582 lines
27 KiB
CSV
582 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230823,183900,182394680,4070,4070,4070,4070,1740
|
|
20230823,183800,182394680,4070,4070,4070,4070,0
|
|
20230823,183700,182394680,4070,4070,4070,4070,0
|
|
20230823,183600,182394680,4070,4070,4070,4070,0
|
|
20230823,183500,182394680,4070,4070,4070,4070,0
|
|
20230823,183400,182394680,4070,4070,4070,4070,0
|
|
20230823,183300,182394680,4070,4070,4070,4070,0
|
|
20230823,183200,182394680,4070,4070,4070,4070,0
|
|
20230823,183100,182394680,4070,4070,4070,4070,0
|
|
20230823,183000,182394680,4070,4070,4070,4070,0
|
|
20230823,182900,182394680,4070,4070,4070,4070,0
|
|
20230823,182800,182394680,4070,4070,4070,4070,0
|
|
20230823,182700,182394680,4070,4070,4070,4070,0
|
|
20230823,182600,182394680,4070,4070,4070,4070,0
|
|
20230823,182500,182394680,4070,4070,4070,4070,0
|
|
20230823,182400,182394680,4070,4070,4070,4070,0
|
|
20230823,182300,182394680,4070,4070,4070,4070,0
|
|
20230823,182200,182394680,4070,4070,4070,4070,0
|
|
20230823,182100,182394680,4070,4070,4070,4070,0
|
|
20230823,182000,182394680,4070,4070,4070,4070,0
|
|
20230823,181900,182394680,4070,4070,4070,4070,0
|
|
20230823,181800,182394680,4070,4070,4070,4070,0
|
|
20230823,181700,182394680,4070,4070,4070,4070,0
|
|
20230823,181600,182394680,4070,4070,4070,4070,0
|
|
20230823,181500,182394680,4070,4070,4070,4070,0
|
|
20230823,181400,182394680,4070,4070,4070,4070,0
|
|
20230823,181300,182394680,4070,4070,4070,4070,0
|
|
20230823,181200,182394680,4070,4070,4070,4070,0
|
|
20230823,181100,182394680,4070,4070,4070,4070,0
|
|
20230823,181000,182394680,4070,4070,4070,4070,0
|
|
20230823,180900,182394680,4070,4070,4070,4070,1740
|
|
20230823,180800,182394680,4070,4070,4070,4070,0
|
|
20230823,180700,182394680,4070,4070,4070,4070,0
|
|
20230823,180600,182394680,4070,4070,4070,4070,0
|
|
20230823,180500,182394680,4070,4070,4070,4070,0
|
|
20230823,180400,182394680,4070,4070,4070,4070,0
|
|
20230823,180300,182394680,4070,4070,4070,4070,0
|
|
20230823,180200,182394680,4070,4070,4070,4070,0
|
|
20230823,180100,182394680,4070,4070,4070,4070,0
|
|
20230823,180000,182394680,4070,4070,4070,4070,0
|
|
20230823,175900,182394680,4070,4070,4070,4070,0
|
|
20230823,175800,182394680,4070,4070,4070,4070,0
|
|
20230823,175700,182394680,4070,4070,4070,4070,0
|
|
20230823,175600,182394680,4070,4070,4070,4070,0
|
|
20230823,175500,182394680,4070,4070,4070,4070,0
|
|
20230823,175400,182394680,4070,4070,4070,4070,0
|
|
20230823,175300,182394680,4070,4070,4070,4070,0
|
|
20230823,175200,182394680,4070,4070,4070,4070,0
|
|
20230823,175100,182394680,4070,4070,4070,4070,0
|
|
20230823,175000,182394680,4070,4070,4070,4070,0
|
|
20230823,174900,182394680,4070,4070,4070,4070,0
|
|
20230823,174800,182394680,4070,4070,4070,4070,0
|
|
20230823,174700,182394680,4070,4070,4070,4070,0
|
|
20230823,174600,182394680,4070,4070,4070,4070,0
|
|
20230823,174500,182394680,4070,4070,4070,4070,0
|
|
20230823,174400,182394680,4070,4070,4070,4070,0
|
|
20230823,174300,182394680,4070,4070,4070,4070,0
|
|
20230823,174200,182394680,4070,4070,4070,4070,0
|
|
20230823,174100,182394680,4070,4070,4070,4070,0
|
|
20230823,174000,182394680,4070,4070,4070,4070,0
|
|
20230823,173900,182394680,4070,4070,4070,4070,1740
|
|
20230823,173800,182394680,4070,4070,4070,4070,0
|
|
20230823,173700,182394680,4070,4070,4070,4070,0
|
|
20230823,173600,182394680,4070,4070,4070,4070,0
|
|
20230823,173500,182394680,4070,4070,4070,4070,0
|
|
20230823,173400,182394680,4070,4070,4070,4070,0
|
|
20230823,173300,182394680,4070,4070,4070,4070,0
|
|
20230823,173200,182394680,4070,4070,4070,4070,0
|
|
20230823,173100,182394680,4070,4070,4070,4070,0
|
|
20230823,173000,182394680,4070,4070,4070,4070,0
|
|
20230823,172900,182394680,4070,4070,4070,4070,0
