636 lines
30 KiB
CSV
636 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230818,193300,267123645,4510,4510,4510,4510,234
|
|
20230818,193200,267123645,4510,4510,4510,4510,0
|
|
20230818,193100,267123645,4510,4510,4510,4510,0
|
|
20230818,193000,267123645,4510,4510,4510,4510,0
|
|
20230818,192900,267123645,4510,4510,4510,4510,0
|
|
20230818,192800,267123645,4510,4510,4510,4510,0
|
|
20230818,192700,267123645,4510,4510,4510,4510,0
|
|
20230818,192600,267123645,4510,4510,4510,4510,0
|
|
20230818,192500,267123645,4510,4510,4510,4510,0
|
|
20230818,192400,267123645,4510,4510,4510,4510,0
|
|
20230818,192300,267123645,4510,4510,4510,4510,0
|
|
20230818,192200,267123645,4510,4510,4510,4510,0
|
|
20230818,192100,267123645,4510,4510,4510,4510,0
|
|
20230818,192000,267123645,4510,4510,4510,4510,0
|
|
20230818,191900,267123645,4510,4510,4510,4510,0
|
|
20230818,191800,267123645,4510,4510,4510,4510,0
|
|
20230818,191700,267123645,4510,4510,4510,4510,0
|
|
20230818,191600,267123645,4510,4510,4510,4510,0
|
|
20230818,191500,267123645,4510,4510,4510,4510,0
|
|
20230818,191400,267123645,4510,4510,4510,4510,0
|
|
20230818,191300,267123645,4510,4510,4510,4510,0
|
|
20230818,191200,267123645,4510,4510,4510,4510,0
|
|
20230818,191100,267123645,4510,4510,4510,4510,0
|
|
20230818,191000,267123645,4510,4510,4510,4510,0
|
|
20230818,190900,267123645,4510,4510,4510,4510,0
|
|
20230818,190800,267123645,4510,4510,4510,4510,0
|
|
20230818,190700,267123645,4510,4510,4510,4510,0
|
|
20230818,190600,267123645,4510,4510,4510,4510,0
|
|
20230818,190500,267123645,4510,4510,4510,4510,0
|
|
20230818,190400,267123645,4510,4510,4510,4510,0
|
|
20230818,190300,267123645,4510,4510,4510,4510,234
|
|
20230818,190200,267123645,4510,4510,4510,4510,0
|
|
20230818,190100,267123645,4510,4510,4510,4510,0
|
|
20230818,190000,267123645,4510,4510,4510,4510,0
|
|
20230818,185900,267123645,4510,4510,4510,4510,0
|
|
20230818,185800,267123645,4510,4510,4510,4510,0
|
|
20230818,185700,267123645,4510,4510,4510,4510,0
|
|
20230818,185600,267123645,4510,4510,4510,4510,0
|
|
20230818,185500,267123645,4510,4510,4510,4510,0
|
|
20230818,185400,267123645,4510,4510,4510,4510,0
|
|
20230818,185300,267123645,4510,4510,4510,4510,0
|
|
20230818,185200,267123645,4510,4510,4510,4510,0
|
|
20230818,185100,267123645,4510,4510,4510,4510,0
|
|
20230818,185000,267123645,4510,4510,4510,4510,0
|
|
20230818,184900,267123645,4510,4510,4510,4510,0
|
|
20230818,184800,267123645,4510,4510,4510,4510,0
|
|
20230818,184700,267123645,4510,4510,4510,4510,0
|
|
20230818,184600,267123645,4510,4510,4510,4510,0
|
|
20230818,184500,267123645,4510,4510,4510,4510,0
|
|
20230818,184400,267123645,4510,4510,4510,4510,0
|
|
20230818,184300,267123645,4510,4510,4510,4510,0
|
|
20230818,184200,267123645,4510,4510,4510,4510,0
|
|
20230818,184100,267123645,4510,4510,4510,4510,0
|
|
20230818,184000,267123645,4510,4510,4510,4510,0
|
|
20230818,183900,267123645,4510,4510,4510,4510,0
|
|
20230818,183800,267123645,4510,4510,4510,4510,0
|
|
20230818,183700,267123645,4510,4510,4510,4510,0
|
|
20230818,183600,267123645,4510,4510,4510,4510,0
|
|
20230818,183500,267123645,4510,4510,4510,4510,0
|
|
20230818,183400,267123645,4510,4510,4510,4510,0
|
|
20230818,183300,267123645,4510,4510,4510,4510,234
|
|
20230818,183200,267123645,4510,4510,4510,4510,0
|
|
20230818,183100,267123645,4510,4510,4510,4510,0
|
|
20230818,183000,267123645,4510,4510,4510,4510,0
|
|
20230818,182900,267123645,4510,4510,4510,4510,0
|
|
20230818,182800,267123645,4510,4510,4510,4510,0
|
|
20230818,182700,267123645,4510,4510,4510,4510,0
|
|
20230818,182600,267123645,4510,4510,4510,4510,0
|
|
20230818,182500,267123645,4510,4510,4510,4510,0
|
|
20230818,182400,267123645,4510,4510,4510,4510,0
|
|
20230818,182300,267123645,4510,4510,4510,4510,0
|
|
20230818,182200,267123645,4510,4510,4510,4510,0
|
|
20230818,182100,267123645,4510,4510,4510,4510,0
|
|
20230818,182000,267123645,4510,4510,4510,4510,0
|
|
20230818,181900,267123645,4510,4510,4510,4510,0
|
|
20230818,181800,267123645,4510,4510,4510,4510,0
|
|
20230818,181700,267123645,4510,4510,4510,4510,0
|
|
20230818,181600,267123645,4510,4510,4510,4510,0
