583 lines
28 KiB
CSV
583 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230818,184000,287585820,4085,4085,4085,4085,1958
|
|
20230818,183900,287585820,4085,4085,4085,4085,0
|
|
20230818,183800,287585820,4085,4085,4085,4085,0
|
|
20230818,183700,287585820,4085,4085,4085,4085,0
|
|
20230818,183600,287585820,4085,4085,4085,4085,0
|
|
20230818,183500,287585820,4085,4085,4085,4085,0
|
|
20230818,183400,287585820,4085,4085,4085,4085,0
|
|
20230818,183300,287585820,4085,4085,4085,4085,0
|
|
20230818,183200,287585820,4085,4085,4085,4085,0
|
|
20230818,183100,287585820,4085,4085,4085,4085,0
|
|
20230818,183000,287585820,4085,4085,4085,4085,0
|
|
20230818,182900,287585820,4085,4085,4085,4085,0
|
|
20230818,182800,287585820,4085,4085,4085,4085,0
|
|
20230818,182700,287585820,4085,4085,4085,4085,0
|
|
20230818,182600,287585820,4085,4085,4085,4085,0
|
|
20230818,182500,287585820,4085,4085,4085,4085,0
|
|
20230818,182400,287585820,4085,4085,4085,4085,0
|
|
20230818,182300,287585820,4085,4085,4085,4085,0
|
|
20230818,182200,287585820,4085,4085,4085,4085,0
|
|
20230818,182100,287585820,4085,4085,4085,4085,0
|
|
20230818,182000,287585820,4085,4085,4085,4085,0
|
|
20230818,181900,287585820,4085,4085,4085,4085,0
|
|
20230818,181800,287585820,4085,4085,4085,4085,0
|
|
20230818,181700,287585820,4085,4085,4085,4085,0
|
|
20230818,181600,287585820,4085,4085,4085,4085,0
|
|
20230818,181500,287585820,4085,4085,4085,4085,0
|
|
20230818,181400,287585820,4085,4085,4085,4085,0
|
|
20230818,181300,287585820,4085,4085,4085,4085,0
|
|
20230818,181200,287585820,4085,4085,4085,4085,0
|
|
20230818,181100,287585820,4085,4085,4085,4085,0
|
|
20230818,181000,287585820,4085,4085,4085,4085,1958
|
|
20230818,180900,287585820,4085,4085,4085,4085,0
|
|
20230818,180800,287585820,4085,4085,4085,4085,0
|
|
20230818,180700,287585820,4085,4085,4085,4085,0
|
|
20230818,180600,287585820,4085,4085,4085,4085,0
|
|
20230818,180500,287585820,4085,4085,4085,4085,0
|
|
20230818,180400,287585820,4085,4085,4085,4085,0
|
|
20230818,180300,287585820,4085,4085,4085,4085,0
|
|
20230818,180200,287585820,4085,4085,4085,4085,0
|
|
20230818,180100,287585820,4085,4085,4085,4085,0
|
|
20230818,180000,287585820,4085,4085,4085,4085,0
|
|
20230818,175900,287585820,4085,4085,4085,4085,0
|
|
20230818,175800,287585820,4085,4085,4085,4085,0
|
|
20230818,175700,287585820,4085,4085,4085,4085,0
|
|
20230818,175600,287585820,4085,4085,4085,4085,0
|
|
20230818,175500,287585820,4085,4085,4085,4085,0
|
|
20230818,175400,287585820,4085,4085,4085,4085,0
|
|
20230818,175300,287585820,4085,4085,4085,4085,0
|
|
20230818,175200,287585820,4085,4085,4085,4085,0
|
|
20230818,175100,287585820,4085,4085,4085,4085,0
|
|
20230818,175000,287585820,4085,4085,4085,4085,0
|
|
20230818,174900,287585820,4085,4085,4085,4085,0
|
|
20230818,174800,287585820,4085,4085,4085,4085,0
|
|
20230818,174700,287585820,4085,4085,4085,4085,0
|
|
20230818,174600,287585820,4085,4085,4085,4085,0
|
|
20230818,174500,287585820,4085,4085,4085,4085,0
|
|
20230818,174400,287585820,4085,4085,4085,4085,0
|
|
20230818,174300,287585820,4085,4085,4085,4085,0
|
|
20230818,174200,287585820,4085,4085,4085,4085,0
|
|
20230818,174100,287585820,4085,4085,4085,4085,0
|
|
20230818,174000,287585820,4085,4085,4085,4085,1958
|
|
20230818,173900,287585820,4085,4085,4085,4085,0
|
|
20230818,173800,287585820,4085,4085,4085,4085,0
|
|
20230818,173700,287585820,4085,4085,4085,4085,0
|
|
20230818,173600,287585820,4085,4085,4085,4085,0
|
|
20230818,173500,287585820,4085,4085,4085,4085,0
|
|
20230818,173400,287585820,4085,4085,4085,4085,0
|
|
20230818,173300,287585820,4085,4085,4085,4085,0
|
|
20230818,173200,287585820,4085,4085,4085,4085,0
|
|
20230818,173100,287585820,4085,4085,4085,4085,0
|
|
20230818,173000,287585820,4085,4085,4085,4085,0
|
|
20230818,172900,287585820,4085,4085,4085,4085,0