|
|
20230823,172800,182394680,4070,4070,4070,4070,0
|
|
20230823,172700,182394680,4070,4070,4070,4070,0
|
|
20230823,172600,182394680,4070,4070,4070,4070,0
|
|
20230823,172500,182394680,4070,4070,4070,4070,0
|
|
20230823,172400,182394680,4070,4070,4070,4070,0
|
|
20230823,172300,182394680,4070,4070,4070,4070,0
|
|
20230823,172200,182394680,4070,4070,4070,4070,0
|
|
20230823,172100,182394680,4070,4070,4070,4070,0
|
|
20230823,172000,182394680,4070,4070,4070,4070,0
|
|
20230823,171900,182394680,4070,4070,4070,4070,0
|
|
20230823,171800,182394680,4070,4070,4070,4070,0
|
|
20230823,171700,182394680,4070,4070,4070,4070,0
|
|
20230823,171600,182394680,4070,4070,4070,4070,0
|
|
20230823,171500,182394680,4070,4070,4070,4070,0
|
|
20230823,171400,182394680,4070,4070,4070,4070,0
|
|
20230823,171300,182394680,4070,4070,4070,4070,0
|
|
20230823,171200,182394680,4070,4070,4070,4070,0
|
|
20230823,171100,182394680,4070,4070,4070,4070,0
|
|
20230823,171000,182394680,4070,4070,4070,4070,0
|
|
20230823,170900,182394680,4070,4070,4070,4070,1740
|
|
20230823,170800,182394680,4070,4070,4070,4070,0
|
|
20230823,170700,182394680,4070,4070,4070,4070,0
|
|
20230823,170600,182394680,4070,4070,4070,4070,0
|
|
20230823,170500,182394680,4070,4070,4070,4070,0
|
|
20230823,170400,182394680,4070,4070,4070,4070,0
|
|
20230823,170300,182394680,4070,4070,4070,4070,0
|
|
20230823,170200,182394680,4070,4070,4070,4070,0
|
|
20230823,170100,182394680,4070,4070,4070,4070,0
|
|
20230823,170000,182394680,4070,4070,4070,4070,0
|
|
20230823,165900,182394680,4070,4070,4070,4070,0
|
|
20230823,165800,182394680,4070,4070,4070,4070,0
|
|
20230823,165700,182394680,4070,4070,4070,4070,0
|
|
20230823,165600,182394680,4070,4070,4070,4070,0
|
|
20230823,165500,182394680,4070,4070,4070,4070,0
|
|
20230823,165400,182394680,4070,4070,4070,4070,0
|
|
20230823,165300,182394680,4070,4070,4070,4070,0
|
|
20230823,165200,182394680,4070,4070,4070,4070,0
|
|
20230823,165100,182394680,4070,4070,4070,4070,0
|
|
20230823,165000,182394680,4070,4070,4070,4070,0
|
|
20230823,164900,182394680,4070,4070,4070,4070,0
|
|
20230823,164800,182394680,4070,4070,4070,4070,0
|
|
20230823,164700,182394680,4070,4070,4070,4070,0
|
|
20230823,164600,182394680,4070,4070,4070,4070,0
|
|
20230823,164500,182394680,4070,4070,4070,4070,0
|
|
20230823,164400,182394680,4070,4070,4070,4070,0
|
|
20230823,164300,182394680,4070,4070,4070,4070,0
|
|
20230823,164200,182394680,4070,4070,4070,4070,0
|
|
20230823,164100,182394680,4070,4070,4070,4070,0
|
|
20230823,164000,182394680,4070,4070,4070,4070,0
|
|
20230823,163900,182394680,4070,4070,4070,4070,1740
|
|
20230823,163800,182394680,4070,4070,4070,4070,0
|
|
20230823,163700,182394680,4070,4070,4070,4070,0
|
|
20230823,163600,182394680,4070,4070,4070,4070,0
|
|
20230823,163500,182394680,4070,4070,4070,4070,0
|
|
20230823,163400,182394680,4070,4070,4070,4070,0
|
|
20230823,163300,182394680,4070,4070,4070,4070,0
|
|
20230823,163200,182394680,4070,4070,4070,4070,0
|
|
20230823,163100,182394680,4070,4070,4070,4070,0
|
|
20230823,163000,182394680,4070,4070,4070,4070,0
|
|
20230823,162900,182394680,4070,4070,4070,4070,0
|
|
20230823,162800,182394680,4070,4070,4070,4070,0
|
|
20230823,162700,182394680,4070,4070,4070,4070,0
|
|
20230823,162600,182394680,4070,4070,4070,4070,0
|
|
20230823,162500,182394680,4070,4070,4070,4070,0
|
|
20230823,162400,182394680,4070,4070,4070,4070,0
|
|
20230823,162300,182394680,4070,4070,4070,4070,0
|
|
20230823,162200,182394680,4070,4070,4070,4070,0
|
|
20230823,162100,182394680,4070,4070,4070,4070,0
|
|
20230823,162000,182394680,4070,4070,4070,4070,0
|
|
20230823,161900,182394680,4070,4070,4070,4070,0
|
|
20230823,161800,182394680,4070,4070,4070,4070,0
|
|
20230823,161700,182394680,4070,4070,4070,4070,0
|
|