|
|
20230818,181500,267123645,4510,4510,4510,4510,0
|
|
20230818,181400,267123645,4510,4510,4510,4510,0
|
|
20230818,181300,267123645,4510,4510,4510,4510,0
|
|
20230818,181200,267123645,4510,4510,4510,4510,0
|
|
20230818,181100,267123645,4510,4510,4510,4510,0
|
|
20230818,181000,267123645,4510,4510,4510,4510,0
|
|
20230818,180900,267123645,4510,4510,4510,4510,0
|
|
20230818,180800,267123645,4510,4510,4510,4510,0
|
|
20230818,180700,267123645,4510,4510,4510,4510,0
|
|
20230818,180600,267123645,4510,4510,4510,4510,0
|
|
20230818,180500,267123645,4510,4510,4510,4510,0
|
|
20230818,180400,267123645,4510,4510,4510,4510,0
|
|
20230818,180300,267123645,4510,4510,4510,4510,234
|
|
20230818,180200,267123645,4510,4510,4510,4510,0
|
|
20230818,180100,267123645,4510,4510,4510,4510,0
|
|
20230818,180000,267123645,4510,4510,4510,4510,0
|
|
20230818,175900,267123645,4510,4510,4510,4510,0
|
|
20230818,175800,267123645,4510,4510,4510,4510,0
|
|
20230818,175700,267123645,4510,4510,4510,4510,0
|
|
20230818,175600,267123645,4510,4510,4510,4510,0
|
|
20230818,175500,267123645,4510,4510,4510,4510,0
|
|
20230818,175400,267123645,4510,4510,4510,4510,0
|
|
20230818,175300,267123645,4510,4510,4510,4510,0
|
|
20230818,175200,267123645,4510,4510,4510,4510,0
|
|
20230818,175100,267123645,4510,4510,4510,4510,0
|
|
20230818,175000,267123645,4510,4510,4510,4510,0
|
|
20230818,174900,267123645,4510,4510,4510,4510,0
|
|
20230818,174800,267123645,4510,4510,4510,4510,0
|
|
20230818,174700,267123645,4510,4510,4510,4510,0
|
|
20230818,174600,267123645,4510,4510,4510,4510,0
|
|
20230818,174500,267123645,4510,4510,4510,4510,0
|
|
20230818,174400,267123645,4510,4510,4510,4510,0
|
|
20230818,174300,267123645,4510,4510,4510,4510,0
|
|
20230818,174200,267123645,4510,4510,4510,4510,0
|
|
20230818,174100,267123645,4510,4510,4510,4510,0
|
|
20230818,174000,267123645,4510,4510,4510,4510,0
|
|
20230818,173900,267123645,4510,4510,4510,4510,0
|
|
20230818,173800,267123645,4510,4510,4510,4510,0
|
|
20230818,173700,267123645,4510,4510,4510,4510,0
|
|
20230818,173600,267123645,4510,4510,4510,4510,0
|
|
20230818,173500,267123645,4510,4510,4510,4510,0
|
|
20230818,173400,267123645,4510,4510,4510,4510,0
|
|
20230818,173300,267123645,4510,4510,4510,4510,234
|
|
20230818,173200,267123645,4510,4510,4510,4510,0
|
|
20230818,173100,267123645,4510,4510,4510,4510,0
|
|
20230818,173000,267123645,4510,4510,4510,4510,0
|
|
20230818,172900,267123645,4510,4510,4510,4510,0
|
|
20230818,172800,267123645,4510,4510,4510,4510,0
|
|
20230818,172700,267123645,4510,4510,4510,4510,0
|
|
20230818,172600,267123645,4510,4510,4510,4510,0
|
|
20230818,172500,267123645,4510,4510,4510,4510,0
|
|
20230818,172400,267123645,4510,4510,4510,4510,0
|
|
20230818,172300,267123645,4510,4510,4510,4510,0
|
|
20230818,172200,267123645,4510,4510,4510,4510,0
|
|
20230818,172100,267123645,4510,4510,4510,4510,0
|
|
20230818,172000,267123645,4510,4510,4510,4510,0
|
|
20230818,171900,267123645,4510,4510,4510,4510,0
|
|
20230818,171800,267123645,4510,4510,4510,4510,0
|
|
20230818,171700,267123645,4510,4510,4510,4510,0
|
|
20230818,171600,267123645,4510,4510,4510,4510,0
|
|
20230818,171500,267123645,4510,4510,4510,4510,0
|
|
20230818,171400,267123645,4510,4510,4510,4510,0
|
|
20230818,171300,267123645,4510,4510,4510,4510,0
|
|
20230818,171200,267123645,4510,4510,4510,4510,0
|
|
20230818,171100,267123645,4510,4510,4510,4510,0
|
|
20230818,171000,267123645,4510,4510,4510,4510,0
|
|
20230818,170900,267123645,4510,4510,4510,4510,0
|
|
20230818,170800,267123645,4510,4510,4510,4510,0
|
|
20230818,170700,267123645,4510,4510,4510,4510,0
|
|
20230818,170600,267123645,4510,4510,4510,4510,0
|
|
20230818,170500,267123645,4510,4510,4510,4510,0
|
|
20230818,170400,267123645,4510,4510,4510,4510,0
|
|
20230818,170300,267123645,4510,4510,4510,4510,234
|
|
20230818,170200,267123645,4510,4510,4510,4510,0
|
|
20230818,170100,267123645,4510,4510,4510,4510,0
|
|
20230818,170000,267123645,4510,4510,4510,4510,0
|
|
20230818,165900,267123645,4510,4510,4510,4510,0
|
|
20230818,165800,267123645,4510,4510,4510,4510,0
|
|
20230818,165700,267123645,4510,4510,4510,4510,0
|
|
