672 lines
32 KiB
CSV
672 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230818,200900,209745675,3395,3395,3395,3395,1454
|
|
20230818,200800,209745675,3395,3395,3395,3395,0
|
|
20230818,200700,209745675,3395,3395,3395,3395,0
|
|
20230818,200600,209745675,3395,3395,3395,3395,0
|
|
20230818,200500,209745675,3395,3395,3395,3395,0
|
|
20230818,200400,209745675,3395,3395,3395,3395,0
|
|
20230818,200300,209745675,3395,3395,3395,3395,0
|
|
20230818,200200,209745675,3395,3395,3395,3395,0
|
|
20230818,200100,209745675,3395,3395,3395,3395,0
|
|
20230818,200000,209745675,3395,3395,3395,3395,0
|
|
20230818,195900,209745675,3395,3395,3395,3395,0
|
|
20230818,195800,209745675,3395,3395,3395,3395,0
|
|
20230818,195700,209745675,3395,3395,3395,3395,0
|
|
20230818,195600,209745675,3395,3395,3395,3395,0
|
|
20230818,195500,209745675,3395,3395,3395,3395,0
|
|
20230818,195400,209745675,3395,3395,3395,3395,0
|
|
20230818,195300,209745675,3395,3395,3395,3395,0
|
|
20230818,195200,209745675,3395,3395,3395,3395,0
|
|
20230818,195100,209745675,3395,3395,3395,3395,0
|
|
20230818,195000,209745675,3395,3395,3395,3395,0
|
|
20230818,194900,209745675,3395,3395,3395,3395,0
|
|
20230818,194800,209745675,3395,3395,3395,3395,0
|
|
20230818,194700,209745675,3395,3395,3395,3395,0
|
|
20230818,194600,209745675,3395,3395,3395,3395,0
|
|
20230818,194500,209745675,3395,3395,3395,3395,0
|
|
20230818,194400,209745675,3395,3395,3395,3395,0
|
|
20230818,194300,209745675,3395,3395,3395,3395,0
|
|
20230818,194200,209745675,3395,3395,3395,3395,0
|
|
20230818,194100,209745675,3395,3395,3395,3395,0
|
|
20230818,194000,209745675,3395,3395,3395,3395,0
|
|
20230818,193900,209745675,3395,3395,3395,3395,1454
|
|
20230818,193800,209745675,3395,3395,3395,3395,0
|
|
20230818,193700,209745675,3395,3395,3395,3395,0
|
|
20230818,193600,209745675,3395,3395,3395,3395,0
|
|
20230818,193500,209745675,3395,3395,3395,3395,0
|
|
20230818,193400,209745675,3395,3395,3395,3395,0
|
|
20230818,193300,209745675,3395,3395,3395,3395,0
|
|
20230818,193200,209745675,3395,3395,3395,3395,0
|
|
20230818,193100,209745675,3395,3395,3395,3395,0
|
|
20230818,193000,209745675,3395,3395,3395,3395,0
|
|
20230818,192900,209745675,3395,3395,3395,3395,0
|
|
20230818,192800,209745675,3395,3395,3395,3395,0
|
|
20230818,192700,209745675,3395,3395,3395,3395,0
|
|
20230818,192600,209745675,3395,3395,3395,3395,0
|
|
20230818,192500,209745675,3395,3395,3395,3395,0
|
|
20230818,192400,209745675,3395,3395,3395,3395,0
|
|
20230818,192300,209745675,3395,3395,3395,3395,0
|
|
20230818,192200,209745675,3395,3395,3395,3395,0
|
|
20230818,192100,209745675,3395,3395,3395,3395,0
|
|
20230818,192000,209745675,3395,3395,3395,3395,0
|
|
20230818,191900,209745675,3395,3395,3395,3395,0
|
|
20230818,191800,209745675,3395,3395,3395,3395,0
|
|
20230818,191700,209745675,3395,3395,3395,3395,0
|
|
20230818,191600,209745675,3395,3395,3395,3395,0
|
|
20230818,191500,209745675,3395,3395,3395,3395,0
|
|
20230818,191400,209745675,3395,3395,3395,3395,0
|
|
20230818,191300,209745675,3395,3395,3395,3395,0
|
|
20230818,191200,209745675,3395,3395,3395,3395,0
|
|
20230818,191100,209745675,3395,3395,3395,3395,0
|
|
20230818,191000,209745675,3395,3395,3395,3395,0
|
|
20230818,190900,209745675,3395,3395,3395,3395,1454
|
|
20230818,190800,209745675,3395,3395,3395,3395,0
|
|
20230818,190700,209745675,3395,3395,3395,3395,0
|
|
20230818,190600,209745675,3395,3395,3395,3395,0
|
|
20230818,190500,209745675,3395,3395,3395,3395,0
|
|
20230818,190400,209745675,3395,3395,3395,3395,0
|
|
20230818,190300,209745675,3395,3395,3395,3395,0
|
|
20230818,190200,209745675,3395,3395,3395,3395,0
|
|
20230818,190100,209745675,3395,3395,3395,3395,0
|
|
20230818,190000,209745675,3395,3395,3395,3395,0
|
|
20230818,185900,209745675,3395,3395,3395,3395,0
|
|
20230818,185800,209745675,3395,3395,3395,3395,0
|
|
20230818,185700,209745675,3395,3395,3395,3395,0
|
|
20230818,185600,209745675,3395,3395,3395,3395,0
|
|
20230818,185500,209745675,3395,3395,3395,3395,0
|
|
20230818,185400,209745675,3395,3395,3395,3395,0
|
|
20230818,185300,209745675,3395,3395,3395,3395,0
|
|
20230818,185200,209745675,3395,3395,3395,3395,0
|
|
20230818,185100,209745675,3395,3395,3395,3395,0
|
|
20230818,185000,209745675,3395,3395,3395,3395,0
|
|
20230818,184900,209745675,3395,3395,3395,3395,0
|
|
20230818,184800,209745675,3395,3395,3395,3395,0
|
|
