634 lines
30 KiB
CSV
634 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230818,193100,986999135,3115,3115,3115,3115,6143
|
|
20230818,193000,986999135,3115,3115,3115,3115,0
|
|
20230818,192900,986999135,3115,3115,3115,3115,0
|
|
20230818,192800,986999135,3115,3115,3115,3115,0
|
|
20230818,192700,986999135,3115,3115,3115,3115,0
|
|
20230818,192600,986999135,3115,3115,3115,3115,0
|
|
20230818,192500,986999135,3115,3115,3115,3115,0
|
|
20230818,192400,986999135,3115,3115,3115,3115,0
|
|
20230818,192300,986999135,3115,3115,3115,3115,0
|
|
20230818,192200,986999135,3115,3115,3115,3115,0
|
|
20230818,192100,986999135,3115,3115,3115,3115,0
|
|
20230818,192000,986999135,3115,3115,3115,3115,0
|
|
20230818,191900,986999135,3115,3115,3115,3115,0
|
|
20230818,191800,986999135,3115,3115,3115,3115,0
|
|
20230818,191700,986999135,3115,3115,3115,3115,0
|
|
20230818,191600,986999135,3115,3115,3115,3115,0
|
|
20230818,191500,986999135,3115,3115,3115,3115,0
|
|
20230818,191400,986999135,3115,3115,3115,3115,0
|
|
20230818,191300,986999135,3115,3115,3115,3115,0
|
|
20230818,191200,986999135,3115,3115,3115,3115,0
|
|
20230818,191100,986999135,3115,3115,3115,3115,0
|
|
20230818,191000,986999135,3115,3115,3115,3115,0
|
|
20230818,190900,986999135,3115,3115,3115,3115,0
|
|
20230818,190800,986999135,3115,3115,3115,3115,0
|
|
20230818,190700,986999135,3115,3115,3115,3115,0
|
|
20230818,190600,986999135,3115,3115,3115,3115,0
|
|
20230818,190500,986999135,3115,3115,3115,3115,0
|
|
20230818,190400,986999135,3115,3115,3115,3115,0
|
|
20230818,190300,986999135,3115,3115,3115,3115,0
|
|
20230818,190200,986999135,3115,3115,3115,3115,0
|
|
20230818,190100,986999135,3115,3115,3115,3115,6143
|
|
20230818,190000,986999135,3115,3115,3115,3115,0
|
|
20230818,185900,986999135,3115,3115,3115,3115,0
|
|
20230818,185800,986999135,3115,3115,3115,3115,0
|
|
20230818,185700,986999135,3115,3115,3115,3115,0
|
|
20230818,185600,986999135,3115,3115,3115,3115,0
|
|
20230818,185500,986999135,3115,3115,3115,3115,0
|
|
20230818,185400,986999135,3115,3115,3115,3115,0
|
|
20230818,185300,986999135,3115,3115,3115,3115,0
|
|
20230818,185200,986999135,3115,3115,3115,3115,0
|
|
20230818,185100,986999135,3115,3115,3115,3115,0
|
|
20230818,185000,986999135,3115,3115,3115,3115,0
|
|
20230818,184900,986999135,3115,3115,3115,3115,0
|
|
20230818,184800,986999135,3115,3115,3115,3115,0
|
|
20230818,184700,986999135,3115,3115,3115,3115,0
|
|
20230818,184600,986999135,3115,3115,3115,3115,0
|
|
20230818,184500,986999135,3115,3115,3115,3115,0
|
|
20230818,184400,986999135,3115,3115,3115,3115,0
|
|
20230818,184300,986999135,3115,3115,3115,3115,0
|
|
20230818,184200,986999135,3115,3115,3115,3115,0
|
|
20230818,184100,986999135,3115,3115,3115,3115,0
|
|
20230818,184000,986999135,3115,3115,3115,3115,0
|
|
20230818,183900,986999135,3115,3115,3115,3115,0
|
|
20230818,183800,986999135,3115,3115,3115,3115,0
|
|
20230818,183700,986999135,3115,3115,3115,3115,0
|
|
20230818,183600,986999135,3115,3115,3115,3115,0
|
|
20230818,183500,986999135,3115,3115,3115,3115,0
|
|
20230818,183400,986999135,3115,3115,3115,3115,0
|
|
20230818,183300,986999135,3115,3115,3115,3115,0
|
|
20230818,183200,986999135,3115,3115,3115,3115,0
|
|
20230818,183100,986999135,3115,3115,3115,3115,6143
|
|
20230818,183000,986999135,3115,3115,3115,3115,0
|
|
20230818,182900,986999135,3115,3115,3115,3115,0
|
|
20230818,182800,986999135,3115,3115,3115,3115,0
|
|
20230818,182700,986999135,3115,3115,3115,3115,0
|
|
20230818,182600,986999135,3115,3115,3115,3115,0
|
|
20230818,182500,986999135,3115,3115,3115,3115,0
|
|
20230818,182400,986999135,3115,3115,3115,3115,0
|
|
20230818,182300,986999135,3115,3115,3115,3115,0
|
|
20230818,182200,986999135,3115,3115,3115,3115,0
|
|
20230818,182100,986999135,3115,3115,3115,3115,0
|
|
20230818,182000,986999135,3115,3115,3115,3115,0
|
|
20230818,181900,986999135,3115,3115,3115,3115,0
|
|
20230818,181800,986999135,3115,3115,3115,3115,0
|
|
20230818,181700,986999135,3115,3115,3115,3115,0
|
|
20230818,181600,986999135,3115,3115,3115,3115,0
|
|
20230818,181500,986999135,3115,3115,3115,3115,0
|
|
20230818,181400,986999135,3115,3115,3115,3115,0
|
|
20230818,181300,986999135,3115,3115,3115,3115,0
