616 lines
29 KiB
CSV
616 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230818,191300,171652140,3045,3045,3045,3045,717
|
|
20230818,191200,171652140,3045,3045,3045,3045,0
|
|
20230818,191100,171652140,3045,3045,3045,3045,0
|
|
20230818,191000,171652140,3045,3045,3045,3045,0
|
|
20230818,190900,171652140,3045,3045,3045,3045,0
|
|
20230818,190800,171652140,3045,3045,3045,3045,0
|
|
20230818,190700,171652140,3045,3045,3045,3045,0
|
|
20230818,190600,171652140,3045,3045,3045,3045,0
|
|
20230818,190500,171652140,3045,3045,3045,3045,0
|
|
20230818,190400,171652140,3045,3045,3045,3045,0
|
|
20230818,190300,171652140,3045,3045,3045,3045,0
|
|
20230818,190200,171652140,3045,3045,3045,3045,0
|
|
20230818,190100,171652140,3045,3045,3045,3045,0
|
|
20230818,190000,171652140,3045,3045,3045,3045,0
|
|
20230818,185900,171652140,3045,3045,3045,3045,0
|
|
20230818,185800,171652140,3045,3045,3045,3045,0
|
|
20230818,185700,171652140,3045,3045,3045,3045,0
|
|
20230818,185600,171652140,3045,3045,3045,3045,0
|
|
20230818,185500,171652140,3045,3045,3045,3045,0
|
|
20230818,185400,171652140,3045,3045,3045,3045,0
|
|
20230818,185300,171652140,3045,3045,3045,3045,0
|
|
20230818,185200,171652140,3045,3045,3045,3045,0
|
|
20230818,185100,171652140,3045,3045,3045,3045,0
|
|
20230818,185000,171652140,3045,3045,3045,3045,0
|
|
20230818,184900,171652140,3045,3045,3045,3045,0
|
|
20230818,184800,171652140,3045,3045,3045,3045,0
|
|
20230818,184700,171652140,3045,3045,3045,3045,0
|
|
20230818,184600,171652140,3045,3045,3045,3045,0
|
|
20230818,184500,171652140,3045,3045,3045,3045,0
|
|
20230818,184400,171652140,3045,3045,3045,3045,0
|
|
20230818,184300,171652140,3045,3045,3045,3045,717
|
|
20230818,184200,171652140,3045,3045,3045,3045,0
|
|
20230818,184100,171652140,3045,3045,3045,3045,0
|
|
20230818,184000,171652140,3045,3045,3045,3045,0
|
|
20230818,183900,171652140,3045,3045,3045,3045,0
|
|
20230818,183800,171652140,3045,3045,3045,3045,0
|
|
20230818,183700,171652140,3045,3045,3045,3045,0
|
|
20230818,183600,171652140,3045,3045,3045,3045,0
|
|
20230818,183500,171652140,3045,3045,3045,3045,0
|
|
20230818,183400,171652140,3045,3045,3045,3045,0
|
|
20230818,183300,171652140,3045,3045,3045,3045,0
|
|
20230818,183200,171652140,3045,3045,3045,3045,0
|
|
20230818,183100,171652140,3045,3045,3045,3045,0
|
|
20230818,183000,171652140,3045,3045,3045,3045,0
|
|
20230818,182900,171652140,3045,3045,3045,3045,0
|
|
20230818,182800,171652140,3045,3045,3045,3045,0
|
|
20230818,182700,171652140,3045,3045,3045,3045,0
|
|
20230818,182600,171652140,3045,3045,3045,3045,0
|
|
20230818,182500,171652140,3045,3045,3045,3045,0
|
|
20230818,182400,171652140,3045,3045,3045,3045,0
|
|
20230818,182300,171652140,3045,3045,3045,3045,0
|
|
20230818,182200,171652140,3045,3045,3045,3045,0
|
|
20230818,182100,171652140,3045,3045,3045,3045,0
|
|
20230818,182000,171652140,3045,3045,3045,3045,0
|
|
20230818,181900,171652140,3045,3045,3045,3045,0
|
|
20230818,181800,171652140,3045,3045,3045,3045,0
|
|
20230818,181700,171652140,3045,3045,3045,3045,0
|
|
20230818,181600,171652140,3045,3045,3045,3045,0
|
|
20230818,181500,171652140,3045,3045,3045,3045,0
|
|
20230818,181400,171652140,3045,3045,3045,3045,0
|
|
20230818,181300,171652140,3045,3045,3045,3045,717
|
|
20230818,181200,171652140,3045,3045,3045,3045,0
|
|
20230818,181100,171652140,3045,3045,3045,3045,0
|
|
20230818,181000,171652140,3045,3045,3045,3045,0
|
|
20230818,180900,171652140,3045,3045,3045,3045,0
|
|
20230818,180800,171652140,3045,3045,3045,3045,0
|
|
20230818,180700,171652140,3045,3045,3045,3045,0
|
|
20230818,180600,171652140,3045,3045,3045,3045,0
|
|
20230818,180500,171652140,3045,3045,3045,3045,0
|
|
20230818,180400,171652140,3045,3045,3045,3045,0
|
|
20230818,180300,171652140,3045,3045,3045,3045,0
|
|
20230818,180200,171652140,3045,3045,3045,3045,0
|
|
20230818,180100,171652140,3045,3045,3045,3045,0
|
|
20230818,180000,171652140,3045,3045,3045,3045,0
|
|
20230818,175900,171652140,3045,3045,3045,3045,0
|
|