20230823,161600,182394680,4070,4070,4070,4070,0
|
|
20230823,161500,182394680,4070,4070,4070,4070,0
|
|
20230823,161400,182394680,4070,4070,4070,4070,0
|
|
20230823,161300,182394680,4070,4070,4070,4070,0
|
|
20230823,161200,182394680,4070,4070,4070,4070,0
|
|
20230823,161100,182394680,4070,4070,4070,4070,0
|
|
20230823,161000,182394680,4070,4070,4070,4070,0
|
|
20230823,160900,182394680,4070,4070,4070,4070,1740
|
|
20230823,160800,182394680,4070,4070,4070,4070,0
|
|
20230823,160700,182394680,4070,4070,4070,4070,0
|
|
20230823,160600,182394680,4070,4070,4070,4070,0
|
|
20230823,160500,182394680,4070,4070,4070,4070,0
|
|
20230823,160400,182394680,4070,4070,4070,4070,0
|
|
20230823,160300,182394680,4070,4070,4070,4070,0
|
|
20230823,160200,182394680,4070,4070,4070,4070,0
|
|
20230823,160100,182394680,4070,4070,4070,4070,0
|
|
20230823,160000,182394680,4070,4070,4070,4070,0
|
|
20230823,155900,182394680,4070,4070,4070,4070,0
|
|
20230823,155800,182394680,4070,4070,4070,4070,0
|
|
20230823,155700,182394680,4070,4070,4070,4070,0
|
|
20230823,155600,182394680,4070,4070,4070,4070,0
|
|
20230823,155500,182394680,4070,4070,4070,4070,0
|
|
20230823,155400,182394680,4070,4070,4070,4070,0
|
|
20230823,155300,182394680,4070,4070,4070,4070,0
|
|
20230823,155200,182394680,4070,4070,4070,4070,0
|
|
20230823,155100,182394680,4070,4070,4070,4070,0
|
|
20230823,155000,182394680,4070,4070,4070,4070,0
|
|
20230823,154900,182394680,4070,4070,4070,4070,0
|
|
20230823,154800,182394680,4070,4070,4070,4070,0
|
|
20230823,154700,182394680,4070,4070,4070,4070,0
|
|
20230823,154600,182394680,4070,4070,4070,4070,0
|
|
20230823,154500,182394680,4070,4070,4070,4070,0
|
|
20230823,154400,182394680,4070,4070,4070,4070,0
|
|
20230823,154300,182394680,4070,4070,4070,4070,0
|
|
20230823,154200,182394680,4070,4070,4070,4070,0
|
|
20230823,154100,182394680,4070,4070,4070,4070,0
|
|
20230823,154000,182394680,4070,4070,4070,4070,0
|
|
20230823,153900,182394680,4070,4070,4070,4070,1740
|
|
20230823,153800,182394680,4070,4070,4070,4070,0
|
|
20230823,153700,182394680,4070,4070,4070,4070,0
|
|
20230823,153600,182394680,4070,4070,4070,4070,0
|
|
20230823,153500,182394680,4070,4070,4070,4070,0
|
|
20230823,153400,182394680,4070,4070,4070,4070,0
|
|
20230823,153300,182394680,4070,4070,4070,4070,0
|
|
20230823,153200,182394680,4070,4070,4070,4070,0
|
|
20230823,153100,182394680,4070,4070,4070,4070,0
|
|
20230823,153000,182394680,4070,4070,4070,4070,1740
|
|
20230823,152900,175312880,4060,4060,4060,4060,0
|
|
20230823,152800,175312880,4060,4060,4060,4060,0
|
|
20230823,152700,175312880,4060,4060,4060,4060,0
|
|
20230823,152600,175312880,4060,4060,4060,4060,0
|
|
20230823,152500,175312880,4060,4060,4060,4060,0
|
|
20230823,152400,175312880,4060,4060,4060,4060,0
|
|
20230823,152300,175312880,4060,4060,4060,4060,0
|
|
20230823,152200,175312880,4060,4060,4060,4060,0
|
|
20230823,152100,175312880,4060,4060,4060,4060,0
|
|
20230823,152000,175312880,4060,4060,4060,4060,0
|
|
20230823,151900,175312880,4060,4060,4060,4060,429
|
|
20230823,151800,173571140,4055,4060,4060,4055,345
|
|
20230823,151700,172171045,4060,4055,4060,4055,125
|
|
20230823,151600,171663580,4055,4060,4060,4055,1094
|
|
20230823,151500,167222175,4055,4055,4055,4055,7
|
|
20230823,151400,167193790,4055,4055,4055,4055,4
|
|
20230823,151300,167177570,4055,4055,4055,4055,4
|
|
20230823,151200,167161350,4055,4055,4060,4055,14
|
|
20230823,151100,167104555,4055,4055,4055,4055,14
|
|
20230823,151000,167047785,4055,4055,4055,4055,73
|
|
20230823,150900,166751770,4055,4055,4055,4055,4
|
|
20230823,150800,166735550,4055,4055,4055,4055,8
|
|
20230823,150700,166703110,4055,4050,4055,4050,1484
|
|
20230823,150600,160692880,4055,4050,4055,4050,91
|
|
20230823,150500,160323890,4050,4055,4055,4050,35
|
|
