085,4080,2006
|
|
20230808,130600,210448515,4085,4085,4085,4085,21
|
|
20230808,130500,210362730,4085,4085,4085,4085,0
|
|
20230808,130400,210362730,4085,4085,4085,4085,18
|
|
20230808,130300,210289200,4085,4085,4085,4085,549
|
|
20230808,130200,208046535,4085,4085,4085,4085,18
|
|
20230808,130100,207973005,4090,4090,4090,4090,1
|
|
20230808,130000,207968915,4090,4085,4090,4085,1292
|
|
20230808,125900,202690975,4090,4090,4090,4090,53
|
|
20230808,125800,202474205,4090,4095,4095,4090,27
|
|
20230808,125700,202363725,4090,4090,4090,4090,504
|
|
20230808,125600,200302365,4090,4090,4090,4090,21
|
|
20230808,125500,200216475,4090,4090,4090,4090,0
|
|
20230808,125400,200216475,4090,4090,4090,4090,19
|
|
20230808,125300,200138765,4100,4100,4100,4100,1
|
|
20230808,125200,200134665,4090,4095,4100,4090,91
|
|
20230808,125100,199762020,4095,4095,4095,4095,0
|
|
20230808,125000,199762020,4095,4090,4095,4090,23
|
|
20230808,124900,199667915,4095,4090,4095,4090,54
|
|
20230808,124800,199447050,4090,4090,4090,4090,18
|
|
20230808,124700,199373430,4090,4090,4090,4090,30
|
|
20230808,124600,199250730,4090,4095,4095,4090,15
|
|
20230808,124500,199189335,4095,4095,4095,4095,11
|
|
20230808,124400,199144290,4090,4095,4095,4090,7
|
|
20230808,124300,199115655,4095,4095,4095,4095,0
|
|
20230808,124200,199115655,4095,4095,4095,4090,22
|
|
20230808,124100,199025615,4105,4105,4105,4105,0
|
|
20230808,124000,199025615,4105,4090,4105,4090,103
|
|
20230808,123900,198603560,4090,4095,4095,4090,18
|
|
20230808,123800,198529920,4095,4095,4095,4095,6
|
|
20230808,123700,198505350,4090,4100,4100,4090,15
|
|
20230808,123600,198443970,4090,4090,4090,4090,6
|
|
20230808,123500,198419430,4090,4090,4090,4090,15
|
|
20230808,123400,198358080,4090,4090,4090,4090,6
|
|
20230808,123300,198333540,4090,4090,4090,4090,11
|
|
20230808,123200,198288550,4090,4090,4090,4090,10
|
|
20230808,123100,198247650,4090,4090,4090,4090,212
|
|
20230808,123000,197380570,4090,4090,4090,4090,6
|
|
20230808,122900,197356030,4090,4090,4090,4090,62
|
|
20230808,122800,197102450,4090,4090,4100,4090,209
|
|
20230808,122700,196245640,4090,4090,4090,4090,38
|
|
20230808,122600,196090220,4090,4090,4090,4090,6
|
|
20230808,122500,196065680,4090,4090,4090,4090,15
|
|
20230808,122400,196004330,4090,4090,4090,4090,6
|
|
20230808,122300,195979790,4090,4090,4090,4090,12
|
|
20230808,122200,195930710,4090,4090,4090,4090,9
|
|
20230808,122100,195893900,4090,4095,4095,4090,49
|
|
20230808,122000,195693440,4090,4090,4095,4090,36
|
|
20230808,121900,195546150,4090,4090,4090,4090,62
|
|
20230808,121800,195292570,4090,4090,4090,4090,9
|
|
20230808,121700,195255760,4090,4090,4090,4090,45
|
|
20230808,121600,195071710,4090,4090,4090,4090,50
|
|
20230808,121500,194867210,4090,4090,4090,4090,21
|
|
20230808,121400,194781320,4095,4095,4095,4095,2
|
|
20230808,121300,194773130,4090,4090,4090,4090,27
|
|
20230808,121200,194662700,4085,4085,4085,4085,50
|
|
20230808,121100,194458450,4085,4085,4085,4085,21
|
|
20230808,121000,194372665,4085,4085,4085,4085,0
|
|
20230808,120900,194372665,4085,4085,4090,4085,87
|
|
20230808,120800,194017120,4085,4085,4085,4085,103
|
|
20230808,120700,193596365,4085,4090,4090,4085,17
|
|
20230808,120600,193526865,4090,4090,4090,4090,3
|
|
20230808,120500,193514595,4090,4090,4090,4085,18