|
|
20230818,181200,986999135,3115,3115,3115,3115,0
|
|
20230818,181100,986999135,3115,3115,3115,3115,0
|
|
20230818,181000,986999135,3115,3115,3115,3115,0
|
|
20230818,180900,986999135,3115,3115,3115,3115,0
|
|
20230818,180800,986999135,3115,3115,3115,3115,0
|
|
20230818,180700,986999135,3115,3115,3115,3115,0
|
|
20230818,180600,986999135,3115,3115,3115,3115,0
|
|
20230818,180500,986999135,3115,3115,3115,3115,0
|
|
20230818,180400,986999135,3115,3115,3115,3115,0
|
|
20230818,180300,986999135,3115,3115,3115,3115,0
|
|
20230818,180200,986999135,3115,3115,3115,3115,0
|
|
20230818,180100,986999135,3115,3115,3115,3115,6143
|
|
20230818,180000,986999135,3115,3115,3115,3115,0
|
|
20230818,175900,986999135,3115,3115,3115,3115,0
|
|
20230818,175800,986999135,3115,3115,3115,3115,0
|
|
20230818,175700,986999135,3115,3115,3115,3115,0
|
|
20230818,175600,986999135,3115,3115,3115,3115,0
|
|
20230818,175500,986999135,3115,3115,3115,3115,0
|
|
20230818,175400,986999135,3115,3115,3115,3115,0
|
|
20230818,175300,986999135,3115,3115,3115,3115,0
|
|
20230818,175200,986999135,3115,3115,3115,3115,0
|
|
20230818,175100,986999135,3115,3115,3115,3115,0
|
|
20230818,175000,986999135,3115,3115,3115,3115,0
|
|
20230818,174900,986999135,3115,3115,3115,3115,0
|
|
20230818,174800,986999135,3115,3115,3115,3115,0
|
|
20230818,174700,986999135,3115,3115,3115,3115,0
|
|
20230818,174600,986999135,3115,3115,3115,3115,0
|
|
20230818,174500,986999135,3115,3115,3115,3115,0
|
|
20230818,174400,986999135,3115,3115,3115,3115,0
|
|
20230818,174300,986999135,3115,3115,3115,3115,0
|
|
20230818,174200,986999135,3115,3115,3115,3115,0
|
|
20230818,174100,986999135,3115,3115,3115,3115,0
|
|
20230818,174000,986999135,3115,3115,3115,3115,0
|
|
20230818,173900,986999135,3115,3115,3115,3115,0
|
|
20230818,173800,986999135,3115,3115,3115,3115,0
|
|
20230818,173700,986999135,3115,3115,3115,3115,0
|
|
20230818,173600,986999135,3115,3115,3115,3115,0
|
|
20230818,173500,986999135,3115,3115,3115,3115,0
|
|
20230818,173400,986999135,3115,3115,3115,3115,0
|
|
20230818,173300,986999135,3115,3115,3115,3115,0
|
|
20230818,173200,986999135,3115,3115,3115,3115,0
|
|
20230818,173100,986999135,3115,3115,3115,3115,6143
|
|
20230818,173000,986999135,3115,3115,3115,3115,0
|
|
20230818,172900,986999135,3115,3115,3115,3115,0
|
|
20230818,172800,986999135,3115,3115,3115,3115,0
|
|
20230818,172700,986999135,3115,3115,3115,3115,0
|
|
20230818,172600,986999135,3115,3115,3115,3115,0
|
|
20230818,172500,986999135,3115,3115,3115,3115,0
|
|
20230818,172400,986999135,3115,3115,3115,3115,0
|
|
20230818,172300,986999135,3115,3115,3115,3115,0
|
|
20230818,172200,986999135,3115,3115,3115,3115,0
|
|
20230818,172100,986999135,3115,3115,3115,3115,0
|
|
20230818,172000,986999135,3115,3115,3115,3115,0
|
|
20230818,171900,986999135,3115,3115,3115,3115,0
|
|
20230818,171800,986999135,3115,3115,3115,3115,0
|
|
20230818,171700,986999135,3115,3115,3115,3115,0
|
|
20230818,171600,986999135,3115,3115,3115,3115,0
|
|
20230818,171500,986999135,3115,3115,3115,3115,0
|
|
20230818,171400,986999135,3115,3115,3115,3115,0
|
|
20230818,171300,986999135,3115,3115,3115,3115,0
|
|
20230818,171200,986999135,3115,3115,3115,3115,0
|
|
20230818,171100,986999135,3115,3115,3115,3115,0
|
|
20230818,171000,986999135,3115,3115,3115,3115,0
|
|
20230818,170900,986999135,3115,3115,3115,3115,0
|
|
20230818,170800,986999135,3115,3115,3115,3115,0
|
|
20230818,170700,986999135,3115,3115,3115,3115,0
|
|
20230818,170600,986999135,3115,3115,3115,3115,0
|
|
20230818,170500,986999135,3115,3115,3115,3115,0
|
|
20230818,170400,986999135,3115,3115,3115,3115,0
|
|
20230818,170300,986999135,3115,3115,3115,3115,0
|
|
20230818,170200,986999135,3115,3115,3115,3115,0
|
|
20230818,170100,986999135,3115,3115,3115,3115,6143
|
|
20230818,170000,986999135,3115,3115,3115,3115,0
|
|
20230818,165900,986999135,3115,3115,3115,3115,0
|
|
20230818,165800,986999135,3115,3115,3115,3115,0
|
|
20230818,165700,986999135,3115,3115,3115,3115,0
|
|
20230818,165600,986999135,3115,3115,3115,3115,0
|
|
20230818,165500,986999135,3115,3115,3115,3115,0
|
|
20230818,165400,986999135,3115,3115,3115,3115,0
|
|
20230818,165300,986999135,3115,3115,3115,3115,0
|
|