|
|
20230818,172800,287585820,4085,4085,4085,4085,0
|
|
20230818,172700,287585820,4085,4085,4085,4085,0
|
|
20230818,172600,287585820,4085,4085,4085,4085,0
|
|
20230818,172500,287585820,4085,4085,4085,4085,0
|
|
20230818,172400,287585820,4085,4085,4085,4085,0
|
|
20230818,172300,287585820,4085,4085,4085,4085,0
|
|
20230818,172200,287585820,4085,4085,4085,4085,0
|
|
20230818,172100,287585820,4085,4085,4085,4085,0
|
|
20230818,172000,287585820,4085,4085,4085,4085,0
|
|
20230818,171900,287585820,4085,4085,4085,4085,0
|
|
20230818,171800,287585820,4085,4085,4085,4085,0
|
|
20230818,171700,287585820,4085,4085,4085,4085,0
|
|
20230818,171600,287585820,4085,4085,4085,4085,0
|
|
20230818,171500,287585820,4085,4085,4085,4085,0
|
|
20230818,171400,287585820,4085,4085,4085,4085,0
|
|
20230818,171300,287585820,4085,4085,4085,4085,0
|
|
20230818,171200,287585820,4085,4085,4085,4085,0
|
|
20230818,171100,287585820,4085,4085,4085,4085,0
|
|
20230818,171000,287585820,4085,4085,4085,4085,1958
|
|
20230818,170900,287585820,4085,4085,4085,4085,0
|
|
20230818,170800,287585820,4085,4085,4085,4085,0
|
|
20230818,170700,287585820,4085,4085,4085,4085,0
|
|
20230818,170600,287585820,4085,4085,4085,4085,0
|
|
20230818,170500,287585820,4085,4085,4085,4085,0
|
|
20230818,170400,287585820,4085,4085,4085,4085,0
|
|
20230818,170300,287585820,4085,4085,4085,4085,0
|
|
20230818,170200,287585820,4085,4085,4085,4085,0
|
|
20230818,170100,287585820,4085,4085,4085,4085,0
|
|
20230818,170000,287585820,4085,4085,4085,4085,0
|
|
20230818,165900,287585820,4085,4085,4085,4085,0
|
|
20230818,165800,287585820,4085,4085,4085,4085,0
|
|
20230818,165700,287585820,4085,4085,4085,4085,0
|
|
20230818,165600,287585820,4085,4085,4085,4085,0
|
|
20230818,165500,287585820,4085,4085,4085,4085,0
|
|
20230818,165400,287585820,4085,4085,4085,4085,0
|
|
20230818,165300,287585820,4085,4085,4085,4085,0
|
|
20230818,165200,287585820,4085,4085,4085,4085,0
|
|
20230818,165100,287585820,4085,4085,4085,4085,0
|
|
20230818,165000,287585820,4085,4085,4085,4085,0
|
|
20230818,164900,287585820,4085,4085,4085,4085,0
|
|
20230818,164800,287585820,4085,4085,4085,4085,0
|
|
20230818,164700,287585820,4085,4085,4085,4085,0
|
|
20230818,164600,287585820,4085,4085,4085,4085,0
|
|
20230818,164500,287585820,4085,4085,4085,4085,0
|
|
20230818,164400,287585820,4085,4085,4085,4085,0
|
|
20230818,164300,287585820,4085,4085,4085,4085,0
|
|
20230818,164200,287585820,4085,4085,4085,4085,0
|
|
20230818,164100,287585820,4085,4085,4085,4085,0
|
|
20230818,164000,287585820,4085,4085,4085,4085,1958
|
|
20230818,163900,287585820,4085,4085,4085,4085,0
|
|
20230818,163800,287585820,4085,4085,4085,4085,0
|
|
20230818,163700,287585820,4085,4085,4085,4085,0
|
|
20230818,163600,287585820,4085,4085,4085,4085,0
|
|
20230818,163500,287585820,4085,4085,4085,4085,0
|
|
20230818,163400,287585820,4085,4085,4085,4085,0
|
|
20230818,163300,287585820,4085,4085,4085,4085,0
|
|
20230818,163200,287585820,4085,4085,4085,4085,0
|
|
20230818,163100,287585820,4085,4085,4085,4085,0
|
|
20230818,163000,287585820,4085,4085,4085,4085,0
|
|
20230818,162900,287585820,4085,4085,4085,4085,0
|
|
20230818,162800,287585820,4085,4085,4085,4085,0
|
|
20230818,162700,287585820,4085,4085,4085,4085,0
|
|
20230818,162600,287585820,4085,4085,4085,4085,0
|
|
20230818,162500,287585820,4085,4085,4085,4085,0
|
|
20230818,162400,287585820,4085,4085,4085,4085,0
|
|
20230818,162300,287585820,4085,4085,4085,4085,0
|
|
20230818,162200,287585820,4085,4085,4085,4085,0
|
|
20230818,162100,287585820,4085,4085,4085,4085,0
|
|
20230818,162000,287585820,4085,4085,4085,4085,0
|
|
20230818,161900,287585820,4085,4085,4085,4085,0
|
|
20230818,161800,287585820,4085,4085,4085,4085,0
|
|
20230818,161700,287585820,4085,4085,4085,4085,0
|
|
20230818,161600,287585820,4085,4085,4085,4085,0