20230818,165600,267123645,4510,4510,4510,4510,0
|
|
20230818,165500,267123645,4510,4510,4510,4510,0
|
|
20230818,165400,267123645,4510,4510,4510,4510,0
|
|
20230818,165300,267123645,4510,4510,4510,4510,0
|
|
20230818,165200,267123645,4510,4510,4510,4510,0
|
|
20230818,165100,267123645,4510,4510,4510,4510,0
|
|
20230818,165000,267123645,4510,4510,4510,4510,0
|
|
20230818,164900,267123645,4510,4510,4510,4510,0
|
|
20230818,164800,267123645,4510,4510,4510,4510,0
|
|
20230818,164700,267123645,4510,4510,4510,4510,0
|
|
20230818,164600,267123645,4510,4510,4510,4510,0
|
|
20230818,164500,267123645,4510,4510,4510,4510,0
|
|
20230818,164400,267123645,4510,4510,4510,4510,0
|
|
20230818,164300,267123645,4510,4510,4510,4510,0
|
|
20230818,164200,267123645,4510,4510,4510,4510,0
|
|
20230818,164100,267123645,4510,4510,4510,4510,0
|
|
20230818,164000,267123645,4510,4510,4510,4510,0
|
|
20230818,163900,267123645,4510,4510,4510,4510,0
|
|
20230818,163800,267123645,4510,4510,4510,4510,0
|
|
20230818,163700,267123645,4510,4510,4510,4510,0
|
|
20230818,163600,267123645,4510,4510,4510,4510,0
|
|
20230818,163500,267123645,4510,4510,4510,4510,0
|
|
20230818,163400,267123645,4510,4510,4510,4510,0
|
|
20230818,163300,267123645,4510,4510,4510,4510,234
|
|
20230818,163200,267123645,4510,4510,4510,4510,0
|
|
20230818,163100,267123645,4510,4510,4510,4510,0
|
|
20230818,163000,267123645,4510,4510,4510,4510,0
|
|
20230818,162900,267123645,4510,4510,4510,4510,0
|
|
20230818,162800,267123645,4510,4510,4510,4510,0
|
|
20230818,162700,267123645,4510,4510,4510,4510,0
|
|
20230818,162600,267123645,4510,4510,4510,4510,0
|
|
20230818,162500,267123645,4510,4510,4510,4510,0
|
|
20230818,162400,267123645,4510,4510,4510,4510,0
|
|
20230818,162300,267123645,4510,4510,4510,4510,0
|
|
20230818,162200,267123645,4510,4510,4510,4510,0
|
|
20230818,162100,267123645,4510,4510,4510,4510,0
|
|
20230818,162000,267123645,4510,4510,4510,4510,0
|
|
20230818,161900,267123645,4510,4510,4510,4510,0
|
|
20230818,161800,267123645,4510,4510,4510,4510,0
|
|
20230818,161700,267123645,4510,4510,4510,4510,0
|
|
20230818,161600,267123645,4510,4510,4510,4510,0
|
|
20230818,161500,267123645,4510,4510,4510,4510,0
|
|
20230818,161400,267123645,4510,4510,4510,4510,0
|
|
20230818,161300,267123645,4510,4510,4510,4510,0
|
|
20230818,161200,267123645,4510,4510,4510,4510,0
|
|
20230818,161100,267123645,4510,4510,4510,4510,0
|
|
20230818,161000,267123645,4510,4510,4510,4510,0
|
|
20230818,160900,267123645,4510,4510,4510,4510,0
|
|
20230818,160800,267123645,4510,4510,4510,4510,0
|
|
20230818,160700,267123645,4510,4510,4510,4510,0
|
|
20230818,160600,267123645,4510,4510,4510,4510,0
|
|
20230818,160500,267123645,4510,4510,4510,4510,0
|
|
20230818,160400,267123645,4510,4510,4510,4510,0
|
|
20230818,160300,267123645,4510,4510,4510,4510,234
|
|
20230818,160200,267123645,4510,4510,4510,4510,0
|
|
20230818,160100,267123645,4510,4510,4510,4510,0
|
|
20230818,160000,267123645,4510,4510,4510,4510,0
|
|
20230818,155900,267123645,4510,4510,4510,4510,0
|
|
20230818,155800,267123645,4510,4510,4510,4510,0
|
|
20230818,155700,267123645,4510,4510,4510,4510,0
|
|
20230818,155600,267123645,4510,4510,4510,4510,0
|
|
20230818,155500,267123645,4510,4510,4510,4510,0
|
|
20230818,155400,267123645,4510,4510,4510,4510,0
|
|
20230818,155300,267123645,4510,4510,4510,4510,0
|
|
20230818,155200,267123645,4510,4510,4510,4510,0
|
|
20230818,155100,267123645,4510,4510,4510,4510,0
|
|
20230818,155000,267123645,4510,4510,4510,4510,0
|
|
20230818,154900,267123645,4510,4510,4510,4510,0
|
|
20230818,154800,267123645,4510,4510,4510,4510,0
|
|
20230818,154700,267123645,4510,4510,4510,4510,0
|
|
20230818,154600,267123645,4510,4510,4510,4510,0
|
|
20230818,154500,267123645,4510,4510,4510,4510,0
|
|
20230818,154400,267123645,4510,4510,4510,4510,0
|
|
20230818,154300,267123645,4510,4510,4510,4510,0
|
|
20230818,154200,267123645,4510,4510,4510,4510,0
|
|
20230818,154100,267123645,4510,4510,4510,4510,0
|
|
20230818,154000,267123645,4510,4510,4510,4510,0
|
|
20230818,153900,267123645,4510,4510,4510,4510,0
|
|
20230818,153800,267123645,4510,4510,4510,4510,0
|
|
20230818,153700,267123645,4510,4510,4510,4510,0
