677 lines
31 KiB
CSV
677 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230804,201400,96356160,4140,4140,4140,4140,427
|
|
20230804,201300,96356160,4140,4140,4140,4140,0
|
|
20230804,201200,96356160,4140,4140,4140,4140,0
|
|
20230804,201100,96356160,4140,4140,4140,4140,0
|
|
20230804,201000,96356160,4140,4140,4140,4140,0
|
|
20230804,200900,96356160,4140,4140,4140,4140,0
|
|
20230804,200800,96356160,4140,4140,4140,4140,0
|
|
20230804,200700,96356160,4140,4140,4140,4140,0
|
|
20230804,200600,96356160,4140,4140,4140,4140,0
|
|
20230804,200500,96356160,4140,4140,4140,4140,0
|
|
20230804,200400,96356160,4140,4140,4140,4140,0
|
|
20230804,200300,96356160,4140,4140,4140,4140,0
|
|
20230804,200200,96356160,4140,4140,4140,4140,0
|
|
20230804,200100,96356160,4140,4140,4140,4140,0
|
|
20230804,200000,96356160,4140,4140,4140,4140,0
|
|
20230804,195900,96356160,4140,4140,4140,4140,0
|
|
20230804,195800,96356160,4140,4140,4140,4140,0
|
|
20230804,195700,96356160,4140,4140,4140,4140,0
|
|
20230804,195600,96356160,4140,4140,4140,4140,0
|
|
20230804,195500,96356160,4140,4140,4140,4140,0
|
|
20230804,195400,96356160,4140,4140,4140,4140,0
|
|
20230804,195300,96356160,4140,4140,4140,4140,0
|
|
20230804,195200,96356160,4140,4140,4140,4140,0
|
|
20230804,195100,96356160,4140,4140,4140,4140,0
|
|
20230804,195000,96356160,4140,4140,4140,4140,0
|
|
20230804,194900,96356160,4140,4140,4140,4140,0
|
|
20230804,194800,96356160,4140,4140,4140,4140,0
|
|
20230804,194700,96356160,4140,4140,4140,4140,0
|
|
20230804,194600,96356160,4140,4140,4140,4140,0
|
|
20230804,194500,96356160,4140,4140,4140,4140,0
|
|
20230804,194400,96356160,4140,4140,4140,4140,427
|
|
20230804,194300,96356160,4140,4140,4140,4140,0
|
|
20230804,194200,96356160,4140,4140,4140,4140,0
|
|
20230804,194100,96356160,4140,4140,4140,4140,0
|
|
20230804,194000,96356160,4140,4140,4140,4140,0
|
|
20230804,193900,96356160,4140,4140,4140,4140,0
|
|
20230804,193800,96356160,4140,4140,4140,4140,0
|
|
20230804,193700,96356160,4140,4140,4140,4140,0
|
|
20230804,193600,96356160,4140,4140,4140,4140,0
|
|
20230804,193500,96356160,4140,4140,4140,4140,0
|
|
20230804,193400,96356160,4140,4140,4140,4140,0
|
|
20230804,193300,96356160,4140,4140,4140,4140,0
|
|
20230804,193200,96356160,4140,4140,4140,4140,0
|
|
20230804,193100,96356160,4140,4140,4140,4140,0
|
|
20230804,193000,96356160,4140,4140,4140,4140,0
|
|
20230804,192900,96356160,4140,4140,4140,4140,0
|
|
20230804,192800,96356160,4140,4140,4140,4140,0
|
|
20230804,192700,96356160,4140,4140,4140,4140,0
|
|
20230804,192600,96356160,4140,4140,4140,4140,0
|
|
20230804,192500,96356160,4140,4140,4140,4140,0
|
|
20230804,192400,96356160,4140,4140,4140,4140,0
|
|
20230804,192300,96356160,4140,4140,4140,4140,0
|
|
20230804,192200,96356160,4140,4140,4140,4140,0
|
|