20230818,184700,209745675,3395,3395,3395,3395,0
|
|
20230818,184600,209745675,3395,3395,3395,3395,0
|
|
20230818,184500,209745675,3395,3395,3395,3395,0
|
|
20230818,184400,209745675,3395,3395,3395,3395,0
|
|
20230818,184300,209745675,3395,3395,3395,3395,0
|
|
20230818,184200,209745675,3395,3395,3395,3395,0
|
|
20230818,184100,209745675,3395,3395,3395,3395,0
|
|
20230818,184000,209745675,3395,3395,3395,3395,0
|
|
20230818,183900,209745675,3395,3395,3395,3395,1454
|
|
20230818,183800,209745675,3395,3395,3395,3395,0
|
|
20230818,183700,209745675,3395,3395,3395,3395,0
|
|
20230818,183600,209745675,3395,3395,3395,3395,0
|
|
20230818,183500,209745675,3395,3395,3395,3395,0
|
|
20230818,183400,209745675,3395,3395,3395,3395,0
|
|
20230818,183300,209745675,3395,3395,3395,3395,0
|
|
20230818,183200,209745675,3395,3395,3395,3395,0
|
|
20230818,183100,209745675,3395,3395,3395,3395,0
|
|
20230818,183000,209745675,3395,3395,3395,3395,0
|
|
20230818,182900,209745675,3395,3395,3395,3395,0
|
|
20230818,182800,209745675,3395,3395,3395,3395,0
|
|
20230818,182700,209745675,3395,3395,3395,3395,0
|
|
20230818,182600,209745675,3395,3395,3395,3395,0
|
|
20230818,182500,209745675,3395,3395,3395,3395,0
|
|
20230818,182400,209745675,3395,3395,3395,3395,0
|
|
20230818,182300,209745675,3395,3395,3395,3395,0
|
|
20230818,182200,209745675,3395,3395,3395,3395,0
|
|
20230818,182100,209745675,3395,3395,3395,3395,0
|
|
20230818,182000,209745675,3395,3395,3395,3395,0
|
|
20230818,181900,209745675,3395,3395,3395,3395,0
|
|
20230818,181800,209745675,3395,3395,3395,3395,0
|
|
20230818,181700,209745675,3395,3395,3395,3395,0
|
|
20230818,181600,209745675,3395,3395,3395,3395,0
|
|
20230818,181500,209745675,3395,3395,3395,3395,0
|
|
20230818,181400,209745675,3395,3395,3395,3395,0
|
|
20230818,181300,209745675,3395,3395,3395,3395,0
|
|
20230818,181200,209745675,3395,3395,3395,3395,0
|
|
20230818,181100,209745675,3395,3395,3395,3395,0
|
|
20230818,181000,209745675,3395,3395,3395,3395,0
|
|
20230818,180900,209745675,3395,3395,3395,3395,1454
|
|
20230818,180800,209745675,3395,3395,3395,3395,0
|
|
20230818,180700,209745675,3395,3395,3395,3395,0
|
|
20230818,180600,209745675,3395,3395,3395,3395,0
|
|
20230818,180500,209745675,3395,3395,3395,3395,0
|
|
20230818,180400,209745675,3395,3395,3395,3395,0
|
|
20230818,180300,209745675,3395,3395,3395,3395,0
|
|
20230818,180200,209745675,3395,3395,3395,3395,0
|
|
20230818,180100,209745675,3395,3395,3395,3395,0
|
|
20230818,180000,209745675,3395,3395,3395,3395,0
|
|
20230818,175900,209745675,3395,3395,3395,3395,0
|
|
20230818,175800,209745675,3395,3395,3395,3395,0
|
|
20230818,175700,209745675,3395,3395,3395,3395,0
|
|
20230818,175600,209745675,3395,3395,3395,3395,0
|
|
20230818,175500,209745675,3395,3395,3395,3395,0
|
|
20230818,175400,209745675,3395,3395,3395,3395,0
|
|
20230818,175300,209745675,3395,3395,3395,3395,0
|
|
20230818,175200,209745675,3395,3395,3395,3395,0
|
|
20230818,175100,209745675,3395,3395,3395,3395,0
|
|
20230818,175000,209745675,3395,3395,3395,3395,0
|
|
20230818,174900,209745675,3395,3395,3395,3395,0
|
|
20230818,174800,209745675,3395,3395,3395,3395,0
|
|
20230818,174700,209745675,3395,3395,3395,3395,0
|
|
20230818,174600,209745675,3395,3395,3395,3395,0
|
|
20230818,174500,209745675,3395,3395,3395,3395,0
|
|
20230818,174400,209745675,3395,3395,3395,3395,0
|
|
20230818,174300,209745675,3395,3395,3395,3395,0
|
|
20230818,174200,209745675,3395,3395,3395,3395,0
|
|
20230818,174100,209745675,3395,3395,3395,3395,0
|
|
20230818,174000,209745675,3395,3395,3395,3395,0
|
|
20230818,173900,209745675,3395,3395,3395,3395,1454
|
|
20230818,173800,209745675,3395,3395,3395,3395,0
|
|
20230818,173700,209745675,3395,3395,3395,3395,0
|
|
20230818,173600,209745675,3395,3395,3395,3395,0
|
|
20230818,173500,209745675,3395,3395,3395,3395,0
|
|
20230818,173400,209745675,3395,3395,3395,3395,0
|
|
20230818,173300,209745675,3395,3395,3395,3395,0
|
|
20230818,173200,209745675,3395,3395,3395,3395,0
|
|
20230818,173100,209745675,3395,3395,3395,3395,0
|
|
20230818,173000,209745675,3395,3395,3395,3395,0
|
|
20230818,172900,209745675,3395,3395,3395,3395,0
|
|
20230818,172800,209745675,3395,3395,3395,3395,0
|
|
20230818,172700,209745675,3395,3395,3395,3395,0
|
|
20230818,172600,209745675,3395,3395,3395,3395,0
|
|
20230818,172500,209745675,3395,3395,3395,3395,0
|
|
20230818,172400,209745675,3395,3395,3395,3395,0
|
|