|
|
20230818,153600,267123645,4510,4510,4510,4510,0
|
|
20230818,153500,267123645,4510,4510,4510,4510,0
|
|
20230818,153400,267123645,4510,4510,4510,4510,0
|
|
20230818,153300,267123645,4510,4510,4510,4510,234
|
|
20230818,153200,267123645,4510,4510,4510,4510,0
|
|
20230818,153100,267123645,4510,4510,4510,4510,0
|
|
20230818,153000,267123645,4510,4510,4510,4510,234
|
|
20230818,152900,266068305,4505,4505,4505,4505,0
|
|
20230818,152800,266068305,4505,4505,4505,4505,0
|
|
20230818,152700,266068305,4505,4505,4505,4505,0
|
|
20230818,152600,266068305,4505,4505,4505,4505,0
|
|
20230818,152500,266068305,4505,4505,4505,4505,0
|
|
20230818,152400,266068305,4505,4505,4505,4505,0
|
|
20230818,152300,266068305,4505,4505,4505,4505,0
|
|
20230818,152200,266068305,4505,4505,4505,4505,0
|
|
20230818,152100,266068305,4505,4505,4505,4505,0
|
|
20230818,152000,266068305,4505,4505,4505,4505,0
|
|
20230818,151900,266068305,4505,4505,4505,4505,1
|
|
20230818,151800,266063800,4485,4485,4485,4485,0
|
|
20230818,151700,266063800,4485,4485,4485,4485,0
|
|
20230818,151600,266063800,4485,4480,4485,4480,592
|
|
20230818,151500,263411595,4490,4490,4490,4490,0
|
|
20230818,151400,263411595,4490,4490,4490,4490,0
|
|
20230818,151300,263411595,4490,4490,4490,4490,0
|
|
20230818,151200,263411595,4490,4490,4490,4490,15
|
|
20230818,151100,263344245,4505,4505,4505,4505,1
|
|
20230818,151000,263339740,4505,4505,4505,4505,0
|
|
20230818,150900,263339740,4505,4505,4505,4505,0
|
|
20230818,150800,263339740,4505,4505,4505,4505,1
|
|
20230818,150700,263335235,4490,4490,4490,4490,251
|
|
20230818,150600,262208245,4510,4505,4510,4505,2
|
|
20230818,150500,262199230,4490,4490,4490,4490,74
|
|
20230818,150400,261866970,4490,4490,4490,4490,1
|
|
20230818,150300,261862480,4480,4480,4480,4480,0
|
|
20230818,150200,261862480,4480,4480,4480,4480,200
|
|
20230818,150100,260966480,4490,4490,4490,4490,0
|
|
20230818,150000,260966480,4490,4490,4490,4490,0
|
|
20230818,145900,260966480,4490,4490,4490,4490,96
|
|
20230818,145800,260535440,4490,4490,4490,4490,0
|
|
20230818,145700,260535440,4490,4490,4490,4490,0
|
|
20230818,145600,260535440,4490,4490,4490,4490,1
|
|
20230818,145500,260530950,4480,4480,4480,4480,89
|
|
20230818,145400,260132230,4490,4490,4490,4490,0
|
|
20230818,145300,260132230,4490,4490,4490,4490,0
|
|
20230818,145200,260132230,4490,4490,4490,4490,0
|
|
20230818,145100,260132230,4490,4490,4490,4490,1
|
|
20230818,145000,260127740,4490,4490,4490,4490,0
|
|
20230818,144900,260127740,4490,4490,4490,4490,0
|
|
20230818,144800,260127740,4490,4490,4490,4490,0
|
|
20230818,144700,260127740,4490,4490,4490,4490,0
|
|
20230818,144600,260127740,4490,4490,4490,4490,0
|
|
20230818,144500,260127740,4490,4480,4490,4480,765
|
|
20230818,144400,256700530,4490,4490,4490,4490,0
|
|
20230818,144300,256700530,4490,4490,4490,4490,0
|
|
20230818,144200,256700530,4490,4490,4490,4490,0
|
|
20230818,144100,256700530,4490,4490,4490,4490,0
|
|
20230818,144000,256700530,4490,4490,4490,4490,0
|
|
20230818,143900,256700530,4490,4490,4490,4490,30
|
|
20230818,143800,256565830,4490,4490,4490,4490,0
|
|
20230818,143700,256565830,4490,4490,4490,4490,0
|
|
20230818,143600,256565830,4490,4490,4490,4490,0
|
|
20230818,143500,256565830,4490,4490,4490,4490,0
|
|
20230818,143400,256565830,4490,4490,4490,4490,0
|
|
20230818,143300,256565830,4490,4490,4490,4490,0
|
|
20230818,143200,256565830,4490,4490,4490,4490,0
|
|
20230818,143100,256565830,4490,4490,4490,4490,0
|
|
20230818,143000,256565830,4490,4490,4490,4490,0
|
|
20230818,142900,256565830,4490,4490,4490,4490,0
|
|
20230818,142800,256565830,4490,4490,4490,4490,0
|
|
20230818,142700,256565830,4490,4490,4490,4490,0
|
|
20230818,142600,256565830,4490,4490,4490,4490,0
|
|
20230818,142500,256565830,4490,4490,4490,4490,0
|
|
20230818,142400,256565830,4490,4490,4490,4490,0
|
|
20230818,142300,256565830,4490,4490,4490,4490,0
|
|
20230818,142200,256565830,4490,4485,4490,4480,200
|
|
20230818,142100,255668580,4490,4490,4490,4490,0
|
|
20230818,142000,255668580,4490,4490,4490,4490,0
|
|
20230818,141900,255668580,4490,4490,4490,4490,0
|
|
20230818,141800,255668580,4490,4490,4490,4490,0