20230818,165200,986999135,3115,3115,3115,3115,0
|
|
20230818,165100,986999135,3115,3115,3115,3115,0
|
|
20230818,165000,986999135,3115,3115,3115,3115,0
|
|
20230818,164900,986999135,3115,3115,3115,3115,0
|
|
20230818,164800,986999135,3115,3115,3115,3115,0
|
|
20230818,164700,986999135,3115,3115,3115,3115,0
|
|
20230818,164600,986999135,3115,3115,3115,3115,0
|
|
20230818,164500,986999135,3115,3115,3115,3115,0
|
|
20230818,164400,986999135,3115,3115,3115,3115,0
|
|
20230818,164300,986999135,3115,3115,3115,3115,0
|
|
20230818,164200,986999135,3115,3115,3115,3115,0
|
|
20230818,164100,986999135,3115,3115,3115,3115,0
|
|
20230818,164000,986999135,3115,3115,3115,3115,0
|
|
20230818,163900,986999135,3115,3115,3115,3115,0
|
|
20230818,163800,986999135,3115,3115,3115,3115,0
|
|
20230818,163700,986999135,3115,3115,3115,3115,0
|
|
20230818,163600,986999135,3115,3115,3115,3115,0
|
|
20230818,163500,986999135,3115,3115,3115,3115,0
|
|
20230818,163400,986999135,3115,3115,3115,3115,0
|
|
20230818,163300,986999135,3115,3115,3115,3115,0
|
|
20230818,163200,986999135,3115,3115,3115,3115,0
|
|
20230818,163100,986999135,3115,3115,3115,3115,6143
|
|
20230818,163000,986999135,3115,3115,3115,3115,0
|
|
20230818,162900,986999135,3115,3115,3115,3115,0
|
|
20230818,162800,986999135,3115,3115,3115,3115,0
|
|
20230818,162700,986999135,3115,3115,3115,3115,0
|
|
20230818,162600,986999135,3115,3115,3115,3115,0
|
|
20230818,162500,986999135,3115,3115,3115,3115,0
|
|
20230818,162400,986999135,3115,3115,3115,3115,0
|
|
20230818,162300,986999135,3115,3115,3115,3115,0
|
|
20230818,162200,986999135,3115,3115,3115,3115,0
|
|
20230818,162100,986999135,3115,3115,3115,3115,0
|
|
20230818,162000,986999135,3115,3115,3115,3115,0
|
|
20230818,161900,986999135,3115,3115,3115,3115,0
|
|
20230818,161800,986999135,3115,3115,3115,3115,0
|
|
20230818,161700,986999135,3115,3115,3115,3115,0
|
|
20230818,161600,986999135,3115,3115,3115,3115,0
|
|
20230818,161500,986999135,3115,3115,3115,3115,0
|
|
20230818,161400,986999135,3115,3115,3115,3115,0
|
|
20230818,161300,986999135,3115,3115,3115,3115,0
|
|
20230818,161200,986999135,3115,3115,3115,3115,0
|
|
20230818,161100,986999135,3115,3115,3115,3115,0
|
|
20230818,161000,986999135,3115,3115,3115,3115,0
|
|
20230818,160900,986999135,3115,3115,3115,3115,0
|
|
20230818,160800,986999135,3115,3115,3115,3115,0
|
|
20230818,160700,986999135,3115,3115,3115,3115,0
|
|
20230818,160600,986999135,3115,3115,3115,3115,0
|
|
20230818,160500,986999135,3115,3115,3115,3115,0
|
|
20230818,160400,986999135,3115,3115,3115,3115,0
|
|
20230818,160300,986999135,3115,3115,3115,3115,0
|
|
20230818,160200,986999135,3115,3115,3115,3115,0
|
|
20230818,160100,986999135,3115,3115,3115,3115,6143
|
|
20230818,160000,986999135,3115,3115,3115,3115,0
|
|
20230818,155900,986999135,3115,3115,3115,3115,0
|
|
20230818,155800,986999135,3115,3115,3115,3115,0
|
|
20230818,155700,986999135,3115,3115,3115,3115,0
|
|
20230818,155600,986999135,3115,3115,3115,3115,0
|
|
20230818,155500,986999135,3115,3115,3115,3115,0
|
|
20230818,155400,986999135,3115,3115,3115,3115,0
|
|
20230818,155300,986999135,3115,3115,3115,3115,0
|
|
20230818,155200,986999135,3115,3115,3115,3115,0
|
|
20230818,155100,986999135,3115,3115,3115,3115,0
|
|
20230818,155000,986999135,3115,3115,3115,3115,0
|
|
20230818,154900,986999135,3115,3115,3115,3115,0
|
|
20230818,154800,986999135,3115,3115,3115,3115,0
|
|
20230818,154700,986999135,3115,3115,3115,3115,0
|
|
20230818,154600,986999135,3115,3115,3115,3115,0
|
|
20230818,154500,986999135,3115,3115,3115,3115,0
|
|
20230818,154400,986999135,3115,3115,3115,3115,0
|
|
20230818,154300,986999135,3115,3115,3115,3115,0
|
|
20230818,154200,986999135,3115,3115,3115,3115,0
|
|
20230818,154100,986999135,3115,3115,3115,3115,0
|
|
20230818,154000,986999135,3115,3115,3115,3115,0
|
|
20230818,153900,986999135,3115,3115,3115,3115,0
|
|
20230818,153800,986999135,3115,3115,3115,3115,0
|
|
20230818,153700,986999135,3115,3115,3115,3115,0
|
|
20230818,153600,986999135,3115,3115,3115,3115,0
|
|
20230818,153500,986999135,3115,3115,3115,3115,0
|
|
20230818,153400,986999135,3115,3115,3115,3115,0
|
|
20230818,153300,986999135,3115,3115,3115,3115,0
|
|
20230818,153200,986999135,3115,3115,3115,3115,0