20230818,172300,209745675,3395,3395,3395,3395,0
|
|
20230818,172200,209745675,3395,3395,3395,3395,0
|
|
20230818,172100,209745675,3395,3395,3395,3395,0
|
|
20230818,172000,209745675,3395,3395,3395,3395,0
|
|
20230818,171900,209745675,3395,3395,3395,3395,0
|
|
20230818,171800,209745675,3395,3395,3395,3395,0
|
|
20230818,171700,209745675,3395,3395,3395,3395,0
|
|
20230818,171600,209745675,3395,3395,3395,3395,0
|
|
20230818,171500,209745675,3395,3395,3395,3395,0
|
|
20230818,171400,209745675,3395,3395,3395,3395,0
|
|
20230818,171300,209745675,3395,3395,3395,3395,0
|
|
20230818,171200,209745675,3395,3395,3395,3395,0
|
|
20230818,171100,209745675,3395,3395,3395,3395,0
|
|
20230818,171000,209745675,3395,3395,3395,3395,0
|
|
20230818,170900,209745675,3395,3395,3395,3395,1454
|
|
20230818,170800,209745675,3395,3395,3395,3395,0
|
|
20230818,170700,209745675,3395,3395,3395,3395,0
|
|
20230818,170600,209745675,3395,3395,3395,3395,0
|
|
20230818,170500,209745675,3395,3395,3395,3395,0
|
|
20230818,170400,209745675,3395,3395,3395,3395,0
|
|
20230818,170300,209745675,3395,3395,3395,3395,0
|
|
20230818,170200,209745675,3395,3395,3395,3395,0
|
|
20230818,170100,209745675,3395,3395,3395,3395,0
|
|
20230818,170000,209745675,3395,3395,3395,3395,0
|
|
20230818,165900,209745675,3395,3395,3395,3395,0
|
|
20230818,165800,209745675,3395,3395,3395,3395,0
|
|
20230818,165700,209745675,3395,3395,3395,3395,0
|
|
20230818,165600,209745675,3395,3395,3395,3395,0
|
|
20230818,165500,209745675,3395,3395,3395,3395,0
|
|
20230818,165400,209745675,3395,3395,3395,3395,0
|
|
20230818,165300,209745675,3395,3395,3395,3395,0
|
|
20230818,165200,209745675,3395,3395,3395,3395,0
|
|
20230818,165100,209745675,3395,3395,3395,3395,0
|
|
20230818,165000,209745675,3395,3395,3395,3395,0
|
|
20230818,164900,209745675,3395,3395,3395,3395,0
|
|
20230818,164800,209745675,3395,3395,3395,3395,0
|
|
20230818,164700,209745675,3395,3395,3395,3395,0
|
|
20230818,164600,209745675,3395,3395,3395,3395,0
|
|
20230818,164500,209745675,3395,3395,3395,3395,0
|
|
20230818,164400,209745675,3395,3395,3395,3395,0
|
|
20230818,164300,209745675,3395,3395,3395,3395,0
|
|
20230818,164200,209745675,3395,3395,3395,3395,0
|
|
20230818,164100,209745675,3395,3395,3395,3395,0
|
|
20230818,164000,209745675,3395,3395,3395,3395,0
|
|
20230818,163900,209745675,3395,3395,3395,3395,1454
|
|
20230818,163800,209745675,3395,3395,3395,3395,0
|
|
20230818,163700,209745675,3395,3395,3395,3395,0
|
|
20230818,163600,209745675,3395,3395,3395,3395,0
|
|
20230818,163500,209745675,3395,3395,3395,3395,0
|
|
20230818,163400,209745675,3395,3395,3395,3395,0
|
|
20230818,163300,209745675,3395,3395,3395,3395,0
|
|
20230818,163200,209745675,3395,3395,3395,3395,0
|
|
20230818,163100,209745675,3395,3395,3395,3395,0
|
|
20230818,163000,209745675,3395,3395,3395,3395,0
|
|
20230818,162900,209745675,3395,3395,3395,3395,0
|
|
20230818,162800,209745675,3395,3395,3395,3395,0
|
|
20230818,162700,209745675,3395,3395,3395,3395,0
|
|
20230818,162600,209745675,3395,3395,3395,3395,0
|
|
20230818,162500,209745675,3395,3395,3395,3395,0
|
|
20230818,162400,209745675,3395,3395,3395,3395,0
|
|
20230818,162300,209745675,3395,3395,3395,3395,0
|
|
20230818,162200,209745675,3395,3395,3395,3395,0
|
|
20230818,162100,209745675,3395,3395,3395,3395,0
|
|
20230818,162000,209745675,3395,3395,3395,3395,0
|
|
20230818,161900,209745675,3395,3395,3395,3395,0
|
|
20230818,161800,209745675,3395,3395,3395,3395,0
|
|
20230818,161700,209745675,3395,3395,3395,3395,0
|
|
20230818,161600,209745675,3395,3395,3395,3395,0
|
|
20230818,161500,209745675,3395,3395,3395,3395,0
|
|
20230818,161400,209745675,3395,3395,3395,3395,0
|
|
20230818,161300,209745675,3395,3395,3395,3395,0
|
|
20230818,161200,209745675,3395,3395,3395,3395,0
|
|
20230818,161100,209745675,3395,3395,3395,3395,0
|
|
20230818,161000,209745675,3395,3395,3395,3395,0
|
|
20230818,160900,209745675,3395,3395,3395,3395,1454
|
|
20230818,160800,209745675,3395,3395,3395,3395,0
|
|
20230818,160700,209745675,3395,3395,3395,3395,0
|
|
20230818,160600,209745675,3395,3395,3395,3395,0
|
|
20230818,160500,209745675,3395,3395,3395,3395,0
|
|
20230818,160400,209745675,3395,3395,3395,3395,0
|
|
20230818,160300,209745675,3395,3395,3395,3395,0
|
|
20230818,160200,209745675,3395,3395,3395,3395,0
|
|
20230818,160100,209745675,3395,3395,3395,3395,0
|
|
20230818,160000,209745675,3395,3395,3395,3395,0
|
|