|
|
20230818,141700,255668580,4490,4490,4490,4490,1
|
|
20230818,141600,255664090,4480,4480,4480,4480,30
|
|
20230818,141500,255529690,4490,4490,4490,4490,0
|
|
20230818,141400,255529690,4490,4490,4490,4490,0
|
|
20230818,141300,255529690,4490,4490,4490,4490,0
|
|
20230818,141200,255529690,4490,4490,4490,4490,0
|
|
20230818,141100,255529690,4490,4490,4490,4490,2
|
|
20230818,141000,255520710,4485,4485,4485,4485,0
|
|
20230818,140900,255520710,4485,4485,4485,4485,0
|
|
20230818,140800,255520710,4485,4485,4485,4485,0
|
|
20230818,140700,255520710,4485,4485,4485,4485,0
|
|
20230818,140600,255520710,4485,4485,4485,4485,131
|
|
20230818,140500,254933175,4485,4485,4485,4485,152
|
|
20230818,140400,254251455,4485,4485,4485,4485,112
|
|
20230818,140300,253749135,4485,4485,4485,4485,101
|
|
20230818,140200,253296150,4485,4485,4485,4485,963
|
|
20230818,140100,248977095,4490,4490,4490,4490,0
|
|
20230818,140000,248977095,4490,4490,4490,4490,0
|
|
20230818,135900,248977095,4490,4490,4490,4490,19
|
|
20230818,135800,248891785,4500,4500,4500,4500,0
|
|
20230818,135700,248891785,4500,4500,4500,4500,0
|
|
20230818,135600,248891785,4500,4500,4500,4500,0
|
|
20230818,135500,248891785,4500,4490,4500,4490,5
|
|
20230818,135400,248869325,4490,4490,4490,4490,579
|
|
20230818,135300,246269615,4490,4490,4490,4490,0
|
|
20230818,135200,246269615,4490,4490,4490,4490,0
|
|
20230818,135100,246269615,4490,4490,4490,4490,0
|
|
20230818,135000,246269615,4490,4490,4490,4490,0
|
|
20230818,134900,246269615,4490,4490,4490,4490,2
|
|
20230818,134800,246260635,4490,4490,4490,4490,0
|
|
20230818,134700,246260635,4490,4490,4490,4490,0
|
|
20230818,134600,246260635,4490,4490,4490,4490,0
|
|
20230818,134500,246260635,4490,4490,4490,4490,0
|
|
20230818,134400,246260635,4490,4490,4490,4490,200
|
|
20230818,134300,245362635,4500,4500,4500,4500,0
|
|
20230818,134200,245362635,4500,4500,4500,4500,1
|
|
20230818,134100,245358135,4490,4490,4490,4490,1
|
|
20230818,134000,245353645,4500,4500,4500,4500,200
|
|
20230818,133900,244453645,4495,4495,4495,4495,0
|
|
20230818,133800,244453645,4495,4495,4495,4495,523
|
|
20230818,133700,242102760,4495,4495,4505,4495,2375
|
|
20230818,133600,231427125,4485,4485,4485,4485,0
|
|
20230818,133500,231427125,4485,4485,4485,4485,500
|
|
20230818,133400,229184625,4495,4495,4495,4495,0
|
|
20230818,133300,229184625,4495,4495,4495,4495,0
|
|
20230818,133200,229184625,4495,4495,4495,4495,2
|
|
20230818,133100,229175635,4495,4495,4495,4495,0
|
|
20230818,133000,229175635,4495,4495,4495,4495,0
|
|
20230818,132900,229175635,4495,4495,4495,4495,0
|
|
20230818,132800,229175635,4495,4495,4495,4495,0
|
|
20230818,132700,229175635,4495,4495,4495,4495,0
|
|
20230818,132600,229175635,4495,4495,4495,4495,0
|
|
20230818,132500,229175635,4495,4495,4495,4495,0
|
|
20230818,132400,229175635,4495,4495,4495,4495,0
|
|
20230818,132300,229175635,4495,4495,4495,4495,0
|
|
20230818,132200,229175635,4495,4495,4495,4495,0
|
|
20230818,132100,229175635,4495,4495,4495,4495,1
|
|
20230818,132000,229171140,4480,4480,4480,4480,0
|
|
20230818,131900,229171140,4480,4480,4480,4480,1678
|
|
20230818,131800,221653700,4475,4475,4475,4475,0
|
|
20230818,131700,221653700,4475,4475,4475,4475,0
|
|
20230818,131600,221653700,4475,4495,4495,4475,2043
|
|
20230818,131500,212507955,4500,4500,4500,4500,0
|
|
20230818,131400,212507955,4500,4500,4500,4500,0
|
|
20230818,131300,212507955,4500,4500,4500,4500,0
|
|
20230818,131200,212507955,4500,4500,4500,4500,0
|
|
20230818,131100,212507955,4500,4500,4500,4500,0
|
|
20230818,131000,212507955,4500,4500,4500,4500,0
|
|
20230818,130900,212507955,4500,4500,4500,4500,0
|
|
20230818,130800,212507955,4500,4500,4500,4500,0
|
|
20230818,130700,212507955,4500,4500,4500,4500,0
|
|
20230818,130600,212507955,4500,4500,4500,4500,0
|
|
20230818,130500,212507955,4500,4500,4500,4500,0
|
|
20230818,130400,212507955,4500,4500,4500,4500,1
|
|
20230818,130300,212503455,4500,4500,4500,4500,160
|
|
20230818,130200,211783455,4500,4500,4500,4500,75
|
|
20230818,130100,211445955,4500,4495,4500,4480,6544
|
|
20230818,130000,182026250,4495,4495,4495,4495,0
|
|
20230818,125900,182026250,4495,4495,4495,4495,0