20230823,150400,160181975,4050,4055,4060,4050,1009
|
|
20230823,150300,156095465,4055,4050,4060,4050,30
|
|
20230823,150200,155973775,4050,4050,4050,4050,14
|
|
20230823,150100,155917075,4050,4050,4050,4050,1
|
|
20230823,150000,155913025,4050,4050,4065,4050,25
|
|
20230823,145900,155811475,4050,4065,4065,4050,2603
|
|
20230823,145800,145247695,4070,4070,4075,4070,794
|
|
20230823,145700,142016075,4070,4070,4070,4070,1
|
|
20230823,145600,142012005,4070,4070,4070,4070,7
|
|
20230823,145500,141983515,4070,4070,4070,4070,1159
|
|
20230823,145400,137266385,4070,4070,4070,4070,7
|
|
20230823,145300,137237895,4070,4070,4070,4070,2
|
|
20230823,145200,137229755,4070,4070,4070,4070,3
|
|
20230823,145100,137217545,4070,4075,4075,4070,13
|
|
20230823,145000,137164575,4075,4075,4080,4075,78
|
|
20230823,144900,136846575,4075,4075,4075,4075,64
|
|
20230823,144800,136585775,4075,4075,4075,4075,24
|
|
20230823,144700,136487975,4070,4070,4070,4070,4
|
|
20230823,144600,136471695,4070,4075,4075,4070,281
|
|
20230823,144500,135326645,4075,4075,4075,4075,407
|
|
20230823,144400,133668120,4075,4080,4080,4075,1119
|
|
20230823,144300,129102615,4080,4080,4080,4080,6
|
|
20230823,144200,129078135,4085,4085,4085,4085,272
|
|
20230823,144100,127967015,4085,4085,4085,4085,7
|
|
20230823,144000,127938420,4085,4090,4090,4085,6
|
|
20230823,143900,127913905,4085,4090,4090,4085,7
|
|
20230823,143800,127885305,4090,4080,4090,4080,10
|
|
20230823,143700,127844445,4080,4085,4085,4080,101
|
|
20230823,143600,127432340,4080,4080,4080,4080,5
|
|
20230823,143500,127411940,4085,4080,4085,4080,7
|
|
20230823,143400,127383360,4080,4080,4080,4080,4
|
|
20230823,143300,127367040,4080,4085,4085,4080,11
|
|
20230823,143200,127322125,4080,4080,4080,4080,7
|
|
20230823,143100,127293565,4080,4080,4085,4080,6
|
|
20230823,143000,127269080,4080,4080,4085,4080,53
|
|
20230823,142900,127052835,4080,4085,4085,4080,3
|
|
20230823,142800,127040590,4090,4090,4090,4090,0
|
|
20230823,142700,127040590,4090,4090,4090,4090,0
|
|
20230823,142600,127040590,4090,4090,4090,4090,0
|
|
20230823,142500,127040590,4090,4090,4090,4090,0
|
|
20230823,142400,127040590,4090,4090,4090,4090,5
|
|
20230823,142300,127020140,4080,4080,4080,4080,0
|
|
20230823,142200,127020140,4080,4080,4080,4080,0
|
|
20230823,142100,127020140,4080,4080,4080,4080,0
|
|
20230823,142000,127020140,4080,4080,4080,4080,0
|
|
20230823,141900,127020140,4080,4080,4080,4080,0
|
|
20230823,141800,127020140,4080,4080,4080,4080,0
|
|
20230823,141700,127020140,4080,4080,4080,4080,0
|
|
20230823,141600,127020140,4080,4080,4080,4080,0
|
|
20230823,141500,127020140,4080,4080,4080,4080,1
|
|
20230823,141400,127016060,4080,4080,4080,4080,0
|
|
20230823,141300,127016060,4080,4085,4085,4080,91
|
|
20230823,141200,126644380,4095,4095,4095,4095,0
|
|
20230823,141100,126644380,4095,4095,4095,4095,0
|
|
20230823,141000,126644380,4095,4090,4095,4090,10
|
|
20230823,140900,126603460,4095,4095,4095,4095,0
|
|
20230823,140800,126603460,4095,4095,4095,4095,0
|
|
20230823,140700,126603460,4095,4095,4095,4095,0
|
|
20230823,140600,126603460,4095,4095,4095,4095,0
|
|
20230823,140500,126603460,4095,4095,4095,4095,0
|
|
20230823,140400,126603460,4095,4095,4095,4095,10
|
|
20230823,140300,126562510,4080,4080,4080,4080,359
|
|
20230823,140200,125097790,4080,4080,4080,4080,15
|
|
20230823,140100,125036590,4080,4080,4080,4080,0
|
|
20230823,140000,125036590,4080,4085,4085,4075,1226
|
|
20230823,135900,120037890,4080,4080,4080,4080,0
|
|
20230823,135800,120037890,4080,4080,4080,4080,0
|
|
20230823,135700,120037890,4080,4080,4080,4080,0
|
|
20230823,135600,120037890,4080,4080,4080,4080,0
|
|
20230823,135500,120037890,4080,4080,4080,4080,0
|
|
20230823,135400,120037890,4080,4080,4080,4080,0
|
|
20230823,135300,120037890,4080,4080,4080,4080,0
|
|