20230818,155900,209745675,3395,3395,3395,3395,0
|
|
20230818,155800,209745675,3395,3395,3395,3395,0
|
|
20230818,155700,209745675,3395,3395,3395,3395,0
|
|
20230818,155600,209745675,3395,3395,3395,3395,0
|
|
20230818,155500,209745675,3395,3395,3395,3395,0
|
|
20230818,155400,209745675,3395,3395,3395,3395,0
|
|
20230818,155300,209745675,3395,3395,3395,3395,0
|
|
20230818,155200,209745675,3395,3395,3395,3395,0
|
|
20230818,155100,209745675,3395,3395,3395,3395,0
|
|
20230818,155000,209745675,3395,3395,3395,3395,0
|
|
20230818,154900,209745675,3395,3395,3395,3395,0
|
|
20230818,154800,209745675,3395,3395,3395,3395,0
|
|
20230818,154700,209745675,3395,3395,3395,3395,0
|
|
20230818,154600,209745675,3395,3395,3395,3395,0
|
|
20230818,154500,209745675,3395,3395,3395,3395,0
|
|
20230818,154400,209745675,3395,3395,3395,3395,0
|
|
20230818,154300,209745675,3395,3395,3395,3395,0
|
|
20230818,154200,209745675,3395,3395,3395,3395,0
|
|
20230818,154100,209745675,3395,3395,3395,3395,0
|
|
20230818,154000,209745675,3395,3395,3395,3395,0
|
|
20230818,153900,209745675,3395,3395,3395,3395,1454
|
|
20230818,153800,209745675,3395,3395,3395,3395,0
|
|
20230818,153700,209745675,3395,3395,3395,3395,0
|
|
20230818,153600,209745675,3395,3395,3395,3395,0
|
|
20230818,153500,209745675,3395,3395,3395,3395,0
|
|
20230818,153400,209745675,3395,3395,3395,3395,0
|
|
20230818,153300,209745675,3395,3395,3395,3395,0
|
|
20230818,153200,209745675,3395,3395,3395,3395,0
|
|
20230818,153100,209745675,3395,3395,3395,3395,0
|
|
20230818,153000,209745675,3395,3395,3395,3395,1454
|
|
20230818,152900,204809345,3400,3400,3400,3400,0
|
|
20230818,152800,204809345,3400,3400,3400,3400,0
|
|
20230818,152700,204809345,3400,3400,3400,3400,0
|
|
20230818,152600,204809345,3400,3400,3400,3400,0
|
|
20230818,152500,204809345,3400,3400,3400,3400,0
|
|
20230818,152400,204809345,3400,3400,3400,3400,0
|
|
20230818,152300,204809345,3400,3400,3400,3400,0
|
|
20230818,152200,204809345,3400,3400,3400,3400,0
|
|
20230818,152100,204809345,3400,3400,3400,3400,0
|
|
20230818,152000,204809345,3400,3400,3400,3400,0
|
|
20230818,151900,204809345,3400,3420,3420,3400,376
|
|
20230818,151800,203524085,3400,3420,3420,3400,49
|
|
20230818,151700,203356525,3420,3420,3420,3420,0
|
|
20230818,151600,203356525,3420,3420,3420,3420,0
|
|
20230818,151500,203356525,3420,3420,3420,3420,0
|
|
20230818,151400,203356525,3420,3420,3420,3420,1
|
|
20230818,151300,203353105,3420,3420,3420,3420,0
|
|
20230818,151200,203353105,3420,3420,3420,3420,5
|
|
20230818,151100,203336005,3420,3420,3420,3420,0
|
|
20230818,151000,203336005,3420,3420,3420,3420,0
|
|
20230818,150900,203336005,3420,3420,3420,3420,0
|
|
20230818,150800,203336005,3420,3420,3420,3420,1
|
|
20230818,150700,203332585,3420,3415,3420,3415,8
|
|
20230818,150600,203305230,3420,3420,3420,3420,40
|
|
20230818,150500,203168430,3420,3420,3420,3420,0
|
|
20230818,150400,203168430,3420,3405,3420,3405,12
|
|
20230818,150300,203127455,3405,3405,3405,3405,0
|
|
20230818,150200,203127455,3405,3405,3405,3405,1
|
|
20230818,150100,203124050,3420,3420,3420,3420,0
|
|
20230818,150000,203124050,3420,3415,3420,3415,175
|
|
20230818,145900,202526100,3415,3415,3415,3415,1
|
|
20230818,145800,202522685,3410,3400,3410,3400,93
|
|
20230818,145700,202205575,3400,3400,3400,3400,0
|
|
20230818,145600,202205575,3400,3400,3400,3400,113
|
|
20230818,145500,201821375,3390,3390,3390,3390,0
|
|
20230818,145400,201821375,3390,3390,3390,3390,0
|
|
20230818,145300,201821375,3390,3390,3390,3390,0
|
|
20230818,145200,201821375,3390,3390,3390,3390,907
|
|
20230818,145100,198746645,3415,3415,3415,3415,0
|
|
20230818,145000,198746645,3415,3415,3415,3415,2
|
|
20230818,144900,198739815,3410,3410,3410,3410,1
|
|
20230818,144800,198736405,3410,3415,3420,3410,37
|
|
20230818,144700,198610050,3420,3415,3420,3415,25
|
|
20230818,144600,198524665,3420,3420,3420,3420,0
|
|
20230818,144500,198524665,3420,3405,3420,3405,408
|
|
20230818,144400,197134555,3405,3405,3405,3405,101
|
|
20230818,144300,196790650,3385,3385,3385,3385,0
|
|
20230818,144200,196790650,3385,3385,3385,3385,0
|
|
20230818,144100,196790650,3385,3380,3385,3380,3006
|
|
20230818,144000,186629065,3380,3375,3380,3375,948
|
|
20230818,143900,183426065,3380,3380,3380,3380,0
|
|
20230818,143800,183426065,3380,3380,3380,3365,1943
|
|
20230818,143700,176873585,3385,3380,3385,3380,4382
|
|
20230818,143600,162059125,3375,3375,3375,3375,62