|
|
20230818,153100,986999135,3115,3115,3115,3115,6143
|
|
20230818,153000,986999135,3115,3115,3115,3115,6143
|
|
20230818,152900,967863690,3125,3125,3125,3125,0
|
|
20230818,152800,967863690,3125,3125,3125,3125,0
|
|
20230818,152700,967863690,3125,3125,3125,3125,0
|
|
20230818,152600,967863690,3125,3125,3125,3125,0
|
|
20230818,152500,967863690,3125,3125,3125,3125,0
|
|
20230818,152400,967863690,3125,3125,3125,3125,0
|
|
20230818,152300,967863690,3125,3125,3125,3125,0
|
|
20230818,152200,967863690,3125,3125,3125,3125,0
|
|
20230818,152100,967863690,3125,3125,3125,3125,0
|
|
20230818,152000,967863690,3125,3125,3125,3125,0
|
|
20230818,151900,967863690,3125,3115,3125,3115,116
|
|
20230818,151800,967501935,3120,3120,3120,3110,575
|
|
20230818,151700,965711420,3125,3115,3125,3115,274
|
|
20230818,151600,964857785,3120,3120,3125,3120,501
|
|
20230818,151500,963294115,3130,3130,3130,3120,30
|
|
20230818,151400,963200290,3120,3120,3120,3120,212
|
|
20230818,151300,962538850,3120,3120,3120,3120,10
|
|
20230818,151200,962507650,3115,3115,3115,3115,9
|
|
20230818,151100,962479615,3120,3120,3120,3120,18
|
|
20230818,151000,962423455,3130,3125,3135,3120,170
|
|
20230818,150900,961891960,3135,3125,3135,3120,149
|
|
20230818,150800,961426590,3130,3135,3145,3130,4907
|
|
20230818,150700,946020300,3125,3125,3125,3125,10
|
|
20230818,150600,945989050,3135,3140,3140,3130,13
|
|
20230818,150500,945948245,3140,3110,3140,3105,8603
|
|
20230818,150400,919064405,3115,3110,3115,3105,349
|
|
20230818,150300,917979310,3110,3110,3110,3110,11
|
|
20230818,150200,917945100,3110,3110,3110,3110,4
|
|
20230818,150100,917932660,3110,3110,3110,3110,6
|
|
20230818,150000,917914000,3110,3110,3110,3110,1
|
|
20230818,145900,917910890,3115,3115,3115,3115,4
|
|
20230818,145800,917898430,3115,3105,3115,3105,2732
|
|
20230818,145700,909397745,3110,3115,3115,3110,166
|
|
20230818,145600,908880815,3105,3115,3115,3105,132
|
|
20230818,145500,908469910,3115,3110,3115,3110,3
|
|
20230818,145400,908460570,3115,3115,3115,3115,3
|
|
20230818,145300,908451225,3115,3110,3115,3105,180
|
|
20230818,145200,907891920,3110,3110,3110,3110,121
|
|
20230818,145100,907515610,3110,3110,3110,3110,100
|
|
20230818,145000,907204610,3110,3105,3110,3105,1054
|
|
20230818,144900,903931280,3100,3105,3105,3100,215
|
|
20230818,144800,903264705,3105,3105,3105,3105,3
|
|
20230818,144700,903255390,3100,3100,3105,3100,983
|
|
20230818,144600,900208060,3105,3105,3105,3105,7
|
|
20230818,144500,900186325,3100,3100,3100,3100,1134
|
|
20230818,144400,896670925,3105,3100,3105,3100,101
|
|
20230818,144300,896357325,3100,3100,3105,3100,301
|
|
20230818,144200,895424220,3105,3105,3105,3105,200
|
|
20230818,144100,894803220,3105,3105,3105,3105,5
|
|
20230818,144000,894787695,3100,3105,3105,3100,110
|
|
20230818,143900,894446645,3110,3105,3110,3105,302
|
|
20230818,143800,893508925,3110,3110,3110,3110,1
|
|
20230818,143700,893505815,3115,3105,3115,3105,1683
|
|
20230818,143600,888272250,3105,3105,3105,3105,276
|
|
20230818,143500,887415270,3105,3105,3105,3100,7248
|
|
20230818,143400,864920230,3105,3105,3105,3105,0
|
|
20230818,143300,864920230,3105,3105,3105,3105,83
|
|
20230818,143200,864662515,3105,3100,3105,3100,107
|
|
20230818,143100,864330785,3105,3100,3105,3100,190
|
|
20230818,143000,863741260,3100,3100,3100,3100,21
|
|
20230818,142900,863676160,3100,3095,3105,3095,417
|
|
20230818,142800,862384955,3095,3095,3095,3095,0
|
|
20230818,142700,862384955,3095,3095,3095,3095,401
|
|
20230818,142600,861143860,3095,3095,3095,3095,10
|
|
20230818,142500,861112910,3095,3090,3095,3090,1104
|
|
20230818,142400,857696995,3090,3090,3090,3090,5
|
|
20230818,142300,857681545,3090,3085,3090,3080,2602
|
|
20230818,142200,849659725,3090,3090,3090,3090,592
|
|
20230818,142100,847830445,3095,3095,3095,3095,0
|
|
20230818,142000,847830445,3095,3095,3095,3090,52
|
|
20230818,141900,847669755,3090,3095,3095,3085,160
|
|
20230818,141800,847175720,3090,3090,3100,3090,147
|
|
20230818,141700,846721475,3085,3100,3100,3085,284
|
|
20230818,141600,845845265,3100,3100,3105,3090,217
|
|
20230818,141500,845174315,3105,3105,3105,3105,10
|
|
20230818,141400,845143265,3085,3095,3095,3085,3253