|
|
20230808,120400,193441005,4085,4090,4090,4085,26
|
|
20230808,120300,193334740,4085,4090,4090,4085,11
|
|
20230808,120200,193289780,4085,4085,4085,4085,12
|
|
20230808,120100,193240760,4085,4090,4090,4085,79
|
|
20230808,120000,192918035,4085,4090,4090,4085,25
|
|
20230808,115900,192815840,4085,4085,4085,4085,72
|
|
20230808,115800,192521720,4085,4085,4085,4085,15
|
|
20230808,115700,192460445,4085,4090,4090,4085,18
|
|
20230808,115600,192386860,4090,4090,4090,4090,146
|
|
20230808,115500,191789720,4090,4090,4090,4090,7
|
|
20230808,115400,191761090,4090,4095,4095,4090,24
|
|
20230808,115300,191662880,4095,4095,4095,4090,15
|
|
20230808,115200,191601485,4095,4090,4095,4090,63
|
|
20230808,115100,191343555,4085,4085,4085,4085,9
|
|
20230808,115000,191306790,4085,4085,4085,4085,12
|
|
20230808,114900,191257770,4085,4085,4090,4085,83
|
|
20230808,114800,190918665,4085,4085,4085,4085,11
|
|
20230808,114700,190873730,4085,4085,4085,4085,9
|
|
20230808,114600,190836965,4095,4090,4095,4085,66
|
|
20230808,114500,190567065,4100,4095,4100,4090,76
|
|
20230808,114400,190255895,4085,4085,4085,4085,14
|
|
20230808,114300,190198705,4085,4090,4090,4085,894
|
|
20230808,114200,186544135,4095,4095,4095,4095,411
|
|
20230808,114100,184861090,4095,4095,4095,4095,6
|
|
20230808,114000,184836520,4100,4095,4100,4095,14
|
|
20230808,113900,184779180,4095,4105,4105,4095,56
|
|
20230808,113800,184549560,4100,4100,4100,4100,12
|
|
20230808,113700,184500360,4100,4100,4100,4100,42
|
|
20230808,113600,184328160,4100,4100,4100,4100,20
|
|
20230808,113500,184246160,4095,4095,4095,4095,7
|
|
20230808,113400,184217495,4095,4095,4095,4095,15
|
|
20230808,113300,184156070,4100,4100,4100,4100,6
|
|
20230808,113200,184131470,4100,4105,4105,4100,300
|
|
20230808,113100,182901395,4105,4100,4105,4100,21
|
|
20230808,113000,182815220,4100,4105,4105,4100,4
|
|
20230808,112900,182798815,4100,4105,4105,4100,52
|
|
20230808,112800,182585440,4105,4105,4105,4105,0
|
|
20230808,112700,182585440,4105,4105,4105,4105,70
|
|
20230808,112600,182298090,4110,4110,4110,4110,10
|
|
20230808,112500,182256990,4105,4110,4110,4105,28
|
|
20230808,112400,182142000,4105,4105,4105,4105,0
|
|
20230808,112300,182142000,4105,4110,4110,4105,42
|
|
20230808,112200,181969490,4105,4105,4105,4105,0
|
|
20230808,112100,181969490,4105,4110,4110,4100,38
|
|
20230808,112000,181813525,4100,4105,4105,4100,53
|
|
20230808,111900,181595975,4100,4100,4100,4100,88
|
|
20230808,111800,181235175,4100,4100,4100,4100,151
|
|
20230808,111700,180616075,4100,4100,4100,4100,551
|
|
20230808,111600,178356975,4105,4105,4110,4105,298
|
|
20230808,111500,177133255,4105,4105,4105,4105,17
|
|
20230808,111400,177063470,4105,4105,4105,4105,0
|
|
20230808,111300,177063470,4105,4100,4105,4100,33
|
|
20230808,111200,176928165,4105,4105,4105,4105,10
|
|
20230808,111100,176887115,4105,4095,4105,4095,19
|
|
20230808,111000,176809300,4095,4095,4095,4095,2
|
|
20230808,110900,176801110,4095,4095,4095,4095,70
|
|
20230808,110800,176514460,4095,4095,4095,4095,31
|
|
20230808,110700,176387515,4090,4100,4100,4090,46
|
|
20230808,110600,176199190,4095,4090,4095,4090,116
|
|
20230808,110500,175724435,4090,4090,4090,4090,18
|
|
20230808,110400,175650815,4090,4090,4090,4090,0
|
|