|
|
20230818,143500,161849875,3375,3385,3385,3375,630
|
|
20230818,143400,159721045,3385,3390,3390,3385,748
|
|
20230818,143300,157188655,3390,3390,3390,3390,118
|
|
20230818,143200,156788635,3405,3385,3405,3385,334
|
|
20230818,143100,155658025,3385,3385,3385,3385,363
|
|
20230818,143000,154429270,3385,3385,3385,3385,1305
|
|
20230818,142900,150011845,3405,3405,3405,3405,1
|
|
20230818,142800,150008440,3380,3390,3390,3380,2632
|
|
20230818,142700,141110170,3410,3410,3410,3410,0
|
|
20230818,142600,141110170,3410,3410,3410,3410,1
|
|
20230818,142500,141106760,3415,3415,3415,3415,0
|
|
20230818,142400,141106760,3415,3415,3415,3415,1
|
|
20230818,142300,141103345,3390,3395,3395,3390,498
|
|
20230818,142200,139413930,3415,3415,3415,3415,0
|
|
20230818,142100,139413930,3415,3415,3415,3415,0
|
|
20230818,142000,139413930,3415,3415,3415,3415,1
|
|
20230818,141900,139410515,3420,3420,3420,3420,0
|
|
20230818,141800,139410515,3420,3420,3420,3420,0
|
|
20230818,141700,139410515,3420,3420,3420,3420,0
|
|
20230818,141600,139410515,3420,3420,3420,3420,0
|
|
20230818,141500,139410515,3420,3400,3420,3400,57
|
|
20230818,141400,139215655,3400,3400,3400,3400,196
|
|
20230818,141300,138549255,3400,3400,3400,3400,172
|
|
20230818,141200,137964455,3400,3400,3400,3400,0
|
|
20230818,141100,137964455,3400,3400,3400,3400,329
|
|
20230818,141000,136845855,3420,3420,3420,3420,0
|
|
20230818,140900,136845855,3420,3420,3420,3420,0
|
|
20230818,140800,136845855,3420,3420,3420,3420,1
|
|
20230818,140700,136842435,3425,3425,3425,3425,0
|
|
20230818,140600,136842435,3425,3425,3425,3425,1
|
|
20230818,140500,136839010,3390,3415,3415,3390,840
|
|
20230818,140400,133982575,3445,3445,3445,3445,0
|
|
20230818,140300,133982575,3445,3440,3445,3440,80
|
|
20230818,140200,133707365,3445,3420,3445,3420,21
|
|
20230818,140100,133635495,3410,3410,3410,3405,985
|
|
20230818,140000,130280380,3420,3420,3420,3420,0
|
|
20230818,135900,130280380,3420,3420,3420,3420,0
|
|
20230818,135800,130280380,3420,3440,3445,3420,193
|
|
20230818,135700,129616835,3440,3440,3440,3440,0
|
|
20230818,135600,129616835,3440,3440,3440,3440,1
|
|
20230818,135500,129613395,3440,3440,3440,3440,0
|
|
20230818,135400,129613395,3440,3440,3440,3440,1
|
|
20230818,135300,129609955,3445,3445,3445,3445,271
|
|
20230818,135200,128676360,3450,3450,3450,3450,0
|
|
20230818,135100,128676360,3450,3450,3450,3450,0
|
|
20230818,135000,128676360,3450,3430,3450,3430,227
|
|
20230818,134900,127896000,3415,3415,3415,3415,200
|
|
20230818,134800,127213000,3445,3420,3445,3420,469
|
|
20230818,134700,125606570,3420,3420,3420,3420,0
|
|
20230818,134600,125606570,3420,3420,3420,3420,0
|
|
20230818,134500,125606570,3420,3420,3420,3420,57
|
|
20230818,134400,125411630,3420,3420,3420,3420,1
|
|
20230818,134300,125408210,3420,3420,3420,3420,0
|
|
20230818,134200,125408210,3420,3420,3420,3420,0
|
|
20230818,134100,125408210,3420,3420,3420,3420,0
|
|
20230818,134000,125408210,3420,3420,3420,3420,0
|
|
20230818,133900,125408210,3420,3420,3420,3420,0
|
|
20230818,133800,125408210,3420,3420,3420,3420,1
|
|
20230818,133700,125404790,3420,3420,3420,3420,0
|
|
20230818,133600,125404790,3420,3420,3420,3420,1
|
|
20230818,133500,125401370,3410,3415,3415,3410,788
|
|
20230818,133400,122713380,3420,3420,3420,3420,0
|
|
20230818,133300,122713380,3420,3420,3420,3420,0
|
|
20230818,133200,122713380,3420,3420,3420,3420,1
|
|
20230818,133100,122709960,3420,3420,3420,3420,0
|
|
20230818,133000,122709960,3420,3425,3425,3420,686
|
|
20230818,132900,120363680,3425,3425,3425,3425,0
|
|
20230818,132800,120363680,3425,3435,3435,3425,323
|
|
20230818,132700,119257160,3445,3445,3445,3445,0
|
|
20230818,132600,119257160,3445,3445,3445,3445,1
|
|
20230818,132500,119253715,3440,3440,3440,3440,0
|
|
20230818,132400,119253715,3440,3440,3440,3440,1
|
|
20230818,132300,119250275,3455,3455,3455,3455,0
|
|
20230818,132200,119250275,3455,3455,3455,3455,0
|
|
20230818,132100,119250275,3455,3455,3455,3455,0
|
|
20230818,132000,119250275,3455,3455,3455,3455,1
|
|
20230818,131900,119246820,3430,3430,3430,3430,0
|
|
20230818,131800,119246820,3430,3435,3435,3430,29
|
|
20230818,131700,119147325,3450,3450,3450,3450,0
|
|
20230818,131600,119147325,3450,3450,3450,3450,510
|
|
20230818,131500,117387825,3450,3445,3450,3445,57
|
|
20230818,131400,117191415,3445,3445,3450,3445,241
|
|
20230818,131300,116360875,3440,3440,3440,3440,1