|
|
20230818,141300,835098830,3100,3100,3100,3100,0
|
|
20230818,141200,835098830,3100,3100,3100,3100,0
|
|
20230818,141100,835098830,3100,3095,3110,3090,102
|
|
20230818,141000,834783570,3110,3100,3110,3090,501
|
|
20230818,140900,833235445,3110,3110,3110,3110,0
|
|
20230818,140800,833235445,3110,3105,3110,3100,4
|
|
20230818,140700,833223020,3110,3095,3110,3090,1389
|
|
20230818,140600,828924990,3095,3100,3100,3095,1065
|
|
20230818,140500,825628710,3110,3110,3110,3110,0
|
|
20230818,140400,825628710,3110,3110,3110,3105,3
|
|
20230818,140300,825619385,3105,3095,3110,3095,987
|
|
20230818,140200,822564570,3100,3105,3110,3100,2061
|
|
20230818,140100,816174910,3105,3105,3105,3105,145
|
|
20230818,140000,815724685,3110,3105,3110,3105,256
|
|
20230818,135900,814929800,3105,3110,3110,3105,4
|
|
20230818,135800,814917365,3110,3105,3110,3100,585
|
|
20230818,135700,813103100,3110,3110,3110,3110,1
|
|
20230818,135600,813099990,3105,3105,3105,3105,0
|
|
20230818,135500,813099990,3105,3105,3105,3105,5
|
|
20230818,135400,813084465,3105,3105,3105,3105,0
|
|
20230818,135300,813084465,3105,3105,3105,3105,2327
|
|
20230818,135200,805859130,3105,3110,3115,3105,178
|
|
20230818,135100,805305925,3115,3115,3115,3115,0
|
|
20230818,135000,805305925,3115,3115,3115,3115,0
|
|
20230818,134900,805305925,3115,3115,3115,3115,52
|
|
20230818,134800,805143945,3105,3110,3110,3105,2
|
|
20230818,134700,805137730,3115,3115,3115,3115,0
|
|
20230818,134600,805137730,3115,3115,3115,3115,1
|
|
20230818,134500,805134615,3105,3105,3105,3105,0
|
|
20230818,134400,805134615,3105,3105,3115,3105,3
|
|
20230818,134300,805125290,3110,3110,3110,3110,2
|
|
20230818,134200,805119070,3100,3100,3100,3100,501
|
|
20230818,134100,803565970,3105,3105,3105,3105,1779
|
|
20230818,134000,798042175,3100,3105,3105,3100,2150
|
|
20230818,133900,791370900,3110,3110,3110,3110,0
|
|
20230818,133800,791370900,3110,3110,3110,3110,11
|
|
20230818,133700,791336690,3110,3115,3115,3110,1146
|
|
20230818,133600,787772615,3115,3115,3115,3110,56
|
|
20230818,133500,787598425,3115,3115,3115,3115,1164
|
|
20230818,133400,783972565,3120,3120,3120,3115,349
|
|
20230818,133300,782884810,3115,3115,3115,3115,25
|
|
20230818,133200,782806935,3120,3120,3120,3120,4
|
|
20230818,133100,782794455,3120,3120,3120,3120,25
|
|
20230818,133000,782716455,3120,3120,3120,3120,1
|
|
20230818,132900,782713335,3115,3115,3115,3115,10
|
|
20230818,132800,782682185,3120,3120,3120,3120,1
|
|
20230818,132700,782679065,3115,3115,3115,3115,114
|
|
20230818,132600,782323955,3110,3110,3110,3110,0
|
|
20230818,132500,782323955,3110,3110,3110,3110,0
|
|
20230818,132400,782323955,3110,3110,3110,3110,61
|
|
20230818,132300,782134245,3110,3120,3120,3110,313
|
|
20230818,132200,781157695,3120,3120,3120,3120,0
|
|
20230818,132100,781157695,3120,3120,3120,3120,1
|
|
20230818,132000,781154575,3110,3110,3110,3110,10
|
|
20230818,131900,781123475,3120,3120,3120,3120,123
|
|
20230818,131800,780739715,3110,3120,3120,3110,2300
|
|
20230818,131700,773566685,3120,3120,3120,3120,32
|
|
20230818,131600,773466845,3120,3120,3120,3120,0
|
|
20230818,131500,773466845,3120,3120,3120,3120,0
|
|
20230818,131400,773466845,3120,3110,3120,3110,51
|
|
20230818,131300,773308225,3120,3120,3120,3120,0
|
|
20230818,131200,773308225,3120,3120,3120,3120,13
|
|
20230818,131100,773267665,3120,3120,3120,3120,0
|
|
20230818,131000,773267665,3120,3120,3120,3120,0
|
|
20230818,130900,773267665,3120,3120,3120,3120,1
|
|
20230818,130800,773264545,3120,3120,3120,3120,0
|
|
20230818,130700,773264545,3120,3120,3120,3120,1
|
|
20230818,130600,773261425,3110,3110,3110,3110,0
|
|
20230818,130500,773261425,3110,3110,3110,3110,188
|
|
20230818,130400,772676745,3110,3110,3110,3110,2
|
|
20230818,130300,772670525,3105,3105,3105,3105,2000
|
|
20230818,130200,766460525,3110,3110,3110,3110,71
|
|
20230818,130100,766239715,3110,3115,3115,3110,3000
|
|
20230818,130000,756908590,3115,3115,3115,3115,0
|
|
20230818,125900,756908590,3115,3120,3120,3115,99
|
|
20230818,125800,756599720,3120,3120,3120,3120,1
|
|
20230818,125700,756596600,3115,3115,3115,3115,0
|
|
20230818,125600,756596600,3115,3115,3115,3115,0
|
|
20230818,125500,756596600,3115,3115,3115,3115,51
|
|