20230818,175800,171652140,3045,3045,3045,3045,0
|
|
20230818,175700,171652140,3045,3045,3045,3045,0
|
|
20230818,175600,171652140,3045,3045,3045,3045,0
|
|
20230818,175500,171652140,3045,3045,3045,3045,0
|
|
20230818,175400,171652140,3045,3045,3045,3045,0
|
|
20230818,175300,171652140,3045,3045,3045,3045,0
|
|
20230818,175200,171652140,3045,3045,3045,3045,0
|
|
20230818,175100,171652140,3045,3045,3045,3045,0
|
|
20230818,175000,171652140,3045,3045,3045,3045,0
|
|
20230818,174900,171652140,3045,3045,3045,3045,0
|
|
20230818,174800,171652140,3045,3045,3045,3045,0
|
|
20230818,174700,171652140,3045,3045,3045,3045,0
|
|
20230818,174600,171652140,3045,3045,3045,3045,0
|
|
20230818,174500,171652140,3045,3045,3045,3045,0
|
|
20230818,174400,171652140,3045,3045,3045,3045,0
|
|
20230818,174300,171652140,3045,3045,3045,3045,717
|
|
20230818,174200,171652140,3045,3045,3045,3045,0
|
|
20230818,174100,171652140,3045,3045,3045,3045,0
|
|
20230818,174000,171652140,3045,3045,3045,3045,0
|
|
20230818,173900,171652140,3045,3045,3045,3045,0
|
|
20230818,173800,171652140,3045,3045,3045,3045,0
|
|
20230818,173700,171652140,3045,3045,3045,3045,0
|
|
20230818,173600,171652140,3045,3045,3045,3045,0
|
|
20230818,173500,171652140,3045,3045,3045,3045,0
|
|
20230818,173400,171652140,3045,3045,3045,3045,0
|
|
20230818,173300,171652140,3045,3045,3045,3045,0
|
|
20230818,173200,171652140,3045,3045,3045,3045,0
|
|
20230818,173100,171652140,3045,3045,3045,3045,0
|
|
20230818,173000,171652140,3045,3045,3045,3045,0
|
|
20230818,172900,171652140,3045,3045,3045,3045,0
|
|
20230818,172800,171652140,3045,3045,3045,3045,0
|
|
20230818,172700,171652140,3045,3045,3045,3045,0
|
|
20230818,172600,171652140,3045,3045,3045,3045,0
|
|
20230818,172500,171652140,3045,3045,3045,3045,0
|
|
20230818,172400,171652140,3045,3045,3045,3045,0
|
|
20230818,172300,171652140,3045,3045,3045,3045,0
|
|
20230818,172200,171652140,3045,3045,3045,3045,0
|
|
20230818,172100,171652140,3045,3045,3045,3045,0
|
|
20230818,172000,171652140,3045,3045,3045,3045,0
|
|
20230818,171900,171652140,3045,3045,3045,3045,0
|
|
20230818,171800,171652140,3045,3045,3045,3045,0
|
|
20230818,171700,171652140,3045,3045,3045,3045,0
|
|
20230818,171600,171652140,3045,3045,3045,3045,0
|
|
20230818,171500,171652140,3045,3045,3045,3045,0
|
|
20230818,171400,171652140,3045,3045,3045,3045,0
|
|
20230818,171300,171652140,3045,3045,3045,3045,717
|
|
20230818,171200,171652140,3045,3045,3045,3045,0
|
|
20230818,171100,171652140,3045,3045,3045,3045,0
|
|
20230818,171000,171652140,3045,3045,3045,3045,0
|
|
20230818,170900,171652140,3045,3045,3045,3045,0
|
|
20230818,170800,171652140,3045,3045,3045,3045,0
|
|
20230818,170700,171652140,3045,3045,3045,3045,0
|
|
20230818,170600,171652140,3045,3045,3045,3045,0
|
|
20230818,170500,171652140,3045,3045,3045,3045,0
|
|
20230818,170400,171652140,3045,3045,3045,3045,0
|
|
20230818,170300,171652140,3045,3045,3045,3045,0
|
|
20230818,170200,171652140,3045,3045,3045,3045,0
|
|
20230818,170100,171652140,3045,3045,3045,3045,0
|
|
20230818,170000,171652140,3045,3045,3045,3045,0
|
|
20230818,165900,171652140,3045,3045,3045,3045,0
|
|
20230818,165800,171652140,3045,3045,3045,3045,0
|
|
20230818,165700,171652140,3045,3045,3045,3045,0
|
|
20230818,165600,171652140,3045,3045,3045,3045,0
|
|
20230818,165500,171652140,3045,3045,3045,3045,0
|
|
20230818,165400,171652140,3045,3045,3045,3045,0
|
|
20230818,165300,171652140,3045,3045,3045,3045,0
|
|
20230818,165200,171652140,3045,3045,3045,3045,0
|
|
20230818,165100,171652140,3045,3045,3045,3045,0
|
|
20230818,165000,171652140,3045,3045,3045,3045,0
|
|
20230818,164900,171652140,3045,3045,3045,3045,0
|
|
20230818,164800,171652140,3045,3045,3045,3045,0
|
|
20230818,164700,171652140,3045,3045,3045,3045,0
|
|
20230818,164600,171652140,3045,3045,3045,3045,0
|
|
20230818,164500,171652140,3045,3045,3045,3045,0
|
|
20230818,164400,171652140,3045,3045,3045,3045,0
|
|
20230818,164300,171652140,3045,3045,3045,3045,717
|
|
20230818,164200,171652140,3045,3045,3045,3045,0
|
|