|
|
20230818,131200,116357435,3445,3445,3445,3445,0
|
|
20230818,131100,116357435,3445,3440,3445,3440,12
|
|
20230818,131000,116316145,3440,3440,3440,3440,1
|
|
20230818,130900,116312705,3435,3435,3435,3435,2
|
|
20230818,130800,116305835,3435,3435,3435,3435,1
|
|
20230818,130700,116302400,3435,3435,3435,3435,0
|
|
20230818,130600,116302400,3435,3435,3435,3435,0
|
|
20230818,130500,116302400,3435,3425,3435,3425,700
|
|
20230818,130400,113901240,3425,3425,3425,3425,0
|
|
20230818,130300,113901240,3425,3425,3425,3425,0
|
|
20230818,130200,113901240,3425,3425,3425,3425,1
|
|
20230818,130100,113897815,3425,3425,3425,3425,0
|
|
20230818,130000,113897815,3425,3425,3425,3425,1
|
|
20230818,125900,113894390,3420,3420,3420,3420,0
|
|
20230818,125800,113894390,3420,3420,3420,3420,0
|
|
20230818,125700,113894390,3420,3420,3420,3420,1012
|
|
20230818,125600,110433350,3430,3425,3430,3425,496
|
|
20230818,125500,108734545,3430,3430,3430,3430,0
|
|
20230818,125400,108734545,3430,3430,3430,3430,0
|
|
20230818,125300,108734545,3430,3430,3430,3430,0
|
|
20230818,125200,108734545,3430,3430,3430,3430,0
|
|
20230818,125100,108734545,3430,3430,3430,3430,0
|
|
20230818,125000,108734545,3430,3430,3430,3430,1
|
|
20230818,124900,108731115,3430,3430,3430,3430,0
|
|
20230818,124800,108731115,3430,3425,3430,3425,21
|
|
20230818,124700,108659135,3430,3430,3430,3430,0
|
|
20230818,124600,108659135,3430,3430,3430,3430,0
|
|
20230818,124500,108659135,3430,3425,3430,3425,61
|
|
20230818,124400,108449970,3425,3410,3430,3410,9
|
|
20230818,124300,108419155,3410,3410,3410,3410,30
|
|
20230818,124200,108316855,3410,3410,3410,3410,0
|
|
20230818,124100,108316855,3410,3410,3410,3410,0
|
|
20230818,124000,108316855,3410,3410,3410,3410,0
|
|
20230818,123900,108316855,3410,3410,3410,3410,0
|
|
20230818,123800,108316855,3410,3410,3410,3410,1
|
|
20230818,123700,108313445,3410,3410,3410,3410,0
|
|
20230818,123600,108313445,3410,3395,3410,3395,1650
|
|
20230818,123500,102710160,3400,3400,3400,3400,0
|
|
20230818,123400,102710160,3400,3400,3400,3400,11
|
|
20230818,123300,102672760,3400,3400,3400,3400,5
|
|
20230818,123200,102655760,3400,3405,3405,3400,1701
|
|
20230818,123100,96870270,3410,3410,3410,3410,0
|
|
20230818,123000,96870270,3410,3415,3415,3405,410
|
|
20230818,122900,95471945,3415,3415,3415,3415,8
|
|
20230818,122800,95444625,3415,3415,3415,3415,0
|
|
20230818,122700,95444625,3415,3415,3415,3415,0
|
|
20230818,122600,95444625,3415,3420,3420,3410,421
|
|
20230818,122500,94006410,3445,3445,3445,3445,0
|
|
20230818,122400,94006410,3445,3445,3445,3445,0
|
|
20230818,122300,94006410,3445,3445,3445,3445,1
|
|
20230818,122200,94002965,3420,3420,3420,3420,0
|
|
20230818,122100,94002965,3420,3420,3420,3420,1
|
|
20230818,122000,93999545,3445,3445,3445,3445,1
|
|
20230818,121900,93996100,3445,3440,3445,3440,40
|
|
20230818,121800,93858490,3440,3440,3440,3440,0
|
|
20230818,121700,93858490,3440,3440,3440,3440,0
|
|
20230818,121600,93858490,3440,3440,3440,3440,0
|
|
20230818,121500,93858490,3440,3440,3440,3440,57
|
|
20230818,121400,93662410,3440,3440,3440,3440,1
|
|
20230818,121300,93658970,3445,3445,3445,3445,0
|
|
20230818,121200,93658970,3445,3445,3445,3445,0
|
|
20230818,121100,93658970,3445,3445,3445,3445,29
|
|
20230818,121000,93559065,3445,3445,3445,3445,0
|
|
20230818,120900,93559065,3445,3445,3445,3445,0
|
|
20230818,120800,93559065,3445,3445,3445,3445,1
|
|
20230818,120700,93555620,3445,3445,3445,3445,0
|
|
20230818,120600,93555620,3445,3445,3445,3445,13
|
|
20230818,120500,93510835,3445,3445,3445,3445,0
|
|
20230818,120400,93510835,3445,3445,3445,3445,0
|
|
20230818,120300,93510835,3445,3445,3445,3445,0
|
|
20230818,120200,93510835,3445,3445,3445,3445,1
|
|
20230818,120100,93507390,3450,3450,3450,3450,0
|
|
20230818,120000,93507390,3450,3450,3450,3450,1
|
|
20230818,115900,93503940,3425,3425,3425,3425,12
|
|
20230818,115800,93462840,3425,3425,3425,3425,31
|
|
20230818,115700,93356665,3425,3420,3425,3410,688
|
|
20230818,115600,91006345,3425,3420,3425,3420,17
|
|
20230818,115500,90948195,3420,3425,3425,3420,76
|
|
20230818,115400,90687910,3430,3430,3430,3430,338
|
|
20230818,115300,89528570,3435,3435,3435,3435,0
|
|
20230818,115200,89528570,3435,3435,3435,3435,2
|
|
20230818,115100,89521700,3435,3435,3435,3435,0
|
|
20230818,115000,89521700,3435,3435,3435,3435,1
|
|
20230818,114900,89518265,3440,3440,3440,3440,0
|