20230818,125400,756437735,3120,3120,3120,3120,0
|
|
20230818,125300,756437735,3120,3120,3120,3120,0
|
|
20230818,125200,756437735,3120,3120,3120,3120,1
|
|
20230818,125100,756434615,3125,3125,3125,3125,100
|
|
20230818,125000,756122115,3125,3120,3125,3120,405
|
|
20230818,124900,754857660,3115,3115,3115,3115,760
|
|
20230818,124800,752490260,3115,3115,3115,3115,0
|
|
20230818,124700,752490260,3115,3105,3115,3105,669
|
|
20230818,124600,750408325,3105,3105,3105,3105,301
|
|
20230818,124500,749473720,3105,3110,3110,3105,611
|
|
20230818,124400,747574300,3110,3110,3110,3110,160
|
|
20230818,124300,747076700,3115,3110,3115,3110,77
|
|
20230818,124200,746836850,3115,3115,3115,3115,0
|
|
20230818,124100,746836850,3115,3115,3115,3115,2
|
|
20230818,124000,746830620,3110,3110,3110,3110,0
|
|
20230818,123900,746830620,3110,3110,3115,3110,203
|
|
20230818,123800,746199285,3115,3115,3115,3115,0
|
|
20230818,123700,746199285,3115,3115,3115,3115,283
|
|
20230818,123600,745317740,3120,3120,3120,3120,6
|
|
20230818,123500,745299020,3110,3110,3110,3110,1
|
|
20230818,123400,745295910,3120,3120,3120,3120,1
|
|
20230818,123300,745292790,3105,3120,3120,3105,1517
|
|
20230818,123200,740574680,3115,3115,3115,3115,10
|
|
20230818,123100,740543530,3125,3125,3125,3125,0
|
|
20230818,123000,740543530,3125,3125,3125,3125,0
|
|
20230818,122900,740543530,3125,3125,3125,3125,5
|
|
20230818,122800,740527905,3125,3125,3125,3125,0
|
|
20230818,122700,740527905,3125,3120,3125,3120,101
|
|
20230818,122600,740212780,3125,3125,3125,3125,100
|
|
20230818,122500,739900280,3125,3125,3125,3125,0
|
|
20230818,122400,739900280,3125,3120,3125,3110,1140
|
|
20230818,122300,736352875,3125,3120,3125,3120,74
|
|
20230818,122200,736121990,3125,3125,3125,3125,92
|
|
20230818,122100,735834490,3125,3125,3130,3125,3161
|
|
20230818,122000,725956360,3125,3125,3125,3125,40
|
|
20230818,121900,725831360,3120,3120,3120,3120,2
|
|
20230818,121800,725825120,3125,3125,3125,3125,0
|
|
20230818,121700,725825120,3125,3125,3125,3125,0
|
|
20230818,121600,725825120,3125,3120,3125,3120,201
|
|
20230818,121500,725197995,3120,3120,3120,3120,1
|
|
20230818,121400,725194875,3110,3115,3115,3105,396
|
|
20230818,121300,723964655,3115,3110,3115,3110,3
|
|
20230818,121200,723955320,3105,3105,3105,3105,0
|
|
20230818,121100,723955320,3105,3105,3105,3105,0
|
|
20230818,121000,723955320,3105,3110,3110,3105,900
|
|
20230818,120900,721160770,3110,3110,3110,3110,0
|
|
20230818,120800,721160770,3110,3110,3110,3110,0
|
|
20230818,120700,721160770,3110,3110,3110,3110,1
|
|
20230818,120600,721157660,3115,3115,3115,3115,0
|
|
20230818,120500,721157660,3115,3110,3115,3105,1142
|
|
20230818,120400,717601780,3115,3115,3115,3115,0
|
|
20230818,120300,717601780,3115,3115,3115,3115,0
|
|
20230818,120200,717601780,3115,3110,3115,3105,221
|
|
20230818,120100,716915410,3115,3115,3115,3115,15
|
|
20230818,120000,716868685,3115,3110,3115,3100,2516
|
|
20230818,115900,709044525,3110,3115,3115,3110,21
|
|
20230818,115800,708979210,3110,3110,3115,3110,72
|
|
20230818,115700,708755285,3115,3110,3115,3110,2
|
|
20230818,115600,708749060,3105,3110,3110,3105,2
|
|
20230818,115500,708742845,3115,3115,3115,3115,11
|
|
20230818,115400,708708580,3105,3105,3105,3105,50
|
|
20230818,115300,708553330,3100,3100,3100,3100,0
|
|
20230818,115200,708553330,3100,3100,3100,3100,6461
|
|
20230818,115100,688524230,3105,3105,3105,3100,267
|
|
20230818,115000,687695200,3105,3110,3110,3105,2060
|
|
20230818,114900,681298600,3110,3110,3110,3110,0
|
|
20230818,114800,681298600,3110,3115,3115,3110,2046
|
|
20230818,114700,674930515,3120,3120,3120,3120,30
|
|
20230818,114600,674836915,3120,3120,3120,3120,581
|
|
20230818,114500,673024195,3125,3125,3125,3125,101
|
|
20230818,114400,672708570,3135,3130,3135,3130,112
|
|
20230818,114300,672358000,3140,3140,3140,3140,0
|
|
20230818,114200,672358000,3140,3140,3140,3140,0
|
|
20230818,114100,672358000,3140,3140,3140,3140,0
|
|
20230818,114000,672358000,3140,3140,3140,3140,0
|
|
20230818,113900,672358000,3140,3140,3140,3140,50
|
|
20230818,113800,672201000,3140,3140,3140,3140,0
|
|
20230818,113700,672201000,3140,3130,3140,3130,565
|
|
20230818,113600,670432250,3130,3130,3130,3130,0
|
|