|
|
20230818,161500,287585820,4085,4085,4085,4085,0
|
|
20230818,161400,287585820,4085,4085,4085,4085,0
|
|
20230818,161300,287585820,4085,4085,4085,4085,0
|
|
20230818,161200,287585820,4085,4085,4085,4085,0
|
|
20230818,161100,287585820,4085,4085,4085,4085,0
|
|
20230818,161000,287585820,4085,4085,4085,4085,1958
|
|
20230818,160900,287585820,4085,4085,4085,4085,0
|
|
20230818,160800,287585820,4085,4085,4085,4085,0
|
|
20230818,160700,287585820,4085,4085,4085,4085,0
|
|
20230818,160600,287585820,4085,4085,4085,4085,0
|
|
20230818,160500,287585820,4085,4085,4085,4085,0
|
|
20230818,160400,287585820,4085,4085,4085,4085,0
|
|
20230818,160300,287585820,4085,4085,4085,4085,0
|
|
20230818,160200,287585820,4085,4085,4085,4085,0
|
|
20230818,160100,287585820,4085,4085,4085,4085,0
|
|
20230818,160000,287585820,4085,4085,4085,4085,0
|
|
20230818,155900,287585820,4085,4085,4085,4085,0
|
|
20230818,155800,287585820,4085,4085,4085,4085,0
|
|
20230818,155700,287585820,4085,4085,4085,4085,0
|
|
20230818,155600,287585820,4085,4085,4085,4085,0
|
|
20230818,155500,287585820,4085,4085,4085,4085,0
|
|
20230818,155400,287585820,4085,4085,4085,4085,0
|
|
20230818,155300,287585820,4085,4085,4085,4085,0
|
|
20230818,155200,287585820,4085,4085,4085,4085,0
|
|
20230818,155100,287585820,4085,4085,4085,4085,0
|
|
20230818,155000,287585820,4085,4085,4085,4085,0
|
|
20230818,154900,287585820,4085,4085,4085,4085,0
|
|
20230818,154800,287585820,4085,4085,4085,4085,0
|
|
20230818,154700,287585820,4085,4085,4085,4085,0
|
|
20230818,154600,287585820,4085,4085,4085,4085,0
|
|
20230818,154500,287585820,4085,4085,4085,4085,0
|
|
20230818,154400,287585820,4085,4085,4085,4085,0
|
|
20230818,154300,287585820,4085,4085,4085,4085,0
|
|
20230818,154200,287585820,4085,4085,4085,4085,0
|
|
20230818,154100,287585820,4085,4085,4085,4085,0
|
|
20230818,154000,287585820,4085,4085,4085,4085,1958
|
|
20230818,153900,287585820,4085,4085,4085,4085,0
|
|
20230818,153800,287585820,4085,4085,4085,4085,0
|
|
20230818,153700,287585820,4085,4085,4085,4085,0
|
|
20230818,153600,287585820,4085,4085,4085,4085,0
|
|
20230818,153500,287585820,4085,4085,4085,4085,0
|
|
20230818,153400,287585820,4085,4085,4085,4085,0
|
|
20230818,153300,287585820,4085,4085,4085,4085,0
|
|
20230818,153200,287585820,4085,4085,4085,4085,0
|
|
20230818,153100,287585820,4085,4085,4085,4085,0
|
|
20230818,153000,287585820,4085,4085,4085,4085,1958
|
|
20230818,152900,279587390,4085,4085,4085,4085,0
|
|
20230818,152800,279587390,4085,4085,4085,4085,0
|
|
20230818,152700,279587390,4085,4085,4085,4085,0
|
|
20230818,152600,279587390,4085,4085,4085,4085,0
|
|
20230818,152500,279587390,4085,4085,4085,4085,0
|
|
20230818,152400,279587390,4085,4085,4085,4085,0
|
|
20230818,152300,279587390,4085,4085,4085,4085,0
|
|
20230818,152200,279587390,4085,4085,4085,4085,0
|
|
20230818,152100,279587390,4085,4085,4085,4085,0
|
|
20230818,152000,279587390,4085,4085,4085,4085,0
|
|
20230818,151900,279587390,4085,4085,4085,4085,250
|
|
20230818,151800,278566140,4080,4080,4080,4080,100
|
|
20230818,151700,278158140,4080,4080,4080,4080,4
|
|
20230818,151600,278141820,4080,4080,4085,4080,6
|
|
20230818,151500,278117335,4080,4080,4080,4080,93
|
|
20230818,151400,277737895,4080,4080,4080,4080,0
|
|
20230818,151300,277737895,4080,4080,4080,4080,28
|
|
20230818,151200,277623655,4080,4080,4080,4080,1
|
|
20230818,151100,277619575,4080,4080,4080,4080,0
|
|
20230818,151000,277619575,4080,4075,4080,4075,152
|
|
20230818,150900,277000170,4075,4075,4075,4075,0
|
|
20230818,150800,277000170,4075,4075,4075,4075,100
|
|
20230818,150700,276592670,4075,4075,4075,4075,18
|
|
20230818,150600,276519320,4065,4065,4065,4065,0
|
|
20230818,150500,276519320,4065,4065,4065,4065,0
|
|
20230818,150400,276519320,4065,4075,4075,4065,6560
|
|
20230818,150300,249851020,4080,4080,4080,4080,0