20230823,135200,120037890,4080,4080,4080,4080,700
|
|
20230823,135100,117181890,4080,4080,4080,4080,1
|
|
20230823,135000,117177810,4085,4085,4085,4085,0
|
|
20230823,134900,117177810,4085,4085,4085,4085,0
|
|
20230823,134800,117177810,4085,4085,4085,4085,0
|
|
20230823,134700,117177810,4085,4085,4085,4085,0
|
|
20230823,134600,117177810,4085,4085,4085,4085,0
|
|
20230823,134500,117177810,4085,4085,4085,4085,0
|
|
20230823,134400,117177810,4085,4085,4085,4085,0
|
|
20230823,134300,117177810,4085,4085,4085,4085,0
|
|
20230823,134200,117177810,4085,4085,4085,4085,877
|
|
20230823,134100,113595265,4090,4090,4090,4090,0
|
|
20230823,134000,113595265,4090,4090,4090,4090,0
|
|
20230823,133900,113595265,4090,4090,4090,4090,0
|
|
20230823,133800,113595265,4090,4090,4090,4090,0
|
|
20230823,133700,113595265,4090,4090,4090,4090,10
|
|
20230823,133600,113554365,4100,4100,4100,4100,0
|
|
20230823,133500,113554365,4100,4100,4100,4100,0
|
|
20230823,133400,113554365,4100,4100,4100,4100,0
|
|
20230823,133300,113554365,4100,4100,4100,4100,0
|
|
20230823,133200,113554365,4100,4100,4100,4100,0
|
|
20230823,133100,113554365,4100,4100,4100,4100,0
|
|
20230823,133000,113554365,4100,4100,4100,4100,0
|
|
20230823,132900,113554365,4100,4100,4100,4100,0
|
|
20230823,132800,113554365,4100,4100,4100,4100,0
|
|
20230823,132700,113554365,4100,4100,4100,4100,0
|
|
20230823,132600,113554365,4100,4100,4100,4100,50
|
|
20230823,132500,113349365,4100,4100,4100,4100,0
|
|
20230823,132400,113349365,4100,4100,4100,4100,0
|
|
20230823,132300,113349365,4100,4100,4100,4100,0
|
|
20230823,132200,113349365,4100,4100,4100,4100,0
|
|
20230823,132100,113349365,4100,4100,4100,4100,0
|
|
20230823,132000,113349365,4100,4100,4100,4100,0
|
|
20230823,131900,113349365,4100,4100,4100,4100,0
|
|
20230823,131800,113349365,4100,4100,4100,4100,0
|
|
20230823,131700,113349365,4100,4100,4100,4100,0
|
|
20230823,131600,113349365,4100,4100,4100,4100,0
|
|
20230823,131500,113349365,4100,4100,4100,4100,0
|
|
20230823,131400,113349365,4100,4100,4100,4100,0
|
|
20230823,131300,113349365,4100,4100,4100,4100,0
|
|
20230823,131200,113349365,4100,4100,4100,4100,0
|
|
20230823,131100,113349365,4100,4100,4100,4100,0
|
|
20230823,131000,113349365,4100,4100,4100,4100,0
|
|
20230823,130900,113349365,4100,4100,4100,4100,3
|
|
20230823,130800,113337065,4090,4090,4090,4090,0
|
|
20230823,130700,113337065,4090,4090,4090,4090,412
|
|
20230823,130600,111651985,4095,4095,4095,4095,6
|
|
20230823,130500,111627415,4100,4100,4100,4100,2435
|
|
20230823,130400,101643915,4105,4105,4105,4105,0
|
|
20230823,130300,101643915,4105,4105,4105,4105,100
|
|
20230823,130200,101233415,4105,4105,4105,4105,2
|
|
20230823,130100,101225205,4110,4110,4110,4110,1
|
|
20230823,130000,101221095,4105,4105,4105,4105,0
|
|
20230823,125900,101221095,4105,4105,4105,4105,0
|
|
20230823,125800,101221095,4105,4110,4110,4105,3
|
|
20230823,125700,101208770,4100,4100,4100,4100,500
|
|
20230823,125600,99158770,4105,4105,4105,4105,0
|
|
20230823,125500,99158770,4105,4105,4105,4105,0
|
|
20230823,125400,99158770,4105,4105,4105,4105,0
|
|
20230823,125300,99158770,4105,4105,4105,4105,0
|
|
20230823,125200,99158770,4105,4105,4105,4105,0
|
|
20230823,125100,99158770,4105,4105,4105,4105,0
|
|
20230823,125000,99158770,4105,4110,4110,4105,9
|
|
20230823,124900,99121820,4110,4100,4110,4100,202
|
|
20230823,124800,98293600,4110,4110,4110,4110,0
|
|
20230823,124700,98293600,4110,4110,4110,4110,0
|
|
20230823,124600,98293600,4110,4110,4110,4110,0
|
|
20230823,124500,98293600,4110,4110,4110,4110,1
|
|
20230823,124400,98289490,4100,4110,4110,4100,4
|
|
20230823,124300,98273060,4110,4110,4110,4110,0
|
|
20230823,124200,98273060,4110,4110,4110,4110,0
|
|
20230823,124100,98273060,4110,4110,4110,4110,0
|
|
20230823,124000,98273060,4110,4110,4110,4110,0