20230818,113500,670432250,3130,3130,3130,3130,19
|
|
20230818,113400,670372780,3130,3130,3130,3130,377
|
|
20230818,113300,669192770,3130,3130,3130,3130,5666
|
|
20230818,113200,651458190,3125,3125,3125,3125,5
|
|
20230818,113100,651442565,3125,3125,3125,3125,209
|
|
20230818,113000,650789440,3125,3125,3125,3125,386
|
|
20230818,112900,649583190,3120,3125,3125,3120,1242
|
|
20230818,112800,645704730,3125,3125,3125,3125,150
|
|
20230818,112700,645235980,3125,3125,3125,3125,31
|
|
20230818,112600,645139105,3125,3125,3125,3125,4
|
|
20230818,112500,645126605,3130,3130,3130,3130,1
|
|
20230818,112400,645123475,3125,3125,3125,3125,70
|
|
20230818,112300,644904725,3130,3120,3130,3120,103
|
|
20230818,112200,644582365,3130,3130,3130,3130,0
|
|
20230818,112100,644582365,3130,3125,3130,3125,1951
|
|
20230818,112000,638476145,3125,3125,3125,3125,108
|
|
20230818,111900,638138645,3125,3135,3135,3125,95
|
|
20230818,111800,637841750,3135,3135,3135,3135,5000
|
|
20230818,111700,622166750,3135,3130,3135,3130,12
|
|
20230818,111600,622129135,3135,3115,3135,3115,4359
|
|
20230818,111500,608504335,3115,3115,3115,3115,0
|
|
20230818,111400,608504335,3115,3115,3115,3115,19
|
|
20230818,111300,608445150,3115,3115,3115,3115,0
|
|
20230818,111200,608445150,3115,3115,3115,3115,0
|
|
20230818,111100,608445150,3115,3115,3115,3115,40
|
|
20230818,111000,608320550,3115,3115,3115,3115,1
|
|
20230818,110900,608317435,3115,3115,3115,3115,14
|
|
20230818,110800,608273825,3120,3120,3120,3120,0
|
|
20230818,110700,608273825,3120,3120,3120,3120,0
|
|
20230818,110600,608273825,3120,3115,3120,3115,36
|
|
20230818,110500,608161680,3120,3115,3120,3115,101
|
|
20230818,110400,607847060,3115,3115,3115,3115,23
|
|
20230818,110300,607775415,3120,3120,3120,3120,1
|
|
20230818,110200,607772295,3115,3115,3115,3115,95
|
|
20230818,110100,607476370,3110,3110,3110,3110,208
|
|
20230818,110000,606829490,3115,3115,3115,3110,5399
|
|
20230818,105900,590021605,3115,3115,3115,3115,144
|
|
20230818,105800,589573045,3115,3115,3115,3115,100
|
|
20230818,105700,589261545,3120,3120,3120,3120,0
|
|
20230818,105600,589261545,3120,3120,3120,3120,121
|
|
20230818,105500,588884025,3120,3120,3120,3120,0
|
|
20230818,105400,588884025,3120,3110,3120,3110,96
|
|
20230818,105300,588585455,3120,3120,3120,3120,2000
|
|
20230818,105200,582345455,3120,3120,3120,3105,106
|
|
20230818,105100,582016270,3110,3110,3110,3110,8
|
|
20230818,105000,581991390,3110,3120,3120,3110,102
|
|
20230818,104900,581673170,3120,3120,3120,3120,0
|
|
20230818,104800,581673170,3120,3120,3125,3120,348
|
|
20230818,104700,580585730,3120,3110,3120,3110,1982
|
|
20230818,104600,574419645,3110,3110,3110,3110,0
|
|
20230818,104500,574419645,3110,3105,3110,3105,21
|
|
20230818,104400,574354435,3105,3105,3105,3105,130
|
|
20230818,104300,573950785,3110,3110,3110,3110,300
|
|
20230818,104200,573017785,3110,3110,3110,3110,42
|
|
20230818,104100,572887165,3110,3110,3110,3110,1
|
|
20230818,104000,572884055,3110,3110,3110,3105,13
|
|
20230818,103900,572843675,3100,3105,3105,3100,10
|
|
20230818,103800,572812655,3100,3100,3100,3100,0
|
|
20230818,103700,572812655,3100,3105,3105,3100,243
|
|
20230818,103600,572059330,3110,3110,3110,3110,0
|
|
20230818,103500,572059330,3110,3110,3110,3110,0
|
|
20230818,103400,572059330,3110,3115,3115,3110,3
|
|
20230818,103300,572049995,3090,3105,3105,3090,436
|
|
20230818,103200,570700930,3105,3105,3105,3105,115
|
|
20230818,103100,570343855,3105,3105,3105,3105,790
|
|
20230818,103000,567890905,3095,3095,3100,3095,455
|
|
20230818,102900,566482395,3105,3105,3105,3105,1
|
|
20230818,102800,566479290,3100,3105,3105,3100,5553
|
|
20230818,102700,549263375,3110,3110,3110,3110,92
|
|
20230818,102600,548977255,3120,3115,3120,3115,1120
|
|
20230818,102500,545483995,3115,3110,3115,3110,311
|
|
20230818,102400,544515450,3105,3110,3110,3100,964
|
|
20230818,102300,541518120,3110,3100,3110,3100,168
|
|
20230818,102200,540996640,3105,3105,3105,3105,0
|
|
20230818,102100,540996640,3105,3095,3105,3095,3247
|
|
20230818,102000,530931030,3095,3095,3095,3095,101
|
|
20230818,101900,530618435,3080,3075,3080,3075,745
|
|
20230818,101800,528324310,3075,3080,3080,3070,1409
|
|