|
|
20230818,150200,249851020,4080,4080,4080,4080,0
|
|
20230818,150100,249851020,4080,4080,4080,4080,10
|
|
20230818,150000,249810220,4070,4070,4070,4070,4
|
|
20230818,145900,249793940,4070,4070,4070,4070,0
|
|
20230818,145800,249793940,4070,4070,4070,4070,61
|
|
20230818,145700,249545670,4075,4075,4075,4075,0
|
|
20230818,145600,249545670,4075,4075,4075,4075,0
|
|
20230818,145500,249545670,4075,4075,4075,4075,0
|
|
20230818,145400,249545670,4075,4075,4075,4075,45
|
|
20230818,145300,249362295,4080,4080,4080,4080,0
|
|
20230818,145200,249362295,4080,4080,4080,4080,0
|
|
20230818,145100,249362295,4080,4080,4080,4080,10
|
|
20230818,145000,249321495,4080,4070,4080,4070,511
|
|
20230818,144900,247241625,4070,4070,4070,4070,0
|
|
20230818,144800,247241625,4070,4070,4070,4070,500
|
|
20230818,144700,245206625,4075,4075,4075,4075,31
|
|
20230818,144600,245080300,4075,4075,4075,4075,34
|
|
20230818,144500,244941750,4085,4085,4085,4080,231
|
|
20230818,144400,243999250,4080,4080,4080,4080,160
|
|
20230818,144300,243346450,4075,4075,4075,4075,247
|
|
20230818,144200,242339925,4075,4075,4075,4075,0
|
|
20230818,144100,242339925,4075,4075,4075,4075,50
|
|
20230818,144000,242136175,4070,4070,4070,4070,4
|
|
20230818,143900,242119895,4070,4070,4070,4070,0
|
|
20230818,143800,242119895,4070,4070,4070,4070,1
|
|
20230818,143700,242115825,4070,4070,4070,4070,0
|
|
20230818,143600,242115825,4070,4070,4070,4070,0
|
|
20230818,143500,242115825,4070,4070,4070,4070,97
|
|
20230818,143400,241721035,4075,4075,4075,4075,0
|
|
20230818,143300,241721035,4075,4075,4075,4075,1
|
|
20230818,143200,241716960,4070,4070,4070,4070,4
|
|
20230818,143100,241700680,4070,4070,4070,4070,0
|
|
20230818,143000,241700680,4070,4070,4070,4070,8
|
|
20230818,142900,241668120,4070,4070,4070,4070,10
|
|
20230818,142800,241627420,4070,4070,4070,4070,0
|
|
20230818,142700,241627420,4070,4070,4070,4070,4
|
|
20230818,142600,241611140,4060,4060,4060,4060,0
|
|
20230818,142500,241611140,4060,4060,4060,4060,0
|
|
20230818,142400,241611140,4060,4060,4060,4060,0
|
|
20230818,142300,241611140,4060,4065,4065,4060,2000
|
|
20230818,142200,233488075,4075,4075,4075,4075,0
|
|
20230818,142100,233488075,4075,4065,4075,4065,200
|
|
20230818,142000,232674575,4065,4070,4070,4065,338
|
|
20230818,141900,231299825,4070,4070,4070,4070,0
|
|
20230818,141800,231299825,4070,4070,4070,4070,0
|
|
20230818,141700,231299825,4070,4075,4075,4070,1411
|
|
20230818,141600,225554775,4085,4085,4085,4085,0
|
|
20230818,141500,225554775,4085,4085,4085,4085,0
|
|
20230818,141400,225554775,4085,4085,4085,4085,2
|
|
20230818,141300,225546605,4075,4075,4075,4075,500
|
|
20230818,141200,223509105,4075,4075,4075,4075,340
|
|
20230818,141100,222123605,4075,4075,4075,4075,0
|
|
20230818,141000,222123605,4075,4075,4075,4075,0
|
|
20230818,140900,222123605,4075,4075,4075,4075,0
|
|
20230818,140800,222123605,4075,4080,4080,4075,20
|
|
20230818,140700,222042035,4080,4085,4085,4080,1024
|
|
20230818,140600,217864005,4085,4085,4085,4085,51
|
|
20230818,140500,217655670,4085,4085,4085,4085,2
|
|
20230818,140400,217647500,4095,4095,4095,4095,0
|
|
20230818,140300,217647500,4095,4095,4095,4095,0
|
|
20230818,140200,217647500,4095,4095,4095,4095,13
|
|
20230818,140100,217594265,4095,4095,4095,4095,0
|
|
20230818,140000,217594265,4095,4095,4095,4095,1
|
|
20230818,135900,217590170,4080,4080,4080,4080,0
|
|
20230818,135800,217590170,4080,4080,4080,4080,0
|
|
20230818,135700,217590170,4080,4080,4080,4080,0
|
|
20230818,135600,217590170,4080,4080,4080,4080,0
|
|
20230818,135500,217590170,4080,4080,4080,4080,0
|
|
20230818,135400,217590170,4080,4080,4080,4080,0
|
|
20230818,135300,217590170,4080,4080,4080,4080,0
|
|
20230818,135200,217590170,4080,4080,4080,4080,10
|
|
20230818,135100,217549370,4080,4080,4080,4080,0
|
|