|
20230818,114800,89518265,3440,3440,3440,3440,0
|
|
20230818,114700,89518265,3440,3440,3440,3440,0
|
|
20230818,114600,89518265,3440,3435,3440,3435,29
|
|
20230818,114500,89418515,3440,3435,3440,3430,86
|
|
20230818,114400,89122870,3435,3430,3440,3425,191
|
|
20230818,114300,88468560,3425,3430,3430,3425,103
|
|
20230818,114200,88115285,3430,3430,3430,3430,0
|
|
20230818,114100,88115285,3430,3430,3430,3430,0
|
|
20230818,114000,88115285,3430,3430,3430,3430,0
|
|
20230818,113900,88115285,3430,3430,3430,3430,0
|
|
20230818,113800,88115285,3430,3430,3430,3430,1
|
|
20230818,113700,88111855,3425,3425,3425,3425,20
|
|
20230818,113600,88043355,3430,3430,3430,3430,0
|
|
20230818,113500,88043355,3430,3430,3430,3430,0
|
|
20230818,113400,88043355,3430,3430,3430,3430,10
|
|
20230818,113300,88009055,3430,3440,3440,3430,300
|
|
20230818,113200,86977155,3440,3440,3440,3440,1
|
|
20230818,113100,86973715,3440,3440,3440,3415,134
|
|
20230818,113000,86515500,3430,3435,3455,3430,179
|
|
20230818,112900,85901215,3430,3435,3475,3430,986
|
|
20230818,112800,82494895,3420,3420,3420,3420,936
|
|
20230818,112700,79293775,3435,3435,3435,3435,0
|
|
20230818,112600,79293775,3435,3435,3435,3435,1
|
|
20230818,112500,79290340,3435,3435,3435,3435,0
|
|
20230818,112400,79290340,3435,3435,3435,3435,0
|
|
20230818,112300,79290340,3435,3435,3435,3435,0
|
|
20230818,112200,79290340,3435,3435,3435,3435,0
|
|
20230818,112100,79290340,3435,3435,3435,3435,0
|
|
20230818,112000,79290340,3435,3435,3435,3435,1
|
|
20230818,111900,79286905,3430,3430,3430,3430,0
|
|
20230818,111800,79286905,3430,3430,3430,3430,0
|
|
20230818,111700,79286905,3430,3430,3430,3430,0
|
|
20230818,111600,79286905,3430,3430,3430,3430,482
|
|
20230818,111500,77633645,3430,3425,3430,3425,403
|
|
20230818,111400,76251385,3425,3425,3425,3420,143
|
|
20230818,111300,75761625,3420,3420,3420,3420,20
|
|
20230818,111200,75693225,3425,3425,3425,3425,0
|
|
20230818,111100,75693225,3425,3420,3425,3420,144
|
|
20230818,111000,75200545,3420,3415,3420,3415,500
|
|
20230818,110900,73491815,3395,3395,3395,3395,118
|
|
20230818,110800,73091205,3410,3410,3410,3410,379
|
|
20230818,110700,71798815,3405,3400,3405,3400,247
|
|
20230818,110600,70958000,3395,3395,3395,3395,0
|
|
20230818,110500,70958000,3395,3395,3395,3395,958
|
|
20230818,110400,67705590,3390,3390,3390,3390,362
|
|
20230818,110300,66478410,3390,3390,3390,3390,0
|
|
20230818,110200,66478410,3390,3390,3390,3390,26
|
|
20230818,110100,66390270,3390,3390,3390,3390,0
|
|
20230818,110000,66390270,3390,3390,3390,3390,0
|
|
20230818,105900,66390270,3390,3390,3390,3390,0
|
|
20230818,105800,66390270,3390,3390,3390,3390,0
|
|
20230818,105700,66390270,3390,3390,3390,3390,0
|
|
20230818,105600,66390270,3390,3390,3390,3390,7
|
|
20230818,105500,66366540,3390,3390,3390,3390,0
|
|
20230818,105400,66366540,3390,3390,3390,3390,1
|
|
20230818,105300,66363150,3375,3385,3390,3375,543
|
|
20230818,105200,64528320,3390,3390,3390,3390,0
|
|
20230818,105100,64528320,3390,3390,3390,3390,25
|
|
20230818,105000,64443570,3390,3385,3390,3385,13
|
|
20230818,104900,64399560,3395,3395,3395,3395,0
|
|
20230818,104800,64399560,3395,3395,3395,3395,0
|
|
20230818,104700,64399560,3395,3395,3395,3395,0
|
|
20230818,104600,64399560,3395,3395,3395,3395,0
|
|
20230818,104500,64399560,3395,3390,3395,3390,57
|
|
20230818,104400,64206050,3395,3390,3395,3385,17
|
|
20230818,104300,64148415,3390,3385,3390,3385,11
|
|
20230818,104200,64111135,3385,3385,3390,3385,22
|
|
20230818,104100,64036565,3385,3390,3390,3385,48
|
|
20230818,104000,63873860,3390,3390,3390,3390,0
|
|
20230818,103900,63873860,3390,3390,3390,3390,18
|
|
20230818,103800,63812840,3390,3390,3390,3390,11
|
|
20230818,103700,63775550,3390,3390,3390,3390,1
|
|
20230818,103600,63772160,3380,3380,3380,3380,89
|
|
20230818,103500,63471340,3395,3395,3395,3395,0
|
|
20230818,103400,63471340,3395,3395,3395,3395,0
|
|
20230818,103300,63471340,3395,3385,3395,3380,113
|
|
20230818,103200,63087735,3390,3390,3390,3390,1
|
|
20230818,103100,63084345,3395,3395,3395,3395,51
|
|
20230818,103000,62911200,3395,3395,3395,3395,0
|
|
20230818,102900,62911200,3395,3395,3395,3395,0
|
|
20230818,102800,62911200,3395,3395,3395,3395,1
|
|
20230818,102700,62907805,3390,3390,3390,3390,191
|
|
20230818,102600,62260315,3390,3390,3390,3390,1
|
|
20230818,102500,62256925,3390,3390,3390,3390,5
|
|
20230818,102400,62239975,3390,3390,3390,3390,107