20230818,101700,523993035,3075,3080,3080,3075,81
|
|
20230818,101600,523743705,3080,3085,3085,3080,2216
|
|
20230818,101500,516917425,3080,3095,3095,3080,4281
|
|
20230818,101400,503695960,3095,3105,3105,3095,1749
|
|
20230818,101300,498274460,3100,3100,3100,3100,100
|
|
20230818,101200,497964460,3100,3105,3110,3100,5263
|
|
20230818,101100,481622455,3110,3115,3115,3110,4683
|
|
20230818,101000,467057825,3115,3115,3115,3115,300
|
|
20230818,100900,466123325,3115,3115,3115,3110,298
|
|
20230818,100800,465195775,3110,3110,3110,3110,100
|
|
20230818,100700,464884775,3115,3110,3115,3110,701
|
|
20230818,100600,462704660,3115,3115,3115,3105,204
|
|
20230818,100500,462069730,3115,3110,3115,3110,30
|
|
20230818,100400,461976380,3115,3110,3115,3110,14
|
|
20230818,100300,461932820,3115,3105,3115,3105,1238
|
|
20230818,100200,458088305,3110,3110,3110,3110,150
|
|
20230818,100100,457621805,3110,3115,3115,3110,1012
|
|
20230818,100000,454474480,3110,3110,3110,3110,8
|
|
20230818,095900,454449600,3105,3115,3115,3105,228
|
|
20230818,095800,453740890,3110,3120,3125,3110,1095
|
|
20230818,095700,450334355,3120,3110,3120,3110,900
|
|
20230818,095600,447528355,3110,3110,3110,3110,100
|
|
20230818,095500,447217355,3110,3120,3120,3110,257
|
|
20230818,095400,446416865,3125,3130,3130,3125,481
|
|
20230818,095300,444913265,3130,3130,3130,3130,1000
|
|
20230818,095200,441783265,3130,3130,3130,3130,63
|
|
20230818,095100,441586075,3135,3135,3135,3135,21
|
|
20230818,095000,441520240,3135,3130,3135,3130,1043
|
|
20230818,094900,438250440,3130,3115,3130,3115,5778
|
|
20230818,094800,420176635,3115,3115,3115,3115,645
|
|
20230818,094700,418167460,3120,3125,3125,3120,305
|
|
20230818,094600,417215855,3130,3130,3130,3130,435
|
|
20230818,094500,415854305,3130,3130,3130,3130,1015
|
|
20230818,094400,412677355,3135,3125,3135,3120,937
|
|
20230818,094300,409746635,3125,3150,3150,3115,4633
|
|
20230818,094200,395289460,3150,3145,3150,3145,502
|
|
20230818,094100,393710665,3145,3120,3145,3120,640
|
|
20230818,094000,391710725,3120,3125,3135,3120,573
|
|
20230818,093900,389920540,3125,3120,3125,3120,93
|
|
20230818,093800,389630030,3120,3135,3135,3120,6413
|
|
20230818,093700,369603310,3140,3145,3150,3140,4553
|
|
20230818,093600,355293255,3150,3150,3155,3150,1293
|
|
20230818,093500,351219195,3150,3145,3150,3140,2088
|
|
20230818,093400,344646750,3155,3150,3160,3130,3297
|
|
20230818,093300,334311770,3150,3170,3170,3145,4205
|
|
20230818,093200,321021595,3165,3155,3180,3155,16812
|
|
20230818,093100,267836470,3155,3135,3155,3135,30075
|
|
20230818,093000,173375375,3135,3140,3140,3130,3335
|
|
20230818,092900,162934060,3140,3140,3140,3135,2734
|
|
20230818,092800,154359130,3145,3145,3150,3140,2244
|
|
20230818,092700,147300185,3145,3145,3150,3145,413
|
|
20230818,092600,146000955,3145,3140,3150,3140,3406
|
|
20230818,092500,135290305,3135,3140,3140,3130,113
|
|
20230818,092400,134936070,3140,3140,3140,3140,150
|
|
20230818,092300,134465070,3140,3130,3145,3130,2649
|
|
20230818,092200,126153150,3140,3135,3145,3125,7114
|
|
20230818,092100,103820715,3130,3125,3135,3125,5930
|
|
20230818,092000,85274285,3125,3110,3135,3110,3978
|
|
20230818,091900,72852435,3100,3100,3115,3095,3635
|
|
20230818,091800,61581620,3110,3100,3110,3100,1648
|
|
20230818,091700,56468690,3100,3090,3100,3090,3611
|
|
20230818,091600,45301395,3090,3075,3090,3075,4383
|
|
20230818,091500,31787715,3070,3075,3075,3070,106
|
|
20230818,091400,31462290,3070,3065,3070,3065,501
|
|
20230818,091300,29924225,3075,3075,3080,3075,1852
|
|
20230818,091200,24229320,3070,3065,3070,3065,1933
|
|
20230818,091100,18298585,3065,3065,3065,3065,4
|
|
20230818,091000,18286325,3060,3055,3060,3055,1228
|
|
20230818,090900,14532285,3045,3045,3045,3045,81
|
|
20230818,090800,14285640,3055,3045,3055,3040,1001
|
|
20230818,090700,11241535,3045,3055,3055,3045,3
|
|
20230818,090600,11232380,3040,3040,3040,3040,176
|
|
20230818,090500,10697340,3040,3040,3040,3035,334
|
|
20230818,090400,9683290,3045,3045,3045,3045,374
|
|
20230818,090300,8544460,3040,3045,3045,3040,159
|
|
20230818,090200,8060890,3050,3050,3050,3045,59
|
|
20230818,090100,7881085,3050,3045,3060,3045,411
|
|
20230818,090000,6627620,3060,3060,3060,3040,2166
|