20230818,164100,171652140,3045,3045,3045,3045,0
|
|
20230818,164000,171652140,3045,3045,3045,3045,0
|
|
20230818,163900,171652140,3045,3045,3045,3045,0
|
|
20230818,163800,171652140,3045,3045,3045,3045,0
|
|
20230818,163700,171652140,3045,3045,3045,3045,0
|
|
20230818,163600,171652140,3045,3045,3045,3045,0
|
|
20230818,163500,171652140,3045,3045,3045,3045,0
|
|
20230818,163400,171652140,3045,3045,3045,3045,0
|
|
20230818,163300,171652140,3045,3045,3045,3045,0
|
|
20230818,163200,171652140,3045,3045,3045,3045,0
|
|
20230818,163100,171652140,3045,3045,3045,3045,0
|
|
20230818,163000,171652140,3045,3045,3045,3045,0
|
|
20230818,162900,171652140,3045,3045,3045,3045,0
|
|
20230818,162800,171652140,3045,3045,3045,3045,0
|
|
20230818,162700,171652140,3045,3045,3045,3045,0
|
|
20230818,162600,171652140,3045,3045,3045,3045,0
|
|
20230818,162500,171652140,3045,3045,3045,3045,0
|
|
20230818,162400,171652140,3045,3045,3045,3045,0
|
|
20230818,162300,171652140,3045,3045,3045,3045,0
|
|
20230818,162200,171652140,3045,3045,3045,3045,0
|
|
20230818,162100,171652140,3045,3045,3045,3045,0
|
|
20230818,162000,171652140,3045,3045,3045,3045,0
|
|
20230818,161900,171652140,3045,3045,3045,3045,0
|
|
20230818,161800,171652140,3045,3045,3045,3045,0
|
|
20230818,161700,171652140,3045,3045,3045,3045,0
|
|
20230818,161600,171652140,3045,3045,3045,3045,0
|
|
20230818,161500,171652140,3045,3045,3045,3045,0
|
|
20230818,161400,171652140,3045,3045,3045,3045,0
|
|
20230818,161300,171652140,3045,3045,3045,3045,717
|
|
20230818,161200,171652140,3045,3045,3045,3045,0
|
|
20230818,161100,171652140,3045,3045,3045,3045,0
|
|
20230818,161000,171652140,3045,3045,3045,3045,0
|
|
20230818,160900,171652140,3045,3045,3045,3045,0
|
|
20230818,160800,171652140,3045,3045,3045,3045,0
|
|
20230818,160700,171652140,3045,3045,3045,3045,0
|
|
20230818,160600,171652140,3045,3045,3045,3045,0
|
|
20230818,160500,171652140,3045,3045,3045,3045,0
|
|
20230818,160400,171652140,3045,3045,3045,3045,0
|
|
20230818,160300,171652140,3045,3045,3045,3045,0
|
|
20230818,160200,171652140,3045,3045,3045,3045,0
|
|
20230818,160100,171652140,3045,3045,3045,3045,0
|
|
20230818,160000,171652140,3045,3045,3045,3045,0
|
|
20230818,155900,171652140,3045,3045,3045,3045,0
|
|
20230818,155800,171652140,3045,3045,3045,3045,0
|
|
20230818,155700,171652140,3045,3045,3045,3045,0
|
|
20230818,155600,171652140,3045,3045,3045,3045,0
|
|
20230818,155500,171652140,3045,3045,3045,3045,0
|
|
20230818,155400,171652140,3045,3045,3045,3045,0
|
|
20230818,155300,171652140,3045,3045,3045,3045,0
|
|
20230818,155200,171652140,3045,3045,3045,3045,0
|
|
20230818,155100,171652140,3045,3045,3045,3045,0
|
|
20230818,155000,171652140,3045,3045,3045,3045,0
|
|
20230818,154900,171652140,3045,3045,3045,3045,0
|
|
20230818,154800,171652140,3045,3045,3045,3045,0
|
|
20230818,154700,171652140,3045,3045,3045,3045,0
|
|
20230818,154600,171652140,3045,3045,3045,3045,0
|
|
20230818,154500,171652140,3045,3045,3045,3045,0
|
|
20230818,154400,171652140,3045,3045,3045,3045,0
|
|
20230818,154300,171652140,3045,3045,3045,3045,717
|
|
20230818,154200,171652140,3045,3045,3045,3045,0
|
|
20230818,154100,171652140,3045,3045,3045,3045,0
|
|
20230818,154000,171652140,3045,3045,3045,3045,0
|
|
20230818,153900,171652140,3045,3045,3045,3045,0
|
|
20230818,153800,171652140,3045,3045,3045,3045,0
|
|
20230818,153700,171652140,3045,3045,3045,3045,0
|
|
20230818,153600,171652140,3045,3045,3045,3045,0
|
|
20230818,153500,171652140,3045,3045,3045,3045,0
|
|
20230818,153400,171652140,3045,3045,3045,3045,0
|
|
20230818,153300,171652140,3045,3045,3045,3045,0
|
|
20230818,153200,171652140,3045,3045,3045,3045,0
|
|
20230818,153100,171652140,3045,3045,3045,3045,0
|
|
20230818,153000,171652140,3045,3045,3045,3045,717
|
|
20230818,152900,169468875,3040,3040,3040,3040,0
|
|
20230818,152800,169468875,3040,3040,3040,3040,0
|
|
20230818,152700,169468875,3040,3040,3040,3040,0
|
|
20230818,152600,169468875,3040,3040,3040,3040,0
|
|
20230818,152500,169468875,3040,3040,3040,3040,0