|
|
20230818,125800,182026250,4495,4495,4495,4495,0
|
|
20230818,125700,182026250,4495,4495,4495,4495,0
|
|
20230818,125600,182026250,4495,4495,4495,4495,0
|
|
20230818,125500,182026250,4495,4495,4495,4495,0
|
|
20230818,125400,182026250,4495,4495,4495,4495,0
|
|
20230818,125300,182026250,4495,4495,4495,4495,0
|
|
20230818,125200,182026250,4495,4495,4495,4495,1
|
|
20230818,125100,182021755,4495,4495,4495,4495,0
|
|
20230818,125000,182021755,4495,4495,4495,4495,0
|
|
20230818,124900,182021755,4495,4495,4495,4495,0
|
|
20230818,124800,182021755,4495,4495,4495,4495,0
|
|
20230818,124700,182021755,4495,4495,4495,4495,0
|
|
20230818,124600,182021755,4495,4495,4495,4495,1
|
|
20230818,124500,182017260,4480,4480,4480,4480,10
|
|
20230818,124400,181972460,4495,4495,4495,4495,0
|
|
20230818,124300,181972460,4495,4495,4495,4495,0
|
|
20230818,124200,181972460,4495,4495,4495,4495,0
|
|
20230818,124100,181972460,4495,4495,4495,4495,1
|
|
20230818,124000,181967965,4480,4480,4480,4480,0
|
|
20230818,123900,181967965,4480,4480,4480,4480,0
|
|
20230818,123800,181967965,4480,4480,4480,4480,0
|
|
20230818,123700,181967965,4480,4480,4480,4480,0
|
|
20230818,123600,181967965,4480,4480,4480,4480,0
|
|
20230818,123500,181967965,4480,4480,4480,4480,0
|
|
20230818,123400,181967965,4480,4480,4480,4480,0
|
|
20230818,123300,181967965,4480,4480,4480,4480,1
|
|
20230818,123200,181963485,4475,4475,4475,4475,358
|
|
20230818,123100,180361435,4475,4475,4475,4475,0
|
|
20230818,123000,180361435,4475,4475,4475,4475,55
|
|
20230818,122900,180115310,4475,4475,4475,4475,524
|
|
20230818,122800,177770410,4480,4480,4480,4480,172
|
|
20230818,122700,176999850,4480,4480,4480,4480,0
|
|
20230818,122600,176999850,4480,4480,4480,4480,0
|
|
20230818,122500,176999850,4480,4480,4480,4480,0
|
|
20230818,122400,176999850,4480,4480,4480,4480,5
|
|
20230818,122300,176977450,4485,4485,4485,4485,9
|
|
20230818,122200,176937085,4490,4490,4490,4490,0
|
|
20230818,122100,176937085,4490,4490,4490,4490,0
|
|
20230818,122000,176937085,4490,4490,4490,4490,0
|
|
20230818,121900,176937085,4490,4490,4490,4490,0
|
|
20230818,121800,176937085,4490,4490,4490,4490,0
|
|
20230818,121700,176937085,4490,4490,4490,4490,20
|
|
20230818,121600,176847285,4490,4490,4490,4490,1
|
|
20230818,121500,176842795,4490,4490,4490,4490,0
|
|
20230818,121400,176842795,4490,4490,4490,4490,0
|
|
20230818,121300,176842795,4490,4490,4490,4490,0
|
|
20230818,121200,176842795,4490,4490,4490,4490,0
|
|
20230818,121100,176842795,4490,4490,4490,4490,0
|
|
20230818,121000,176842795,4490,4490,4490,4490,0
|
|
20230818,120900,176842795,4490,4490,4490,4490,0
|
|
20230818,120800,176842795,4490,4490,4490,4490,0
|
|
20230818,120700,176842795,4490,4490,4490,4490,0
|
|
20230818,120600,176842795,4490,4490,4490,4490,2
|
|
20230818,120500,176833815,4490,4490,4490,4490,7
|
|
20230818,120400,176802385,4495,4495,4495,4495,1
|
|
20230818,120300,176797890,4475,4475,4475,4475,32
|
|
20230818,120200,176654690,4475,4475,4475,4475,0
|
|
20230818,120100,176654690,4475,4475,4475,4475,8
|
|
20230818,120000,176618890,4475,4475,4475,4475,231
|
|
20230818,115900,175585165,4475,4475,4475,4475,0
|
|
20230818,115800,175585165,4475,4475,4475,4475,0
|
|
20230818,115700,175585165,4475,4475,4475,4475,0
|
|
20230818,115600,175585165,4475,4475,4475,4475,9
|
|
20230818,115500,175544890,4475,4475,4475,4475,1
|
|
20230818,115400,175540415,4470,4470,4470,4470,0
|
|
20230818,115300,175540415,4470,4470,4470,4470,0
|
|
20230818,115200,175540415,4470,4470,4470,4470,0
|
|
20230818,115100,175540415,4470,4470,4470,4470,0
|
|
20230818,115000,175540415,4470,4470,4470,4470,0
|
|
20230818,114900,175540415,4470,4470,4470,4470,0
|
|
20230818,114800,175540415,4470,4470,4470,4470,0
|
|
20230818,114700,175540415,4470,4470,4470,4470,0
|
|
20230818,114600,175540415,4470,4470,4470,4470,0
|
|
20230818,114500,175540415,4470,4470,4470,4470,0
|
|
20230818,114400,175540415,4470,4470,4470,4470,0
|
|
20230818,114300,175540415,4470,4470,4470,4470,0
|
|
20230818,114200,175540415,4470,4470,4470,4470,0
|
|
20230818,114100,175540415,4470,4475,4475,4470,50
|
|
20230818,114000,175316865,4470,4470,4470,4470,0