20230808,110300,175650815,4090,4090,4090,4090,22
|
|
20230808,110200,175560835,4090,4090,4090,4090,29
|
|
20230808,110100,175442225,4080,4080,4080,4080,19
|
|
20230808,110000,175364705,4090,4090,4090,4090,1
|
|
20230808,105900,175360615,4080,4085,4090,4080,530
|
|
20230808,105800,173195490,4090,4095,4095,4090,1650
|
|
20230808,105700,166442080,4095,4095,4095,4095,80
|
|
20230808,105600,166114480,4100,4100,4100,4100,14
|
|
20230808,105500,166057080,4105,4095,4110,4095,560
|
|
20230808,105400,163763630,4095,4095,4095,4095,12
|
|
20230808,105300,163714490,4095,4095,4095,4095,50
|
|
20230808,105200,163509740,4095,4095,4095,4095,25
|
|
20230808,105100,163407365,4120,4120,4120,4120,1
|
|
20230808,105000,163403245,4090,4090,4090,4090,18
|
|
20230808,104900,163329625,4090,4100,4100,4090,1394
|
|
20230808,104800,157617780,4100,4100,4100,4100,18
|
|
20230808,104700,157543980,4100,4100,4100,4100,27
|
|
20230808,104600,157433280,4100,4105,4105,4100,20
|
|
20230808,104500,157351270,4105,4105,4120,4105,16
|
|
20230808,104400,157285380,4100,4105,4105,4100,16
|
|
20230808,104300,157219730,4095,4095,4095,4095,2720
|
|
20230808,104200,146081330,4100,4100,4100,4100,270
|
|
20230808,104100,144974330,4100,4100,4100,4100,500
|
|
20230808,104000,142924330,4100,4100,4105,4100,28
|
|
20230808,103900,142809480,4100,4105,4105,4100,168
|
|
20230808,103800,142119980,4105,4105,4105,4105,18
|
|
20230808,103700,142046090,4125,4115,4125,4115,37
|
|
20230808,103600,141893825,4115,4115,4115,4115,12
|
|
20230808,103500,141844445,4110,4110,4110,4110,300
|
|
20230808,103400,140611445,4105,4105,4105,4105,12
|
|
20230808,103300,140562185,4105,4105,4105,4105,0
|
|
20230808,103200,140562185,4105,4100,4105,4100,264
|
|
20230808,103100,139479020,4095,4100,4100,4095,283
|
|
20230808,103000,138319935,4100,4100,4105,4100,43
|
|
20230808,102900,138143570,4105,4100,4105,4100,1261
|
|
20230808,102800,132973440,4105,4105,4105,4105,3
|
|
20230808,102700,132961125,4105,4105,4105,4105,0
|
|
20230808,102600,132961125,4105,4105,4105,4105,671
|
|
20230808,102500,130206670,4105,4110,4110,4105,483
|
|
20230808,102400,128223905,4115,4115,4115,4115,10
|
|
20230808,102300,128182755,4105,4105,4105,4105,480
|
|
20230808,102200,126212355,4130,4130,4130,4130,0
|
|
20230808,102100,126212355,4130,4110,4130,4110,1097
|
|
20230808,102000,121684205,4110,4115,4115,4110,208
|
|
20230808,101900,120829320,4115,4115,4115,4115,50
|
|
20230808,101800,120623570,4115,4115,4115,4115,0
|
|
20230808,101700,120623570,4115,4115,4115,4115,86
|
|
20230808,101600,120269680,4115,4120,4120,4115,128
|
|
20230808,101500,119742440,4140,4140,4140,4140,23
|
|
20230808,101400,119647220,4120,4120,4120,4120,0
|
|
20230808,101300,119647220,4120,4135,4135,4120,40
|
|
20230808,101200,119481970,4115,4120,4120,4115,472
|
|
20230808,101100,117538705,4130,4130,4130,4130,139
|
|
20230808,101000,116964635,4135,4135,4135,4135,130
|
|
20230808,100900,116427085,4135,4135,4135,4135,4
|
|
20230808,100800,116410545,4135,4135,4135,4135,20
|
|
20230808,100700,116327845,4135,4135,4135,4135,20
|
|
20230808,100600,116245145,4150,4150,4150,4150,0
|
|
20230808,100500,116245145,4150,4150,4150,4150,0
|
|
20230808,100400,116245145,4150,4130,4150,4130,154
|
|
20230808,100300,115609065,4135,4135,4135,4135,0
|
|
20230808,100200,115609065,4135,4135,4135,4135,10