|
|
20230823,123900,98273060,4110,4110,4110,4110,30
|
|
20230823,123800,98149760,4100,4100,4100,4100,0
|
|
20230823,123700,98149760,4100,4100,4100,4100,0
|
|
20230823,123600,98149760,4100,4100,4100,4100,0
|
|
20230823,123500,98149760,4100,4100,4100,4100,0
|
|
20230823,123400,98149760,4100,4100,4100,4100,0
|
|
20230823,123300,98149760,4100,4100,4100,4100,0
|
|
20230823,123200,98149760,4100,4100,4100,4100,0
|
|
20230823,123100,98149760,4100,4100,4100,4100,0
|
|
20230823,123000,98149760,4100,4105,4110,4100,12
|
|
20230823,122900,98100485,4105,4105,4105,4105,13
|
|
20230823,122800,98047120,4105,4105,4105,4105,0
|
|
20230823,122700,98047120,4105,4105,4105,4105,0
|
|
20230823,122600,98047120,4105,4105,4105,4105,0
|
|
20230823,122500,98047120,4105,4105,4105,4105,159
|
|
20230823,122400,97394425,4105,4105,4105,4105,0
|
|
20230823,122300,97394425,4105,4105,4105,4105,0
|
|
20230823,122200,97394425,4105,4105,4105,4105,0
|
|
20230823,122100,97394425,4105,4105,4105,4105,50
|
|
20230823,122000,97189175,4105,4105,4105,4105,1
|
|
20230823,121900,97185070,4085,4085,4085,4085,0
|
|
20230823,121800,97185070,4085,4095,4095,4080,8383
|
|
20230823,121700,62930665,4115,4115,4115,4115,0
|
|
20230823,121600,62930665,4115,4115,4115,4115,0
|
|
20230823,121500,62930665,4115,4110,4115,4110,21
|
|
20230823,121400,62844350,4115,4115,4115,4115,0
|
|
20230823,121300,62844350,4115,4115,4115,4115,0
|
|
20230823,121200,62844350,4115,4115,4115,4115,0
|
|
20230823,121100,62844350,4115,4110,4115,4110,45
|
|
20230823,121000,62659375,4095,4095,4095,4095,0
|
|
20230823,120900,62659375,4095,4095,4095,4095,50
|
|
20230823,120800,62454625,4105,4105,4105,4105,0
|
|
20230823,120700,62454625,4105,4105,4105,4105,0
|
|
20230823,120600,62454625,4105,4110,4110,4105,161
|
|
20230823,120500,61793510,4105,4105,4105,4105,0
|
|
20230823,120400,61793510,4105,4105,4105,4105,18
|
|
20230823,120300,61719620,4105,4105,4105,4105,20
|
|
20230823,120200,61637520,4095,4095,4095,4095,0
|
|
20230823,120100,61637520,4095,4095,4095,4095,0
|
|
20230823,120000,61637520,4095,4095,4095,4095,0
|
|
20230823,115900,61637520,4095,4095,4095,4095,0
|
|
20230823,115800,61637520,4095,4095,4095,4095,0
|
|
20230823,115700,61637520,4095,4095,4095,4095,0
|
|
20230823,115600,61637520,4095,4095,4095,4095,0
|
|
20230823,115500,61637520,4095,4095,4095,4095,1
|
|
20230823,115400,61633425,4105,4105,4105,4105,0
|
|
20230823,115300,61633425,4105,4105,4105,4105,0
|
|
20230823,115200,61633425,4105,4105,4105,4105,0
|
|
20230823,115100,61633425,4105,4105,4105,4105,0
|
|
20230823,115000,61633425,4105,4105,4105,4105,130
|
|
20230823,114900,61099775,4095,4095,4095,4095,0
|
|
20230823,114800,61099775,4095,4100,4100,4095,336
|
|
20230823,114700,59723640,4110,4110,4110,4110,0
|
|
20230823,114600,59723640,4110,4110,4110,4110,0
|
|
20230823,114500,59723640,4110,4110,4110,4110,0
|
|
20230823,114400,59723640,4110,4110,4110,4110,0
|
|
20230823,114300,59723640,4110,4110,4110,4110,0
|
|
20230823,114200,59723640,4110,4090,4110,4090,102
|
|
20230823,114100,59305590,4100,4100,4100,4100,5
|
|
20230823,114000,59285090,4090,4090,4090,4090,0
|
|
20230823,113900,59285090,4090,4090,4090,4090,0
|
|
20230823,113800,59285090,4090,4090,4090,4090,0
|
|
20230823,113700,59285090,4090,4090,4090,4090,1
|
|
20230823,113600,59281000,4100,4100,4100,4100,0
|
|
20230823,113500,59281000,4100,4100,4100,4100,0
|
|
20230823,113400,59281000,4100,4100,4100,4100,0
|
|
20230823,113300,59281000,4100,4100,4100,4100,0
|
|
20230823,113200,59281000,4100,4100,4100,4100,1
|
|
20230823,113100,59276900,4090,4100,4100,4090,25
|
|
20230823,113000,59174410,4090,4090,4090,4090,0
|
|
20230823,112900,59174410,4090,4090,4090,4090,100
|
|
20230823,112800,58765410,4090,4090,4090,4090,0
|
|
20230823,112700,58765410,4090,4090,4090,4090,0
|
|