|
|
20230818,113900,175316865,4470,4475,4475,4470,320
|
|
20230818,113800,173886460,4495,4495,4495,4495,0
|
|
20230818,113700,173886460,4495,4495,4495,4495,0
|
|
20230818,113600,173886460,4495,4495,4495,4495,0
|
|
20230818,113500,173886460,4495,4495,4495,4495,0
|
|
20230818,113400,173886460,4495,4495,4495,4495,1
|
|
20230818,113300,173881965,4495,4495,4495,4495,0
|
|
20230818,113200,173881965,4495,4495,4495,4495,0
|
|
20230818,113100,173881965,4495,4495,4495,4495,0
|
|
20230818,113000,173881965,4495,4495,4495,4495,0
|
|
20230818,112900,173881965,4495,4495,4495,4495,0
|
|
20230818,112800,173881965,4495,4495,4495,4495,0
|
|
20230818,112700,173881965,4495,4495,4495,4495,23
|
|
20230818,112600,173778580,4495,4495,4495,4495,0
|
|
20230818,112500,173778580,4495,4495,4495,4495,77
|
|
20230818,112400,173432465,4500,4500,4500,4500,0
|
|
20230818,112300,173432465,4500,4500,4500,4500,0
|
|
20230818,112200,173432465,4500,4500,4500,4500,0
|
|
20230818,112100,173432465,4500,4500,4500,4500,0
|
|
20230818,112000,173432465,4500,4500,4500,4500,0
|
|
20230818,111900,173432465,4500,4500,4500,4500,0
|
|
20230818,111800,173432465,4500,4500,4500,4500,0
|
|
20230818,111700,173432465,4500,4495,4500,4495,3000
|
|
20230818,111600,159932870,4495,4495,4495,4495,48
|
|
20230818,111500,159717110,4500,4500,4500,4500,0
|
|
20230818,111400,159717110,4500,4485,4500,4485,5
|
|
20230818,111300,159694635,4450,4475,4475,4450,22000
|
|
20230818,111200,61675245,4475,4475,4475,4475,0
|
|
20230818,111100,61675245,4475,4475,4475,4475,0
|
|
20230818,111000,61675245,4475,4480,4480,4475,225
|
|
20230818,110900,60667260,4505,4505,4505,4505,0
|
|
20230818,110800,60667260,4505,4505,4505,4505,0
|
|
20230818,110700,60667260,4505,4505,4505,4505,0
|
|
20230818,110600,60667260,4505,4505,4505,4505,0
|
|
20230818,110500,60667260,4505,4505,4505,4505,0
|
|
20230818,110400,60667260,4505,4505,4505,4505,43
|
|
20230818,110300,60473545,4500,4500,4500,4500,1
|
|
20230818,110200,60469045,4495,4495,4495,4495,0
|
|
20230818,110100,60469045,4495,4490,4495,4490,32
|
|
20230818,110000,60325360,4490,4490,4490,4490,0
|
|
20230818,105900,60325360,4490,4490,4490,4490,45
|
|
20230818,105800,60123310,4490,4490,4490,4490,2
|
|
20230818,105700,60114330,4490,4490,4490,4490,0
|
|
20230818,105600,60114330,4490,4490,4490,4490,2
|
|
20230818,105500,60105350,4475,4475,4475,4475,1
|
|
20230818,105400,60100875,4465,4465,4465,4465,130
|
|
20230818,105300,59520425,4490,4490,4490,4490,0
|
|
20230818,105200,59520425,4490,4490,4490,4490,0
|
|
20230818,105100,59520425,4490,4490,4490,4490,0
|
|
20230818,105000,59520425,4490,4490,4490,4490,0
|
|
20230818,104900,59520425,4490,4490,4490,4490,0
|
|
20230818,104800,59520425,4490,4490,4490,4490,0
|
|
20230818,104700,59520425,4490,4490,4490,4490,1
|
|
20230818,104600,59515935,4485,4485,4485,4485,0
|
|
20230818,104500,59515935,4485,4485,4485,4485,0
|
|
20230818,104400,59515935,4485,4485,4485,4485,0
|
|
20230818,104300,59515935,4485,4485,4485,4485,2
|
|
20230818,104200,59506965,4460,4460,4460,4460,0
|
|
20230818,104100,59506965,4460,4460,4460,4460,0
|
|
20230818,104000,59506965,4460,4460,4460,4460,0
|
|
20230818,103900,59506965,4460,4460,4460,4460,0
|
|
20230818,103800,59506965,4460,4460,4460,4460,0
|
|
20230818,103700,59506965,4460,4460,4460,4460,0
|
|
20230818,103600,59506965,4460,4465,4465,4460,115
|
|
20230818,103500,58993900,4465,4465,4465,4465,0
|
|
20230818,103400,58993900,4465,4475,4475,4465,1000
|
|
20230818,103300,54528835,4475,4475,4475,4475,0
|
|
20230818,103200,54528835,4475,4475,4475,4475,42
|
|
20230818,103100,54340885,4515,4485,4515,4485,400
|
|
20230818,103000,52535265,4480,4480,4480,4480,0
|
|
20230818,102900,52535265,4480,4480,4480,4480,0
|
|
20230818,102800,52535265,4480,4480,4480,4480,310
|
|
20230818,102700,51146465,4470,4470,4470,4470,0
|
|
20230818,102600,51146465,4470,4470,4470,4470,0
|
|
20230818,102500,51146465,4470,4470,4470,4470,0
|
|
20230818,102400,51146465,4470,4470,4470,4470,0
|
|
20230818,102300,51146465,4470,4470,4470,4470,0
|
|
20230818,102200,51146465,4470,4470,4470,4470,269
|
|
20230818,102100,49944035,4450,4450,4450,4450,0
|
|
20230818,102000,49944035,4450,4450,4450,4450,0