|
|
20230818,152400,169468875,3040,3040,3040,3040,0
|
|
20230818,152300,169468875,3040,3040,3040,3040,0
|
|
20230818,152200,169468875,3040,3040,3040,3040,0
|
|
20230818,152100,169468875,3040,3040,3040,3040,0
|
|
20230818,152000,169468875,3040,3040,3040,3040,0
|
|
20230818,151900,169468875,3040,3040,3040,3040,317
|
|
20230818,151800,168505195,3040,3040,3040,3040,0
|
|
20230818,151700,168505195,3040,3040,3040,3040,200
|
|
20230818,151600,167897195,3045,3045,3045,3045,0
|
|
20230818,151500,167897195,3045,3045,3045,3045,5
|
|
20230818,151400,167881970,3040,3040,3040,3040,947
|
|
20230818,151300,165003090,3040,3040,3040,3040,100
|
|
20230818,151200,164699090,3045,3045,3045,3045,0
|
|
20230818,151100,164699090,3045,3045,3045,3045,4
|
|
20230818,151000,164686910,3045,3045,3045,3045,50
|
|
20230818,150900,164534660,3045,3045,3045,3045,0
|
|
20230818,150800,164534660,3045,3045,3045,3045,0
|
|
20230818,150700,164534660,3045,3045,3045,3045,0
|
|
20230818,150600,164534660,3045,3040,3045,3040,305
|
|
20230818,150500,163607435,3045,3045,3045,3045,0
|
|
20230818,150400,163607435,3045,3045,3045,3045,5
|
|
20230818,150300,163592210,3035,3035,3035,3035,22
|
|
20230818,150200,163525440,3040,3040,3040,3040,1000
|
|
20230818,150100,160485440,3045,3045,3045,3045,0
|
|
20230818,150000,160485440,3045,3045,3045,3045,0
|
|
20230818,145900,160485440,3045,3045,3045,3045,0
|
|
20230818,145800,160485440,3045,3045,3045,3045,0
|
|
20230818,145700,160485440,3045,3045,3045,3045,0
|
|
20230818,145600,160485440,3045,3045,3045,3045,2
|
|
20230818,145500,160479350,3050,3050,3050,3050,0
|
|
20230818,145400,160479350,3050,3050,3050,3050,0
|
|
20230818,145300,160479350,3050,3050,3050,3050,12
|
|
20230818,145200,160442750,3050,3050,3050,3050,0
|
|
20230818,145100,160442750,3050,3050,3050,3050,5
|
|
20230818,145000,160427500,3035,3035,3035,3035,100
|
|
20230818,144900,160124000,3050,3050,3050,3050,0
|
|
20230818,144800,160124000,3050,3050,3050,3050,0
|
|
20230818,144700,160124000,3050,3050,3050,3050,0
|
|
20230818,144600,160124000,3050,3050,3050,3050,0
|
|
20230818,144500,160124000,3050,3050,3050,3050,0
|
|
20230818,144400,160124000,3050,3045,3050,3045,300
|
|
20230818,144300,159210480,3045,3045,3045,3045,5
|
|
20230818,144200,159195255,3040,3040,3040,3040,0
|
|
20230818,144100,159195255,3040,3040,3040,3040,0
|
|
20230818,144000,159195255,3040,3040,3040,3040,65
|
|
20230818,143900,158997655,3035,3035,3035,3035,315
|
|
20230818,143800,158041630,3040,3040,3040,3040,388
|
|
20230818,143700,156862110,3045,3045,3045,3045,0
|
|
20230818,143600,156862110,3045,3045,3045,3045,0
|
|
20230818,143500,156862110,3045,3045,3045,3045,0
|
|
20230818,143400,156862110,3045,3045,3045,3045,0
|
|
20230818,143300,156862110,3045,3045,3045,3045,0
|
|
20230818,143200,156862110,3045,3045,3045,3045,0
|
|
20230818,143100,156862110,3045,3045,3045,3045,0
|
|
20230818,143000,156862110,3045,3045,3045,3045,0
|
|
20230818,142900,156862110,3045,3045,3045,3045,0
|
|
20230818,142800,156862110,3045,3045,3045,3045,0
|
|
20230818,142700,156862110,3045,3045,3045,3045,0
|
|
20230818,142600,156862110,3045,3045,3045,3045,0
|
|
20230818,142500,156862110,3045,3045,3045,3045,0
|
|
20230818,142400,156862110,3045,3045,3045,3045,5
|
|
20230818,142300,156846885,3040,3040,3040,3040,0
|
|
20230818,142200,156846885,3040,3040,3040,3040,0
|
|
20230818,142100,156846885,3040,3040,3040,3040,6
|
|
20230818,142000,156828645,3045,3045,3045,3045,0
|
|
20230818,141900,156828645,3045,3045,3045,3045,0
|
|
20230818,141800,156828645,3045,3045,3045,3045,2
|
|
20230818,141700,156822555,3035,3035,3035,3035,0
|
|
20230818,141600,156822555,3035,3035,3035,3035,0
|
|
20230818,141500,156822555,3035,3035,3035,3035,0
|
|
20230818,141400,156822555,3035,3035,3035,3035,0
|
|
20230818,141300,156822555,3035,3045,3045,3035,7536
|
|
20230818,141200,133940185,3045,3045,3045,3045,0
|
|
20230818,141100,133940185,3045,3045,3045,3045,600
|
|
20230818,141000,132113185,3045,3045,3045,3045,0
|
|
20230818,140900,132113185,3045,3045,3045,3045,0
|
|