20230818,135000,217549370,4080,4080,4080,4080,0
|
|
20230818,134900,217549370,4080,4080,4080,4080,154
|
|
20230818,134800,216921050,4080,4080,4080,4080,200
|
|
20230818,134700,216105050,4095,4095,4095,4095,0
|
|
20230818,134600,216105050,4095,4095,4095,4095,0
|
|
20230818,134500,216105050,4095,4095,4095,4095,9
|
|
20230818,134400,216068195,4095,4095,4095,4095,0
|
|
20230818,134300,216068195,4095,4095,4095,4095,0
|
|
20230818,134200,216068195,4095,4095,4095,4095,0
|
|
20230818,134100,216068195,4095,4095,4095,4095,0
|
|
20230818,134000,216068195,4095,4095,4095,4095,0
|
|
20230818,133900,216068195,4095,4095,4095,4095,5
|
|
20230818,133800,216047720,4095,4095,4095,4095,9
|
|
20230818,133700,216010865,4085,4085,4085,4085,0
|
|
20230818,133600,216010865,4085,4085,4085,4085,104
|
|
20230818,133500,215586025,4090,4090,4090,4090,0
|
|
20230818,133400,215586025,4090,4090,4090,4090,0
|
|
20230818,133300,215586025,4090,4090,4095,4090,29
|
|
20230818,133200,215467405,4095,4095,4095,4095,10
|
|
20230818,133100,215426455,4090,4090,4090,4090,0
|
|
20230818,133000,215426455,4090,4090,4090,4090,0
|
|
20230818,132900,215426455,4090,4090,4090,4090,3
|
|
20230818,132800,215414185,4075,4075,4075,4075,0
|
|
20230818,132700,215414185,4075,4075,4075,4075,0
|
|
20230818,132600,215414185,4075,4075,4075,4075,0
|
|
20230818,132500,215414185,4075,4075,4075,4075,0
|
|
20230818,132400,215414185,4075,4075,4075,4075,0
|
|
20230818,132300,215414185,4075,4075,4075,4075,0
|
|
20230818,132200,215414185,4075,4075,4075,4075,0
|
|
20230818,132100,215414185,4075,4075,4075,4075,0
|
|
20230818,132000,215414185,4075,4080,4080,4075,28
|
|
20230818,131900,215300035,4085,4085,4085,4085,27
|
|
20230818,131800,215189740,4085,4085,4085,4085,0
|
|
20230818,131700,215189740,4085,4085,4085,4085,0
|
|
20230818,131600,215189740,4085,4085,4085,4085,0
|
|
20230818,131500,215189740,4085,4085,4085,4085,0
|
|
20230818,131400,215189740,4085,4085,4085,4085,28
|
|
20230818,131300,215075360,4080,4080,4080,4080,401
|
|
20230818,131200,213439280,4085,4085,4085,4085,10
|
|
20230818,131100,213398430,4085,4085,4085,4085,20
|
|
20230818,131000,213316730,4065,4065,4065,4065,0
|
|
20230818,130900,213316730,4065,4065,4065,4065,0
|
|
20230818,130800,213316730,4065,4065,4065,4065,0
|
|
20230818,130700,213316730,4065,4065,4065,4065,0
|
|
20230818,130600,213316730,4065,4065,4065,4065,0
|
|
20230818,130500,213316730,4065,4065,4065,4065,60
|
|
20230818,130400,213072830,4085,4065,4085,4065,27
|
|
20230818,130300,212962895,4060,4075,4075,4060,2298
|
|
20230818,130200,203621960,4085,4085,4085,4085,0
|
|
20230818,130100,203621960,4085,4085,4085,4085,0
|
|
20230818,130000,203621960,4085,4080,4085,4075,2407
|
|
20230818,125900,193812800,4085,4085,4085,4085,0
|
|
20230818,125800,193812800,4085,4085,4085,4085,426
|
|
20230818,125700,192072590,4075,4075,4075,4075,1
|
|
20230818,125600,192068515,4075,4075,4075,4075,336
|
|
20230818,125500,190699315,4075,4075,4075,4075,10
|
|
20230818,125400,190658565,4070,4070,4070,4070,0
|
|
20230818,125300,190658565,4070,4070,4070,4070,38
|
|
20230818,125200,190503905,4070,4070,4070,4070,113
|
|
20230818,125100,190043995,4070,4075,4075,4070,20
|
|
20230818,125000,189962545,4065,4065,4065,4065,0
|
|
20230818,124900,189962545,4065,4070,4070,4065,1107
|
|
20230818,124800,185462580,4065,4065,4065,4065,0
|
|
20230818,124700,185462580,4065,4070,4070,4065,3560
|
|
20230818,124600,170985115,4075,4075,4075,4075,7
|
|
20230818,124500,170956590,4080,4080,4080,4080,0
|
|
20230818,124400,170956590,4080,4080,4080,4080,0
|
|
20230818,124300,170956590,4080,4080,4080,4080,0
|
|
20230818,124200,170956590,4080,4080,4080,4080,0
|
|
20230818,124100,170956590,4080,4080,4080,4080,1
|
|
20230818,124000,170952510,4075,4075,4075,4075,0
|
|
20230818,123900,170952510,4075,4080,4080,4075,246
|
|
20230818,123800,169948920,4075,4075,4075,4075,500