|
|
20230818,101900,49944035,4450,4450,4450,4450,0
|
|
20230818,101800,49944035,4450,4450,4450,4450,0
|
|
20230818,101700,49944035,4450,4450,4450,4450,0
|
|
20230818,101600,49944035,4450,4450,4450,4450,0
|
|
20230818,101500,49944035,4450,4460,4460,4450,2000
|
|
20230818,101400,41039240,4460,4460,4460,4460,0
|
|
20230818,101300,41039240,4460,4460,4460,4460,0
|
|
20230818,101200,41039240,4460,4460,4460,4460,0
|
|
20230818,101100,41039240,4460,4460,4460,4460,29
|
|
20230818,101000,40909900,4450,4460,4460,4450,1106
|
|
20230818,100900,35986895,4455,4455,4455,4455,120
|
|
20230818,100800,35452295,4460,4470,4470,4460,1166
|
|
20230818,100700,30249985,4465,4465,4465,4465,0
|
|
20230818,100600,30249985,4465,4465,4465,4465,0
|
|
20230818,100500,30249985,4465,4465,4465,4465,0
|
|
20230818,100400,30249985,4465,4465,4465,4465,0
|
|
20230818,100300,30249985,4465,4465,4465,4465,0
|
|
20230818,100200,30249985,4465,4465,4465,4465,0
|
|
20230818,100100,30249985,4465,4465,4465,4465,0
|
|
20230818,100000,30249985,4465,4465,4465,4465,0
|
|
20230818,095900,30249985,4465,4465,4465,4465,0
|
|
20230818,095800,30249985,4465,4485,4485,4465,748
|
|
20230818,095700,26902040,4485,4485,4485,4485,10
|
|
20230818,095600,26857190,4485,4485,4485,4485,1
|
|
20230818,095500,26852705,4490,4490,4490,4490,0
|
|
20230818,095400,26852705,4490,4490,4490,4490,0
|
|
20230818,095300,26852705,4490,4490,4490,4490,0
|
|
20230818,095200,26852705,4490,4490,4490,4490,0
|
|
20230818,095100,26852705,4490,4490,4490,4490,95
|
|
20230818,095000,26426155,4490,4490,4490,4490,35
|
|
20230818,094900,26269005,4490,4490,4490,4490,0
|
|
20230818,094800,26269005,4490,4490,4490,4490,0
|
|
20230818,094700,26269005,4490,4490,4490,4490,0
|
|
20230818,094600,26269005,4490,4490,4490,4490,1
|
|
20230818,094500,26264515,4505,4505,4505,4505,0
|
|
20230818,094400,26264515,4505,4505,4505,4505,0
|
|
20230818,094300,26264515,4505,4505,4505,4505,0
|
|
20230818,094200,26264515,4505,4505,4505,4505,0
|
|
20230818,094100,26264515,4505,4505,4505,4505,0
|
|
20230818,094000,26264515,4505,4505,4505,4505,0
|
|
20230818,093900,26264515,4505,4505,4505,4505,0
|
|
20230818,093800,26264515,4505,4505,4505,4505,20
|
|
20230818,093700,26174415,4505,4505,4505,4505,4
|
|
20230818,093600,26156395,4505,4505,4505,4505,0
|
|
20230818,093500,26156395,4505,4505,4505,4505,0
|
|
20230818,093400,26156395,4505,4505,4505,4505,1
|
|
20230818,093300,26151890,4505,4505,4505,4505,0
|
|
20230818,093200,26151890,4505,4505,4505,4505,0
|
|
20230818,093100,26151890,4505,4505,4505,4505,0
|
|
20230818,093000,26151890,4505,4505,4505,4505,1
|
|
20230818,092900,26147385,4480,4480,4480,4480,0
|
|
20230818,092800,26147385,4480,4485,4485,4480,397
|
|
20230818,092700,24368675,4480,4480,4480,4480,0
|
|
20230818,092600,24368675,4480,4480,4480,4480,0
|
|
20230818,092500,24368675,4480,4480,4480,4480,1
|
|
20230818,092400,24364195,4515,4515,4515,4515,23
|
|
20230818,092300,24260350,4480,4520,4520,4480,1001
|
|
20230818,092200,19775830,4520,4500,4520,4500,34
|
|
20230818,092100,19622275,4500,4485,4500,4485,20
|
|
20230818,092000,19532380,4485,4475,4485,4475,101
|
|
20230818,091900,19080395,4480,4480,4480,4480,97
|
|
20230818,091800,18645835,4480,4480,4480,4480,555
|
|
20230818,091700,16159435,4480,4480,4480,4480,15
|
|
20230818,091600,16092235,4480,4490,4490,4480,1120
|
|
20230818,091500,11073660,4490,4490,4490,4490,2
|
|
20230818,091400,11064680,4500,4500,4500,4500,10
|
|
20230818,091300,11019680,4500,4500,4500,4500,0
|
|
20230818,091200,11019680,4500,4500,4500,4500,5
|
|
20230818,091100,10997180,4490,4490,4490,4490,1
|
|
20230818,091000,10992690,4495,4500,4500,4495,72
|
|
20230818,090900,10668845,4505,4505,4505,4505,44
|
|
20230818,090800,10470625,4505,4505,4505,4505,0
|
|
20230818,090700,10470625,4505,4505,4505,4505,0
|
|
20230818,090600,10470625,4505,4505,4505,4505,0
|
|
20230818,090500,10470625,4505,4505,4505,4505,0
|
|
20230818,090400,10470625,4505,4505,4505,4505,0
|
|
20230818,090300,10470625,4505,4505,4505,4505,1
|
|
20230818,090200,10466120,4515,4515,4515,4515,5
|
|
20230818,090100,10443545,4520,4510,4520,4510,27
|
|
20230818,090000,10321525,4525,4525,4525,4525,2281
|