20230818,140800,132113185,3045,3045,3045,3045,1967
|
|
20230818,140700,126123670,3045,3045,3045,3045,0
|
|
20230818,140600,126123670,3045,3045,3045,3045,0
|
|
20230818,140500,126123670,3045,3045,3045,3045,0
|
|
20230818,140400,126123670,3045,3045,3045,3045,0
|
|
20230818,140300,126123670,3045,3045,3045,3045,0
|
|
20230818,140200,126123670,3045,3045,3045,3045,0
|
|
20230818,140100,126123670,3045,3045,3045,3045,0
|
|
20230818,140000,126123670,3045,3045,3045,3045,0
|
|
20230818,135900,126123670,3045,3045,3045,3045,20
|
|
20230818,135800,126062770,3045,3045,3045,3045,0
|
|
20230818,135700,126062770,3045,3045,3045,3045,0
|
|
20230818,135600,126062770,3045,3045,3045,3045,3
|
|
20230818,135500,126053635,3045,3045,3045,3045,0
|
|
20230818,135400,126053635,3045,3045,3045,3045,0
|
|
20230818,135300,126053635,3045,3045,3045,3045,10
|
|
20230818,135200,126023185,3045,3045,3045,3045,5
|
|
20230818,135100,126007960,3045,3045,3045,3045,0
|
|
20230818,135000,126007960,3045,3035,3045,3035,141
|
|
20230818,134900,125579975,3045,3045,3045,3045,8
|
|
20230818,134800,125555615,3045,3045,3045,3045,0
|
|
20230818,134700,125555615,3045,3045,3045,3045,0
|
|
20230818,134600,125555615,3045,3045,3045,3045,0
|
|
20230818,134500,125555615,3045,3040,3045,3040,35
|
|
20230818,134400,125449210,3040,3040,3040,3040,0
|
|
20230818,134300,125449210,3040,3040,3040,3040,5
|
|
20230818,134200,125434010,3040,3040,3040,3040,150
|
|
20230818,134100,124978010,3040,3040,3040,3040,0
|
|
20230818,134000,124978010,3040,3040,3040,3040,100
|
|
20230818,133900,124674010,3045,3045,3045,3045,0
|
|
20230818,133800,124674010,3045,3045,3045,3045,0
|
|
20230818,133700,124674010,3045,3045,3045,3045,0
|
|
20230818,133600,124674010,3045,3045,3045,3045,0
|
|
20230818,133500,124674010,3045,3045,3045,3045,0
|
|
20230818,133400,124674010,3045,3045,3045,3045,0
|
|
20230818,133300,124674010,3045,3045,3045,3045,100
|
|
20230818,133200,124369510,3035,3035,3035,3035,0
|
|
20230818,133100,124369510,3035,3035,3035,3035,0
|
|
20230818,133000,124369510,3035,3035,3035,3035,200
|
|
20230818,132900,123762510,3035,3035,3035,3035,0
|
|
20230818,132800,123762510,3035,3035,3035,3035,0
|
|
20230818,132700,123762510,3035,3035,3035,3035,210
|
|
20230818,132600,123125160,3045,3045,3045,3045,0
|
|
20230818,132500,123125160,3045,3045,3045,3045,0
|
|
20230818,132400,123125160,3045,3045,3045,3045,0
|
|
20230818,132300,123125160,3045,3045,3045,3045,0
|
|
20230818,132200,123125160,3045,3045,3045,3045,11
|
|
20230818,132100,123091665,3035,3035,3035,3035,2000
|
|
20230818,132000,117021665,3040,3040,3040,3040,0
|
|
20230818,131900,117021665,3040,3040,3040,3040,410
|
|
20230818,131800,115775265,3040,3040,3040,3040,0
|
|
20230818,131700,115775265,3040,3040,3040,3040,10
|
|
20230818,131600,115744865,3035,3035,3035,3035,0
|
|
20230818,131500,115744865,3035,3035,3035,3035,0
|
|
20230818,131400,115744865,3035,3035,3035,3035,0
|
|
20230818,131300,115744865,3035,3035,3035,3035,0
|
|
20230818,131200,115744865,3035,3035,3035,3035,0
|
|
20230818,131100,115744865,3035,3035,3035,3035,0
|
|
20230818,131000,115744865,3035,3035,3035,3035,0
|
|
20230818,130900,115744865,3035,3035,3035,3035,0
|
|
20230818,130800,115744865,3035,3035,3035,3035,0
|
|
20230818,130700,115744865,3035,3035,3035,3035,0
|
|
20230818,130600,115744865,3035,3035,3035,3035,0
|
|
20230818,130500,115744865,3035,3035,3035,3035,0
|
|
20230818,130400,115744865,3035,3035,3035,3035,0
|
|
20230818,130300,115744865,3035,3035,3035,3035,0
|
|
20230818,130200,115744865,3035,3035,3035,3035,0
|
|
20230818,130100,115744865,3035,3035,3035,3035,25
|
|
20230818,130000,115668990,3035,3035,3035,3035,102
|
|
20230818,125900,115359420,3045,3045,3045,3045,0
|
|
20230818,125800,115359420,3045,3045,3045,3045,90
|
|
20230818,125700,115085370,3045,3045,3045,3045,0
|
|
20230818,125600,115085370,3045,3045,3045,3045,0
|
|
20230818,125500,115085370,3045,3045,3045,3045,0
|
|
20230818,125400,115085370,3045,3045,3045,3045,23
|
|
20230818,125300,115015335,3045,3045,3045,3045,0
|
|
20230818,125200,115015335,3045,3045,3045,3045,40