|
|
20230818,123700,167911420,4075,4075,4075,4075,0
|
|
20230818,123600,167911420,4075,4070,4075,4070,237
|
|
20230818,123500,166946555,4070,4070,4070,4070,2
|
|
20230818,123400,166938415,4070,4070,4070,4070,877
|
|
20230818,123300,163369025,4075,4075,4075,4075,22
|
|
20230818,123200,163279375,4070,4070,4070,4070,0
|
|
20230818,123100,163279375,4070,4070,4070,4070,51
|
|
20230818,123000,163071805,4070,4070,4070,4070,13
|
|
20230818,122900,163018895,4070,4070,4070,4070,13
|
|
20230818,122800,162965985,4070,4075,4075,4070,13
|
|
20230818,122700,162913025,4075,4075,4075,4075,0
|
|
20230818,122600,162913025,4075,4070,4075,4070,30
|
|
20230818,122500,162790875,4075,4070,4075,4070,21
|
|
20230818,122400,162705400,4070,4070,4070,4070,13
|
|
20230818,122300,162652490,4070,4070,4070,4070,13
|
|
20230818,122200,162599580,4070,4070,4070,4070,0
|
|
20230818,122100,162599580,4070,4065,4075,4065,176
|
|
20230818,122000,161883475,4070,4070,4070,4070,1309
|
|
20230818,121900,156555845,4075,4075,4075,4075,280
|
|
20230818,121800,155414845,4080,4080,4080,4080,0
|
|
20230818,121700,155414845,4080,4080,4080,4080,1
|
|
20230818,121600,155410765,4080,4080,4080,4080,0
|
|
20230818,121500,155410765,4080,4080,4080,4080,7
|
|
20230818,121400,155382205,4075,4075,4075,4075,0
|
|
20230818,121300,155382205,4075,4075,4075,4075,13
|
|
20230818,121200,155329230,4075,4075,4075,4075,0
|
|
20230818,121100,155329230,4075,4075,4075,4075,30
|
|
20230818,121000,155206980,4075,4075,4075,4075,143
|
|
20230818,120900,154624255,4075,4075,4080,4075,263
|
|
20230818,120800,153552525,4080,4080,4080,4080,39
|
|
20230818,120700,153393405,4080,4080,4080,4080,360
|
|
20230818,120600,151924605,4080,4080,4080,4080,0
|
|
20230818,120500,151924605,4080,4080,4080,4080,0
|
|
20230818,120400,151924605,4080,4080,4080,4080,0
|
|
20230818,120300,151924605,4080,4080,4080,4080,0
|
|
20230818,120200,151924605,4080,4080,4080,4080,10
|
|
20230818,120100,151883805,4085,4085,4085,4085,51
|
|
20230818,120000,151675470,4085,4085,4085,4085,0
|
|
20230818,115900,151675470,4085,4085,4085,4085,0
|
|
20230818,115800,151675470,4085,4085,4085,4085,0
|
|
20230818,115700,151675470,4085,4085,4085,4085,5
|
|
20230818,115600,151655045,4085,4085,4085,4085,1
|
|
20230818,115500,151650960,4070,4070,4070,4070,1
|
|
20230818,115400,151646890,4070,4085,4085,4070,2916
|
|
20230818,115300,139765370,4085,4085,4085,4085,0
|
|
20230818,115200,139765370,4085,4090,4090,4085,774
|
|
20230818,115100,136602665,4090,4090,4090,4090,13
|
|
20230818,115000,136549495,4095,4095,4095,4095,0
|
|
20230818,114900,136549495,4095,4095,4095,4095,11
|
|
20230818,114800,136504450,4095,4095,4095,4095,0
|
|
20230818,114700,136504450,4095,4095,4095,4095,0
|
|
20230818,114600,136504450,4095,4105,4105,4095,14
|
|
20230818,114500,136447090,4105,4100,4105,4100,84
|
|
20230818,114400,136102675,4100,4100,4100,4100,208
|
|
20230818,114300,135249875,4100,4100,4100,4100,1
|
|
20230818,114200,135245775,4110,4105,4110,4105,20
|
|
20230818,114100,135163600,4100,4110,4110,4100,26
|
|
20230818,114000,135056750,4110,4110,4110,4110,0
|
|
20230818,113900,135056750,4110,4110,4110,4110,5
|
|
20230818,113800,135036200,4110,4110,4110,4110,0
|
|
20230818,113700,135036200,4110,4110,4110,4110,1
|
|
20230818,113600,135032090,4100,4100,4100,4100,0
|
|
20230818,113500,135032090,4100,4100,4100,4100,0
|
|
20230818,113400,135032090,4100,4100,4100,4100,0
|
|
20230818,113300,135032090,4100,4100,4100,4100,1
|
|
20230818,113200,135027990,4100,4100,4100,4100,0
|
|
20230818,113100,135027990,4100,4110,4110,4100,1371
|
|
20230818,113000,129401525,4115,4115,4115,4115,10
|
|
20230818,112900,129360375,4110,4110,4110,4110,29
|
|
20230818,112800,129241185,4110,4110,4110,4110,50
|
|
20230818,112700,129035685,4110,4110,4110,4105,340
|
|
20230818,112600,127639785,4110,4110,4110,4110,10
|
|