20230823,112600,58765410,4090,4095,4095,4090,415
|
|
20230823,112500,57067605,4090,4090,4090,4090,0
|
|
20230823,112400,57067605,4090,4090,4090,4090,0
|
|
20230823,112300,57067605,4090,4090,4090,4090,0
|
|
20230823,112200,57067605,4090,4090,4090,4090,0
|
|
20230823,112100,57067605,4090,4090,4090,4090,0
|
|
20230823,112000,57067605,4090,4090,4090,4090,300
|
|
20230823,111900,55840605,4090,4090,4090,4090,581
|
|
20230823,111800,53464315,4095,4095,4095,4095,0
|
|
20230823,111700,53464315,4095,4090,4095,4090,119
|
|
20230823,111600,52977590,4100,4100,4100,4100,1
|
|
20230823,111500,52973490,4090,4100,4100,4090,101
|
|
20230823,111400,52560390,4090,4090,4090,4090,15
|
|
20230823,111300,52499040,4100,4100,4100,4100,0
|
|
20230823,111200,52499040,4100,4100,4100,4100,0
|
|
20230823,111100,52499040,4100,4100,4100,4100,1
|
|
20230823,111000,52494940,4100,4100,4100,4100,1
|
|
20230823,110900,52490840,4100,4100,4100,4100,0
|
|
20230823,110800,52490840,4100,4100,4100,4100,0
|
|
20230823,110700,52490840,4100,4100,4100,4100,0
|
|
20230823,110600,52490840,4100,4100,4100,4100,0
|
|
20230823,110500,52490840,4100,4100,4100,4100,0
|
|
20230823,110400,52490840,4100,4090,4100,4090,81
|
|
20230823,110300,52159540,4095,4095,4095,4095,0
|
|
20230823,110200,52159540,4095,4095,4095,4095,124
|
|
20230823,110100,51651760,4105,4105,4105,4105,0
|
|
20230823,110000,51651760,4105,4100,4105,4100,2
|
|
20230823,105900,51643555,4105,4105,4105,4105,0
|
|
20230823,105800,51643555,4105,4105,4105,4105,0
|
|
20230823,105700,51643555,4105,4105,4105,4105,1
|
|
20230823,105600,51639450,4110,4110,4110,4110,0
|
|
20230823,105500,51639450,4110,4110,4110,4110,0
|
|
20230823,105400,51639450,4110,4110,4110,4110,0
|
|
20230823,105300,51639450,4110,4110,4110,4110,0
|
|
20230823,105200,51639450,4110,4110,4110,4110,0
|
|
20230823,105100,51639450,4110,4110,4110,4110,0
|
|
20230823,105000,51639450,4110,4110,4110,4110,25
|
|
20230823,104900,51536700,4110,4110,4110,4110,0
|
|
20230823,104800,51536700,4110,4110,4110,4110,0
|
|
20230823,104700,51536700,4110,4110,4110,4110,0
|
|
20230823,104600,51536700,4110,4110,4110,4110,1
|
|
20230823,104500,51532590,4095,4095,4095,4095,304
|
|
20230823,104400,50287710,4100,4100,4100,4100,8
|
|
20230823,104300,50254910,4100,4100,4100,4100,401
|
|
20230823,104200,48610810,4100,4100,4100,4100,104
|
|
20230823,104100,48184410,4105,4105,4105,4105,622
|
|
20230823,104000,45631100,4110,4110,4110,4110,144
|
|
20230823,103900,45039260,4115,4115,4115,4115,0
|
|
20230823,103800,45039260,4115,4115,4115,4115,1
|
|
20230823,103700,45035145,4110,4110,4110,4110,0
|
|
20230823,103600,45035145,4110,4110,4110,4110,0
|
|
20230823,103500,45035145,4110,4110,4110,4110,65
|
|
20230823,103400,44767995,4110,4110,4110,4110,0
|
|
20230823,103300,44767995,4110,4110,4110,4110,30
|
|
20230823,103200,44644695,4115,4115,4115,4115,1193
|
|
20230823,103100,39735500,4115,4115,4115,4115,0
|
|
20230823,103000,39735500,4115,4115,4115,4115,0
|
|
20230823,102900,39735500,4115,4115,4115,4115,250
|
|
20230823,102800,38706750,4115,4115,4115,4115,1
|
|
20230823,102700,38702635,4125,4125,4125,4125,0
|
|
20230823,102600,38702635,4125,4125,4125,4125,0
|
|
20230823,102500,38702635,4125,4125,4125,4125,0
|
|
20230823,102400,38702635,4125,4125,4125,4125,0
|
|
20230823,102300,38702635,4125,4125,4125,4125,6
|
|
20230823,102200,38677885,4125,4125,4125,4125,0
|
|
20230823,102100,38677885,4125,4125,4125,4125,0
|
|
20230823,102000,38677885,4125,4125,4125,4125,0
|
|
20230823,101900,38677885,4125,4125,4125,4125,0
|
|
20230823,101800,38677885,4125,4125,4125,4125,1
|
|
20230823,101700,38673760,4120,4120,4120,4120,488
|
|
20230823,101600,36663200,4125,4125,4125,4125,0
|
|
20230823,101500,36663200,4125,4125,4125,4125,0
|
|
20230823,101400,36663200,4125,4125,4125,4125,10
|
|