|
|
20230818,125100,114893535,3045,3045,3045,3045,0
|
|
20230818,125000,114893535,3045,3040,3045,3040,61
|
|
20230818,124900,114708090,3030,3030,3030,3030,0
|
|
20230818,124800,114708090,3030,3030,3030,3030,0
|
|
20230818,124700,114708090,3030,3030,3030,3030,0
|
|
20230818,124600,114708090,3030,3030,3030,3030,0
|
|
20230818,124500,114708090,3030,3030,3030,3030,0
|
|
20230818,124400,114708090,3030,3030,3030,3030,0
|
|
20230818,124300,114708090,3030,3030,3030,3030,0
|
|
20230818,124200,114708090,3030,3030,3030,3030,70
|
|
20230818,124100,114495990,3030,3030,3030,3030,0
|
|
20230818,124000,114495990,3030,3030,3030,3030,0
|
|
20230818,123900,114495990,3030,3030,3030,3030,0
|
|
20230818,123800,114495990,3030,3030,3030,3030,0
|
|
20230818,123700,114495990,3030,3030,3030,3030,0
|
|
20230818,123600,114495990,3030,3030,3030,3030,0
|
|
20230818,123500,114495990,3030,3030,3030,3030,0
|
|
20230818,123400,114495990,3030,3030,3030,3030,0
|
|
20230818,123300,114495990,3030,3030,3030,3030,0
|
|
20230818,123200,114495990,3030,3030,3030,3030,0
|
|
20230818,123100,114495990,3030,3030,3030,3030,0
|
|
20230818,123000,114495990,3030,3030,3030,3030,140
|
|
20230818,122900,114071790,3035,3035,3035,3035,0
|
|
20230818,122800,114071790,3035,3035,3035,3035,5619
|
|
20230818,122700,97018125,3035,3035,3035,3035,0
|
|
20230818,122600,97018125,3035,3035,3035,3035,0
|
|
20230818,122500,97018125,3035,3035,3035,3035,0
|
|
20230818,122400,97018125,3035,3035,3035,3035,0
|
|
20230818,122300,97018125,3035,3035,3035,3035,1
|
|
20230818,122200,97015090,3035,3035,3035,3035,0
|
|
20230818,122100,97015090,3035,3035,3035,3035,0
|
|
20230818,122000,97015090,3035,3035,3035,3035,0
|
|
20230818,121900,97015090,3035,3035,3035,3035,10
|
|
20230818,121800,96984740,3025,3025,3025,3025,0
|
|
20230818,121700,96984740,3025,3025,3025,3025,0
|
|
20230818,121600,96984740,3025,3025,3025,3025,0
|
|
20230818,121500,96984740,3025,3025,3025,3025,1
|
|
20230818,121400,96981715,3025,3025,3025,3025,200
|
|
20230818,121300,96376715,3035,3035,3035,3035,0
|
|
20230818,121200,96376715,3035,3035,3035,3035,0
|
|
20230818,121100,96376715,3035,3035,3035,3035,1
|
|
20230818,121000,96373680,3035,3035,3035,3035,0
|
|
20230818,120900,96373680,3035,3035,3035,3035,0
|
|
20230818,120800,96373680,3035,3035,3035,3035,0
|
|
20230818,120700,96373680,3035,3035,3035,3035,0
|
|
20230818,120600,96373680,3035,3035,3035,3035,0
|
|
20230818,120500,96373680,3035,3035,3035,3035,0
|
|
20230818,120400,96373680,3035,3035,3035,3035,0
|
|
20230818,120300,96373680,3035,3035,3035,3035,0
|
|
20230818,120200,96373680,3035,3035,3035,3035,1
|
|
20230818,120100,96370645,3025,3035,3035,3025,243
|
|
20230818,120000,95635470,3025,3025,3025,3025,0
|
|
20230818,115900,95635470,3025,3025,3025,3025,0
|
|
20230818,115800,95635470,3025,3025,3025,3025,0
|
|
20230818,115700,95635470,3025,3025,3025,3025,0
|
|
20230818,115600,95635470,3025,3025,3025,3025,0
|
|
20230818,115500,95635470,3025,3025,3025,3025,52
|
|
20230818,115400,95478170,3025,3025,3025,3025,40
|
|
20230818,115300,95357170,3025,3025,3025,3025,0
|
|
20230818,115200,95357170,3025,3025,3025,3025,50
|
|
20230818,115100,95205920,3025,3025,3025,3025,26
|
|
20230818,115000,95127270,3025,3025,3025,3025,100
|
|
20230818,114900,94824770,3025,3015,3025,3015,420
|
|
20230818,114800,93557470,3020,3020,3020,3020,0
|
|
20230818,114700,93557470,3020,3020,3020,3020,77
|
|
20230818,114600,93324930,3025,3025,3025,3025,0
|
|
20230818,114500,93324930,3025,3025,3025,3025,0
|
|
20230818,114400,93324930,3025,3025,3025,3025,0
|
|
20230818,114300,93324930,3025,3025,3025,3025,0
|
|
20230818,114200,93324930,3025,3025,3025,3025,0
|
|
20230818,114100,93324930,3025,3025,3025,3025,0
|
|
20230818,114000,93324930,3025,3025,3025,3025,0
|
|
20230818,113900,93324930,3025,3025,3025,3025,0
|
|
20230818,113800,93324930,3025,3025,3025,3025,137
|
|
20230818,113700,92910505,3035,3035,3035,3035,0
|
|
20230818,113600,92910505,3035,3035,3035,3035,0
|
|
20230818,113500,92910505,3035,3025,3035,3025,100
|
|