20230818,112500,127598685,4110,4110,4110,4110,5
|
|
20230818,112400,127578135,4115,4115,4115,4115,0
|
|
20230818,112300,127578135,4115,4115,4115,4115,0
|
|
20230818,112200,127578135,4115,4115,4115,4115,0
|
|
20230818,112100,127578135,4115,4115,4115,4115,0
|
|
20230818,112000,127578135,4115,4115,4115,4115,0
|
|
20230818,111900,127578135,4115,4115,4115,4115,0
|
|
20230818,111800,127578135,4115,4115,4115,4115,0
|
|
20230818,111700,127578135,4115,4115,4115,4115,0
|
|
20230818,111600,127578135,4115,4115,4115,4115,1
|
|
20230818,111500,127574020,4105,4110,4115,4105,3
|
|
20230818,111400,127561690,4115,4115,4115,4115,0
|
|
20230818,111300,127561690,4115,4115,4115,4115,0
|
|
20230818,111200,127561690,4115,4110,4115,4110,58
|
|
20230818,111100,127323240,4110,4110,4110,4110,0
|
|
20230818,111000,127323240,4110,4110,4110,4110,4
|
|
20230818,110900,127306800,4110,4110,4110,4110,0
|
|
20230818,110800,127306800,4110,4110,4110,4110,0
|
|
20230818,110700,127306800,4110,4110,4110,4110,0
|
|
20230818,110600,127306800,4110,4110,4110,4110,8
|
|
20230818,110500,127273920,4110,4110,4110,4110,0
|
|
20230818,110400,127273920,4110,4110,4110,4110,0
|
|
20230818,110300,127273920,4110,4110,4110,4110,0
|
|
20230818,110200,127273920,4110,4110,4110,4110,0
|
|
20230818,110100,127273920,4110,4110,4110,4110,0
|
|
20230818,110000,127273920,4110,4110,4110,4110,6
|
|
20230818,105900,127249260,4095,4095,4095,4095,324
|
|
20230818,105800,125922480,4095,4095,4095,4095,280
|
|
20230818,105700,124775880,4095,4095,4095,4095,2
|
|
20230818,105600,124767690,4095,4095,4095,4095,0
|
|
20230818,105500,124767690,4095,4095,4095,4095,1
|
|
20230818,105400,124763595,4115,4115,4115,4115,0
|
|
20230818,105300,124763595,4115,4115,4115,4115,0
|
|
20230818,105200,124763595,4115,4115,4115,4115,1
|
|
20230818,105100,124759480,4095,4095,4095,4095,0
|
|
20230818,105000,124759480,4095,4095,4095,4095,0
|
|
20230818,104900,124759480,4095,4095,4095,4095,0
|
|
20230818,104800,124759480,4095,4115,4115,4095,75
|
|
20230818,104700,124452235,4115,4115,4115,4115,84
|
|
20230818,104600,124106575,4115,4115,4115,4115,0
|
|
20230818,104500,124106575,4115,4095,4115,4090,503
|
|
20230818,104400,122046775,4115,4115,4115,4115,3
|
|
20230818,104300,122034430,4115,4115,4115,4115,1027
|
|
20230818,104200,117808325,4115,4115,4115,4115,152
|
|
20230818,104100,117182845,4100,4100,4100,4100,613
|
|
20230818,104000,114669545,4100,4100,4100,4100,465
|
|
20230818,103900,112763045,4095,4095,4095,4095,5
|
|
20230818,103800,112742570,4100,4100,4100,4100,0
|
|
20230818,103700,112742570,4100,4100,4100,4100,3
|
|
20230818,103600,112730270,4100,4100,4100,4100,0
|
|
20230818,103500,112730270,4100,4100,4100,4100,0
|
|
20230818,103400,112730270,4100,4100,4100,4100,0
|
|
20230818,103300,112730270,4100,4100,4100,4100,10
|
|
20230818,103200,112689270,4100,4100,4100,4100,0
|
|
20230818,103100,112689270,4100,4100,4100,4100,11
|
|
20230818,103000,112644170,4100,4100,4100,4100,4
|
|
20230818,102900,112627770,4090,4090,4090,4090,0
|
|
20230818,102800,112627770,4090,4090,4090,4090,0
|
|
20230818,102700,112627770,4090,4090,4090,4090,53
|
|
20230818,102600,112411000,4090,4090,4090,4090,0
|
|
20230818,102500,112411000,4090,4090,4090,4090,1567
|
|
20230818,102400,106001970,4090,4090,4090,4090,382
|
|
20230818,102300,104439590,4090,4090,4090,4090,51
|
|
20230818,102200,104231000,4095,4095,4095,4095,0
|
|
20230818,102100,104231000,4095,4095,4095,4095,49
|
|
20230818,102000,104030345,4080,4080,4080,4080,257
|
|
20230818,101900,102981785,4080,4080,4080,4080,1
|
|
20230818,101800,102977705,4075,4075,4075,4075,90
|
|
20230818,101700,102610955,4080,4080,4080,4080,10
|
|
20230818,101600,102570155,4095,4095,4095,4095,0
|
|
20230818,101500,102570155,4095,4095,4095,4095,1
|
|
20230818,101400,102566060,4075,4075,4075,4075,3941
|
|
20230818,101300,86506485,4080,4080,4080,4080,1836