|
|
20230808,100100,115567715,4150,4150,4150,4150,0
|
|
20230808,100000,115567715,4150,4150,4150,4150,1
|
|
20230808,095900,115563565,4140,4130,4140,4130,210
|
|
20230808,095800,114694665,4130,4130,4130,4130,10
|
|
20230808,095700,114653365,4140,4140,4140,4140,22
|
|
20230808,095600,114562285,4135,4130,4135,4130,159
|
|
20230808,095500,113904825,4120,4120,4120,4120,300
|
|
20230808,095400,112668825,4115,4115,4115,4115,0
|
|
20230808,095300,112668825,4115,4135,4135,4115,51
|
|
20230808,095200,112458940,4135,4135,4135,4135,1
|
|
20230808,095100,112454805,4110,4110,4110,4110,0
|
|
20230808,095000,112454805,4110,4120,4120,4110,6
|
|
20230808,094900,112430095,4120,4120,4120,4120,100
|
|
20230808,094800,112018095,4115,4115,4115,4115,0
|
|
20230808,094700,112018095,4115,4115,4120,4115,108
|
|
20230808,094600,111573425,4110,4140,4140,4110,1098
|
|
20230808,094500,107047700,4140,4140,4140,4140,435
|
|
20230808,094400,105246800,4155,4155,4155,4155,1
|
|
20230808,094300,105242645,4130,4130,4130,4130,400
|
|
20230808,094200,103590645,4130,4135,4135,4130,318
|
|
20230808,094100,102276280,4135,4135,4135,4135,0
|
|
20230808,094000,102276280,4135,4140,4140,4135,26
|
|
20230808,093900,102168745,4140,4140,4140,4140,1114
|
|
20230808,093800,97556785,4160,4160,4160,4160,0
|
|
20230808,093700,97556785,4160,4160,4160,4160,0
|
|
20230808,093600,97556785,4160,4160,4160,4160,0
|
|
20230808,093500,97556785,4160,4160,4160,4160,30
|
|
20230808,093400,97431985,4165,4130,4165,4130,417
|
|
20230808,093300,95709435,4125,4110,4125,4110,1355
|
|
20230808,093200,90120330,4110,4120,4120,4105,201
|
|
20230808,093100,89294380,4100,4100,4100,4100,0
|
|
20230808,093000,89294380,4100,4100,4100,4100,0
|
|
20230808,092900,89294380,4100,4120,4120,4100,1119
|
|
20230808,092800,84701760,4120,4120,4120,4120,0
|
|
20230808,092700,84701760,4120,4120,4120,4110,314
|
|
20230808,092600,83409130,4125,4125,4125,4125,100
|
|
20230808,092500,82996630,4125,4125,4125,4125,10
|
|
20230808,092400,82955380,4135,4130,4135,4130,11
|
|
20230808,092300,82909945,4130,4135,4135,4130,20
|
|
20230808,092200,82827295,4110,4110,4110,4110,24
|
|
20230808,092100,82728655,4110,4100,4110,4100,181
|
|
20230808,092000,81986495,4100,4135,4135,4100,8923
|
|
20230808,091900,45203995,4135,4135,4135,4135,96
|
|
20230808,091800,44807035,4135,4135,4135,4135,180
|
|
20230808,091700,44062735,4135,4140,4140,4135,500
|
|
20230808,091600,41993005,4135,4135,4135,4135,400
|
|
20230808,091500,40339005,4140,4160,4160,4140,797
|
|
20230808,091400,37037265,4160,4150,4160,4150,2486
|
|
20230808,091300,26720345,4160,4155,4160,4155,857
|
|
20230808,091200,23159460,4165,4165,4165,4155,839
|
|
20230808,091100,19673385,4165,4165,4165,4160,51
|
|
20230808,091000,19461210,4170,4190,4190,4150,1995
|
|
20230808,090900,11159230,4190,4190,4190,4190,0
|
|
20230808,090800,11159230,4190,4170,4195,4170,75
|
|
20230808,090700,10846410,4200,4185,4200,4185,109
|
|
20230808,090600,10389695,4190,4170,4190,4170,101
|
|
20230808,090500,9968505,4190,4190,4190,4190,0
|
|
20230808,090400,9968505,4190,4165,4190,4150,1206
|
|
20230808,090300,4956775,4170,4195,4195,4170,368
|
|
20230808,090200,3418140,4190,4170,4195,4170,20
|
|
20230808,090100,3334685,4170,4205,4210,4170,71
|
|
20230808,090000,3038220,4200,4160,4205,4155,728
|