20230818,113400,92607985,3025,3025,3025,3025,10
|
|
20230818,113300,92577735,3035,3035,3035,3035,8
|
|
20230818,113200,92553455,3035,3035,3035,3035,1
|
|
20230818,113100,92550420,3040,3040,3040,3040,0
|
|
20230818,113000,92550420,3040,3040,3040,3040,0
|
|
20230818,112900,92550420,3040,3040,3040,3040,0
|
|
20230818,112800,92550420,3040,3040,3040,3040,0
|
|
20230818,112700,92550420,3040,3040,3040,3040,0
|
|
20230818,112600,92550420,3040,3040,3040,3040,0
|
|
20230818,112500,92550420,3040,3040,3040,3040,0
|
|
20230818,112400,92550420,3040,3030,3040,3025,360
|
|
20230818,112300,91461025,3040,3040,3040,3040,1
|
|
20230818,112200,91457985,3040,3040,3040,3040,0
|
|
20230818,112100,91457985,3040,3040,3040,3040,0
|
|
20230818,112000,91457985,3040,3040,3040,3040,0
|
|
20230818,111900,91457985,3040,3040,3040,3040,10
|
|
20230818,111800,91427585,3030,3030,3030,3030,1
|
|
20230818,111700,91424555,3040,3040,3040,3040,0
|
|
20230818,111600,91424555,3040,3040,3040,3040,0
|
|
20230818,111500,91424555,3040,3040,3040,3040,19
|
|
20230818,111400,91366795,3040,3040,3040,3040,0
|
|
20230818,111300,91366795,3040,3040,3040,3040,0
|
|
20230818,111200,91366795,3040,3040,3040,3040,0
|
|
20230818,111100,91366795,3040,3040,3040,3040,100
|
|
20230818,111000,91062795,3040,3040,3040,3040,0
|
|
20230818,110900,91062795,3040,3040,3040,3040,0
|
|
20230818,110800,91062795,3040,3040,3040,3040,0
|
|
20230818,110700,91062795,3040,3040,3040,3040,0
|
|
20230818,110600,91062795,3040,3040,3040,3040,0
|
|
20230818,110500,91062795,3040,3040,3040,3040,1
|
|
20230818,110400,91059755,3040,3030,3040,3030,42
|
|
20230818,110300,90932395,3040,3040,3040,3040,0
|
|
20230818,110200,90932395,3040,3040,3040,3040,10
|
|
20230818,110100,90901995,3025,3025,3025,3025,0
|
|
20230818,110000,90901995,3025,3025,3025,3025,0
|
|
20230818,105900,90901995,3025,3025,3025,3025,0
|
|
20230818,105800,90901995,3025,3025,3025,3025,0
|
|
20230818,105700,90901995,3025,3025,3025,3025,101
|
|
20230818,105600,90596470,3025,3025,3025,3025,2
|
|
20230818,105500,90590420,3020,3020,3020,3020,200
|
|
20230818,105400,89986420,3040,3025,3040,3025,112
|
|
20230818,105300,89647440,3035,3035,3035,3035,222
|
|
20230818,105200,88973670,3040,3040,3040,3040,0
|
|
20230818,105100,88973670,3040,3040,3040,3040,0
|
|
20230818,105000,88973670,3040,3040,3040,3040,0
|
|
20230818,104900,88973670,3040,3040,3040,3040,470
|
|
20230818,104800,87544870,3040,3040,3040,3040,0
|
|
20230818,104700,87544870,3040,3040,3040,3040,0
|
|
20230818,104600,87544870,3040,3040,3040,3040,0
|
|
20230818,104500,87544870,3040,3040,3040,3040,0
|
|
20230818,104400,87544870,3040,3040,3040,3040,0
|
|
20230818,104300,87544870,3040,3040,3040,3040,0
|
|
20230818,104200,87544870,3040,3040,3040,3040,0
|
|
20230818,104100,87544870,3040,3040,3040,3040,0
|
|
20230818,104000,87544870,3040,3040,3040,3040,0
|
|
20230818,103900,87544870,3040,3040,3040,3040,0
|
|
20230818,103800,87544870,3040,3040,3040,3040,12
|
|
20230818,103700,87508390,3020,3030,3030,3020,425
|
|
20230818,103600,86224675,3040,3040,3040,3040,0
|
|
20230818,103500,86224675,3040,3040,3040,3040,0
|
|
20230818,103400,86224675,3040,3040,3040,3040,1
|
|
20230818,103300,86221635,3040,3040,3040,3040,0
|
|
20230818,103200,86221635,3040,3040,3040,3040,1
|
|
20230818,103100,86218595,3040,3040,3040,3040,9
|
|
20230818,103000,86191235,3040,3040,3040,3040,0
|
|
20230818,102900,86191235,3040,3040,3040,3040,0
|
|
20230818,102800,86191235,3040,3040,3040,3040,0
|
|
20230818,102700,86191235,3040,3040,3040,3040,1
|
|
20230818,102600,86188195,3040,3040,3040,3040,5
|
|
20230818,102500,86172995,3040,3040,3040,3040,0
|
|
20230818,102400,86172995,3040,3040,3040,3040,345
|
|
20230818,102300,85124195,3040,3040,3040,3040,0
|
|
20230818,102200,85124195,3040,3040,3040,3040,0
|
|
20230818,102100,85124195,3040,3040,3040,3040,0
|
|
20230818,102000,85124195,3040,3040,3040,3040,0
|
|
20230818,101900,85124195,3040,3040,3040,3040,100
|
|
20230818,101800,84820195,3045,3045,3045,3045,0
|
|
20230818,101700,84820195,3045,3045,3045,3045,0
|