|
|
20230818,101200,79015605,4080,4090,4090,4080,2001
|
|
20230818,101100,70835325,4100,4100,4100,4100,0
|
|
20230818,101000,70835325,4100,4100,4100,4100,1
|
|
20230818,100900,70831225,4100,4100,4100,4100,2
|
|
20230818,100800,70823025,4090,4095,4095,4090,41
|
|
20230818,100700,70655150,4095,4095,4095,4095,0
|
|
20230818,100600,70655150,4095,4090,4095,4090,162
|
|
20230818,100500,69992020,4090,4095,4095,4090,1127
|
|
20230818,100400,65377270,4095,4095,4095,4095,292
|
|
20230818,100300,64181530,4100,4120,4120,4100,146
|
|
20230818,100200,63582910,4120,4120,4120,4120,0
|
|
20230818,100100,63582910,4120,4120,4120,4120,0
|
|
20230818,100000,63582910,4120,4120,4120,4120,19
|
|
20230818,095900,63504630,4125,4125,4125,4125,1
|
|
20230818,095800,63500505,4105,4120,4120,4105,1024
|
|
20230818,095700,59294215,4135,4135,4135,4135,0
|
|
20230818,095600,59294215,4135,4135,4135,4135,0
|
|
20230818,095500,59294215,4135,4135,4135,4135,0
|
|
20230818,095400,59294215,4135,4135,4135,4135,0
|
|
20230818,095300,59294215,4135,4135,4135,4125,21
|
|
20230818,095200,59207480,4135,4135,4135,4135,208
|
|
20230818,095100,58347400,4135,4135,4135,4135,1
|
|
20230818,095000,58343265,4115,4120,4120,4115,20
|
|
20230818,094900,58260915,4135,4135,4135,4135,21
|
|
20230818,094800,58174080,4135,4135,4135,4135,0
|
|
20230818,094700,58174080,4135,4135,4135,4135,0
|
|
20230818,094600,58174080,4135,4130,4135,4130,10
|
|
20230818,094500,58132735,4135,4130,4135,4125,10
|
|
20230818,094400,58091420,4135,4120,4135,4120,100
|
|
20230818,094300,57678300,4125,4110,4125,4110,55
|
|
20230818,094200,57452220,4110,4110,4110,4110,0
|
|
20230818,094100,57452220,4110,4100,4110,4100,161
|
|
20230818,094000,56792110,4110,4110,4110,4110,0
|
|
20230818,093900,56792110,4110,4110,4110,4100,517
|
|
20230818,093800,54672240,4100,4100,4100,4100,0
|
|
20230818,093700,54672240,4100,4100,4100,4100,50
|
|
20230818,093600,54467240,4110,4110,4110,4110,1
|
|
20230818,093500,54463130,4100,4110,4110,4100,230
|
|
20230818,093400,53519325,4120,4120,4120,4120,11
|
|
20230818,093300,53474005,4125,4125,4125,4125,1
|
|
20230818,093200,53469880,4120,4120,4120,4120,10
|
|
20230818,093100,53428680,4120,4110,4125,4110,134
|
|
20230818,093000,52877470,4125,4135,4135,4125,263
|
|
20230818,092900,51789980,4130,4130,4130,4130,2
|
|
20230818,092800,51781720,4135,4135,4135,4135,2
|
|
20230818,092700,51773450,4135,4135,4135,4135,2
|
|
20230818,092600,51765180,4140,4140,4140,4140,0
|
|
20230818,092500,51765180,4140,4135,4140,4135,1628
|
|
20230818,092400,45033390,4135,4110,4135,4110,1554
|
|
20230818,092300,38625635,4120,4120,4120,4120,75
|
|
20230818,092200,38316635,4120,4120,4120,4120,30
|
|
20230818,092100,38193035,4120,4115,4120,4115,811
|
|
20230818,092000,34851720,4120,4115,4120,4115,12
|
|
20230818,091900,34802335,4120,4120,4120,4120,0
|
|
20230818,091800,34802335,4120,4115,4120,4115,137
|
|
20230818,091700,34237905,4105,4105,4105,4100,68
|
|
20230818,091600,33958785,4105,4105,4105,4105,38
|
|
20230818,091500,33802795,4120,4115,4120,4115,627
|
|
20230818,091400,31222605,4110,4095,4110,4090,421
|
|
20230818,091300,29499210,4095,4095,4100,4095,75
|
|
20230818,091200,29192060,4090,4080,4090,4080,1429
|
|
20230818,091100,23358430,4080,4080,4080,4070,344
|
|
20230818,091000,21955925,4070,4085,4085,4070,3461
|
|
20230818,090900,7866750,4090,4090,4090,4090,0
|
|
20230818,090800,7866750,4090,4090,4090,4090,199
|
|
20230818,090700,7052840,4090,4085,4090,4085,303
|
|
20230818,090600,5813580,4085,4085,4090,4085,75
|
|
20230818,090500,5507165,4090,4090,4090,4090,0
|
|
20230818,090400,5507165,4090,4095,4095,4085,10
|
|
20230818,090300,5466300,4065,4065,4065,4065,27
|
|
20230818,090200,5356545,4065,4095,4095,4065,412
|
|
20230818,090100,3678510,4140,4100,4140,4100,60
|
|
20230818,090000,3432110,4075,4065,4140,4065,840
|