20230823,101300,36621950,4125,4125,4125,4125,3
|
|
20230823,101200,36609575,4125,4125,4125,4125,2
|
|
20230823,101100,36601325,4120,4120,4120,4120,0
|
|
20230823,101000,36601325,4120,4120,4120,4120,36
|
|
20230823,100900,36453005,4120,4120,4120,4120,23
|
|
20230823,100800,36358245,4120,4120,4120,4120,0
|
|
20230823,100700,36358245,4120,4120,4120,4120,12
|
|
20230823,100600,36308805,4120,4120,4120,4120,52
|
|
20230823,100500,36094565,4120,4120,4120,4120,39
|
|
20230823,100400,35933885,4120,4120,4120,4120,0
|
|
20230823,100300,35933885,4120,4100,4120,4100,27
|
|
20230823,100200,35823165,4125,4125,4125,4125,0
|
|
20230823,100100,35823165,4125,4125,4125,4125,0
|
|
20230823,100000,35823165,4125,4125,4125,4125,0
|
|
20230823,095900,35823165,4125,4125,4125,4125,0
|
|
20230823,095800,35823165,4125,4125,4125,4125,0
|
|
20230823,095700,35823165,4125,4125,4125,4125,0
|
|
20230823,095600,35823165,4125,4115,4125,4115,4
|
|
20230823,095500,35806685,4125,4125,4125,4125,1
|
|
20230823,095400,35802560,4125,4125,4125,4125,0
|
|
20230823,095300,35802560,4125,4095,4125,4095,3017
|
|
20230823,095200,23433060,4080,4090,4090,4080,996
|
|
20230823,095100,19365050,4085,4095,4095,4085,268
|
|
20230823,095000,18269720,4095,4100,4100,4095,584
|
|
20230823,094900,15878235,4100,4105,4105,4100,236
|
|
20230823,094800,14910625,4105,4105,4105,4100,28
|
|
20230823,094700,14795810,4105,4105,4105,4105,0
|
|
20230823,094600,14795810,4105,4110,4110,4105,201
|
|
20230823,094500,13970700,4110,4110,4110,4110,0
|
|
20230823,094400,13970700,4110,4110,4110,4110,0
|
|
20230823,094300,13970700,4110,4110,4110,4110,0
|
|
20230823,094200,13970700,4110,4110,4110,4110,88
|
|
20230823,094100,13609020,4120,4120,4120,4120,0
|
|
20230823,094000,13609020,4120,4120,4120,4120,0
|
|
20230823,093900,13609020,4120,4120,4120,4120,1
|
|
20230823,093800,13604900,4125,4125,4125,4125,0
|
|
20230823,093700,13604900,4125,4125,4125,4125,0
|
|
20230823,093600,13604900,4125,4125,4125,4125,0
|
|
20230823,093500,13604900,4125,4120,4125,4120,30
|
|
20230823,093400,13481175,4125,4125,4125,4125,0
|
|
20230823,093300,13481175,4125,4125,4125,4125,0
|
|
20230823,093200,13481175,4125,4120,4125,4120,6
|
|
20230823,093100,13456445,4125,4120,4125,4120,21
|
|
20230823,093000,13369910,4125,4120,4125,4120,100
|
|
20230823,092900,12957450,4120,4120,4120,4120,2
|
|
20230823,092800,12949210,4105,4110,4110,4105,275
|
|
20230823,092700,11819555,4110,4110,4110,4110,0
|
|
20230823,092600,11819555,4110,4110,4110,4110,5
|
|
20230823,092500,11799005,4110,4115,4115,4110,102
|
|
20230823,092400,11379780,4115,4115,4115,4115,0
|
|
20230823,092300,11379780,4115,4125,4125,4115,445
|
|
20230823,092200,9547805,4125,4125,4125,4125,1
|
|
20230823,092100,9543680,4125,4125,4125,4125,78
|
|
20230823,092000,9221930,4125,4125,4125,4125,3
|
|
20230823,091900,9209555,4125,4125,4125,4125,7
|
|
20230823,091800,9180680,4125,4125,4125,4125,1
|
|
20230823,091700,9176555,4130,4130,4130,4130,0
|
|
20230823,091600,9176555,4130,4130,4130,4130,0
|
|
20230823,091500,9176555,4130,4115,4130,4115,44
|
|
20230823,091400,8995160,4120,4120,4120,4120,20
|
|
20230823,091300,8912760,4130,4130,4130,4130,0
|
|
20230823,091200,8912760,4130,4130,4130,4130,0
|
|
20230823,091100,8912760,4130,4130,4130,4130,5
|
|
20230823,091000,8892110,4130,4125,4130,4125,15
|
|
20230823,090900,8830165,4125,4130,4130,4125,193
|
|
20230823,090800,8033440,4130,4125,4135,4120,739
|
|
20230823,090700,4981115,4125,4125,4125,4125,2
|
|
20230823,090600,4972865,4130,4130,4130,4130,0
|
|
20230823,090500,4972865,4130,4130,4130,4130,0
|
|
20230823,090400,4972865,4130,4135,4135,4130,158
|
|
20230823,090300,4320320,4155,4155,4155,4155,0
|
|
20230823,090200,4320320,4155,4155,4155,4155,552
|
|
20230823,090100,2026760,4180,4090,4180,4090,217
|
|
20230823,090000,1133010,4095,4075,4095,4075,278
|