|
|
20230818,102300,61877245,3390,3390,3390,3390,0
|
|
20230818,102200,61877245,3390,3390,3390,3390,0
|
|
20230818,102100,61877245,3390,3390,3390,3390,0
|
|
20230818,102000,61877245,3390,3395,3395,3375,926
|
|
20230818,101900,58747370,3395,3395,3395,3395,4
|
|
20230818,101800,58733790,3400,3400,3400,3400,0
|
|
20230818,101700,58733790,3400,3400,3400,3400,0
|
|
20230818,101600,58733790,3400,3400,3400,3400,0
|
|
20230818,101500,58733790,3400,3400,3400,3400,59
|
|
20230818,101400,58533190,3400,3400,3400,3400,1
|
|
20230818,101300,58529790,3400,3400,3400,3400,0
|
|
20230818,101200,58529790,3400,3400,3400,3400,0
|
|
20230818,101100,58529790,3400,3400,3400,3400,0
|
|
20230818,101000,58529790,3400,3400,3400,3400,1
|
|
20230818,100900,58526390,3380,3395,3410,3380,503
|
|
20230818,100800,56824385,3395,3395,3395,3395,6
|
|
20230818,100700,56804015,3395,3395,3395,3395,0
|
|
20230818,100600,56804015,3395,3390,3395,3390,41
|
|
20230818,100500,56665020,3390,3390,3390,3385,248
|
|
20230818,100400,55824340,3395,3395,3395,3395,0
|
|
20230818,100300,55824340,3395,3390,3395,3390,225
|
|
20230818,100200,55060585,3395,3395,3395,3390,652
|
|
20230818,100100,52849005,3410,3410,3410,3410,28
|
|
20230818,100000,52753525,3395,3395,3395,3395,20
|
|
20230818,095900,52685625,3395,3395,3395,3395,20
|
|
20230818,095800,52617725,3400,3400,3400,3400,138
|
|
20230818,095700,52148525,3410,3410,3410,3410,14
|
|
20230818,095600,52100785,3410,3410,3410,3410,1
|
|
20230818,095500,52097375,3410,3410,3410,3410,0
|
|
20230818,095400,52097375,3410,3410,3410,3410,1
|
|
20230818,095300,52093965,3395,3395,3395,3395,34
|
|
20230818,095200,51978535,3395,3410,3410,3395,385
|
|
20230818,095100,50670100,3415,3415,3415,3415,0
|
|
20230818,095000,50670100,3415,3410,3415,3410,2
|
|
20230818,094900,50663275,3410,3410,3410,3410,0
|
|
20230818,094800,50663275,3410,3410,3410,3410,3
|
|
20230818,094700,50653045,3410,3410,3410,3410,4
|
|
20230818,094600,50639405,3410,3410,3410,3410,88
|
|
20230818,094500,50339325,3410,3410,3410,3410,30
|
|
20230818,094400,50237025,3410,3410,3410,3410,1
|
|
20230818,094300,50233615,3405,3405,3405,3405,4
|
|
20230818,094200,50219995,3405,3405,3405,3405,1
|
|
20230818,094100,50216590,3410,3405,3410,3405,20
|
|
20230818,094000,50148410,3405,3400,3405,3400,9
|
|
20230818,093900,50117785,3400,3400,3400,3400,113
|
|
20230818,093800,49733585,3400,3400,3400,3400,1
|
|
20230818,093700,49730185,3400,3400,3400,3400,0
|
|
20230818,093600,49730185,3400,3400,3400,3400,28
|
|
20230818,093500,49634985,3390,3390,3390,3390,0
|
|
20230818,093400,49634985,3390,3400,3400,3390,422
|
|
20230818,093300,48202765,3400,3405,3405,3400,552
|
|
20230818,093200,46325670,3415,3415,3415,3415,2
|
|
20230818,093100,46318840,3405,3405,3405,3405,0
|
|
20230818,093000,46318840,3405,3405,3405,3405,0
|
|
20230818,092900,46318840,3405,3415,3415,3405,997
|
|
20230818,092800,42919680,3420,3425,3425,3420,185
|
|
20230818,092700,42286105,3425,3425,3425,3425,0
|
|
20230818,092600,42286105,3425,3420,3425,3420,375
|
|
20230818,092500,41003600,3425,3425,3425,3425,20
|
|
20230818,092400,40935100,3425,3425,3425,3425,41
|
|
20230818,092300,40794675,3420,3420,3420,3420,0
|
|
20230818,092200,40794675,3420,3420,3420,3420,1
|
|
20230818,092100,40791255,3425,3425,3425,3425,8
|
|
20230818,092000,40763855,3420,3415,3420,3415,20
|
|
20230818,091900,40695505,3415,3425,3425,3415,520
|
|
20230818,091800,38918690,3425,3430,3430,3425,85
|
|
20230818,091700,38627465,3425,3430,3430,3425,326
|
|
20230818,091600,37510785,3425,3435,3435,3425,474
|
|
20230818,091500,35883325,3465,3465,3465,3465,0
|
|
20230818,091400,35883325,3465,3465,3465,3465,1
|
|
20230818,091300,35879860,3430,3445,3445,3430,103
|
|
20230818,091200,35525830,3465,3465,3465,3465,90
|
|
20230818,091100,35213980,3465,3450,3465,3445,122
|
|
20230818,091000,34793320,3465,3465,3465,3465,0
|
|
20230818,090900,34793320,3465,3465,3465,3465,5
|
|
20230818,090800,34775995,3470,3470,3470,3470,1
|
|
20230818,090700,34772525,3470,3460,3470,3460,326
|
|
20230818,090600,33642725,3460,3435,3460,3415,649
|
|
20230818,090500,31402010,3460,3440,3460,3435,1417
|
|
20230818,090400,26534030,3470,3470,3470,3465,1589
|
|
20230818,090300,21020510,3465,3465,3465,3465,3112
|
|
20230818,090200,10237430,3470,3470,3470,3470,8
|
|
20230818,090100,10209670,3470,3455,3470,3445,210
|
|
20230818,090000,9484280,3470,3470,3470,3450,2734
|