|
20230818,101600,84820195,3045,3045,3045,3045,0
|
|
20230818,101500,84820195,3045,3045,3045,3045,2
|
|
20230818,101400,84814105,3045,3045,3045,3045,156
|
|
20230818,101300,84339085,3045,3045,3045,3045,0
|
|
20230818,101200,84339085,3045,3045,3045,3045,0
|
|
20230818,101100,84339085,3045,3045,3045,3045,0
|
|
20230818,101000,84339085,3045,3045,3045,3045,0
|
|
20230818,100900,84339085,3045,3045,3045,3045,1
|
|
20230818,100800,84336040,3020,3020,3020,3020,0
|
|
20230818,100700,84336040,3020,3020,3020,3020,0
|
|
20230818,100600,84336040,3020,3020,3020,3020,1960
|
|
20230818,100500,78416840,3020,3020,3020,3020,10
|
|
20230818,100400,78386640,3020,3015,3020,3015,2207
|
|
20230818,100300,71722010,3020,3020,3020,3020,0
|
|
20230818,100200,71722010,3020,3025,3025,3020,2094
|
|
20230818,100100,65395945,3025,3025,3025,3025,0
|
|
20230818,100000,65395945,3025,3025,3025,3025,563
|
|
20230818,095900,63692870,3025,3025,3025,3025,437
|
|
20230818,095800,62370945,3025,3025,3025,3025,200
|
|
20230818,095700,61765945,3025,3025,3025,3025,0
|
|
20230818,095600,61765945,3025,3045,3050,3025,812
|
|
20230818,095500,59309410,3035,3035,3035,3035,100
|
|
20230818,095400,59005910,3045,3045,3045,3045,0
|
|
20230818,095300,59005910,3045,3045,3045,3045,50
|
|
20230818,095200,58853660,3045,3045,3045,3045,100
|
|
20230818,095100,58549160,3045,3045,3045,3045,101
|
|
20230818,095000,58241615,3045,3045,3045,3045,35
|
|
20230818,094900,58135040,3025,3025,3025,3025,100
|
|
20230818,094800,57832540,3050,3050,3050,3050,0
|
|
20230818,094700,57832540,3050,3050,3050,3050,1000
|
|
20230818,094600,54782540,3050,3050,3050,3050,14
|
|
20230818,094500,54739840,3025,3025,3025,3025,259
|
|
20230818,094400,53956365,3025,3030,3030,3025,717
|
|
20230818,094300,51787435,3050,3050,3050,3050,0
|
|
20230818,094200,51787435,3050,3050,3050,3050,0
|
|
20230818,094100,51787435,3050,3050,3050,3050,10
|
|
20230818,094000,51756935,3050,3050,3050,3050,0
|
|
20230818,093900,51756935,3050,3045,3050,3045,10
|
|
20230818,093800,51726440,3050,3050,3050,3050,0
|
|
20230818,093700,51726440,3050,3050,3050,3050,0
|
|
20230818,093600,51726440,3050,3050,3050,3050,1
|
|
20230818,093500,51723390,3045,3045,3045,3045,4325
|
|
20230818,093400,38553765,3045,3045,3045,3045,4
|
|
20230818,093300,38541585,3045,3040,3045,3040,51
|
|
20230818,093200,38386540,3050,3050,3050,3050,0
|
|
20230818,093100,38386540,3050,3050,3050,3050,3
|
|
20230818,093000,38377390,3035,3035,3035,3035,0
|
|
20230818,092900,38377390,3035,3035,3035,3035,0
|
|
20230818,092800,38377390,3035,3035,3035,3035,111
|
|
20230818,092700,38040505,3050,3050,3050,3050,0
|
|
20230818,092600,38040505,3050,3050,3050,3050,0
|
|
20230818,092500,38040505,3050,3050,3050,3050,0
|
|
20230818,092400,38040505,3050,3050,3050,3050,16
|
|
20230818,092300,37991705,3055,3035,3055,3035,317
|
|
20230818,092200,37028190,3030,3025,3030,3025,2144
|
|
20230818,092100,30533370,3025,3025,3025,3025,0
|
|
20230818,092000,30533370,3025,3025,3025,3025,0
|
|
20230818,091900,30533370,3025,3025,3025,3025,3
|
|
20230818,091800,30524295,3025,3025,3025,3025,5
|
|
20230818,091700,30509170,3025,3020,3025,3020,20
|
|
20230818,091600,30448745,3015,3015,3015,3015,0
|
|
20230818,091500,30448745,3015,3015,3015,3015,323
|
|
20230818,091400,29474900,3015,3015,3015,3015,0
|
|
20230818,091300,29474900,3015,3015,3015,3015,0
|
|
20230818,091200,29474900,3015,3015,3015,3015,599
|
|
20230818,091100,27668915,3015,3005,3015,3005,306
|
|
20230818,091000,26748380,3005,3005,3005,3005,600
|
|
20230818,090900,24945380,3005,3005,3005,3005,6
|
|
20230818,090800,24927350,3010,3010,3010,3010,5
|
|
20230818,090700,24912300,2995,3000,3000,2995,135
|
|
20230818,090600,24507825,3000,3050,3050,3000,2004
|
|
20230818,090500,18493580,3055,3055,3055,3055,6
|
|
20230818,090400,18475250,3030,3025,3065,3025,49
|
|
20230818,090300,18326570,3070,3005,3070,3005,3155
|
|
20230818,090200,8765850,3005,3005,3005,3005,730
|
|
20230818,090100,6572200,3005,3010,3010,3005,340
|
|
20230818,090000,5550000,3000,3000,3000,3000,1850
|