20230804,192100,96356160,4140,4140,4140,4140,0
|
|
20230804,192000,96356160,4140,4140,4140,4140,0
|
|
20230804,191900,96356160,4140,4140,4140,4140,0
|
|
20230804,191800,96356160,4140,4140,4140,4140,0
|
|
20230804,191700,96356160,4140,4140,4140,4140,0
|
|
20230804,191600,96356160,4140,4140,4140,4140,0
|
|
20230804,191500,96356160,4140,4140,4140,4140,0
|
|
20230804,191400,96356160,4140,4140,4140,4140,427
|
|
20230804,191300,96356160,4140,4140,4140,4140,0
|
|
20230804,191200,96356160,4140,4140,4140,4140,0
|
|
20230804,191100,96356160,4140,4140,4140,4140,0
|
|
20230804,191000,96356160,4140,4140,4140,4140,0
|
|
20230804,190900,96356160,4140,4140,4140,4140,0
|
|
20230804,190800,96356160,4140,4140,4140,4140,0
|
|
20230804,190700,96356160,4140,4140,4140,4140,0
|
|
20230804,190600,96356160,4140,4140,4140,4140,0
|
|
20230804,190500,96356160,4140,4140,4140,4140,0
|
|
20230804,190400,96356160,4140,4140,4140,4140,0
|
|
20230804,190300,96356160,4140,4140,4140,4140,0
|
|
20230804,190200,96356160,4140,4140,4140,4140,0
|
|
20230804,190100,96356160,4140,4140,4140,4140,0
|
|
20230804,190000,96356160,4140,4140,4140,4140,0
|
|
20230804,185900,96356160,4140,4140,4140,4140,0
|
|
20230804,185800,96356160,4140,4140,4140,4140,0
|
|
20230804,185700,96356160,4140,4140,4140,4140,0
|
|
20230804,185600,96356160,4140,4140,4140,4140,0
|
|
20230804,185500,96356160,4140,4140,4140,4140,0
|
|
20230804,185400,96356160,4140,4140,4140,4140,0
|
|
20230804,185300,96356160,4140,4140,4140,4140,0
|
|
20230804,185200,96356160,4140,4140,4140,4140,0
|
|
20230804,185100,96356160,4140,4140,4140,4140,0
|
|
20230804,185000,96356160,4140,4140,4140,4140,0
|
|
20230804,184900,96356160,4140,4140,4140,4140,0
|
|
20230804,184800,96356160,4140,4140,4140,4140,0
|
|
20230804,184700,96356160,4140,4140,4140,4140,0
|
|
20230804,184600,96356160,4140,4140,4140,4140,0
|
|
20230804,184500,96356160,4140,4140,4140,4140,0
|
|
20230804,184400,96356160,4140,4140,4140,4140,427
|
|
20230804,184300,96356160,4140,4140,4140,4140,0
|
|
20230804,184200,96356160,4140,4140,4140,4140,0
|
|
20230804,184100,96356160,4140,4140,4140,4140,0
|
|
20230804,184000,96356160,4140,4140,4140,4140,0
|
|
20230804,183900,96356160,4140,4140,4140,4140,0
|
|
20230804,183800,96356160,4140,4140,4140,4140,0
|
|
20230804,183700,96356160,4140,4140,4140,4140,0
|
|
20230804,183600,96356160,4140,4140,4140,4140,0
|
|
20230804,183500,96356160,4140,4140,4140,4140,0
|
|
20230804,183400,96356160,4140,4140,4140,4140,0
|
|
20230804,183300,96356160,4140,4140,4140,4140,0
|
|
20230804,183200,96356160,4140,4140,4140,4140,0
|
|
20230804,183100,96356160,4140,4140,4140,4140,0
|
|
20230804,183000,96356160,4140,4140,4140,4140,0
|
|
20230804,182900,96356160,4140,4140,4140,4140,0
|
|
20230804,182800,96356160,4140,4140,4140,4140,0
|
|
20230804,182700,96356160,4140,4140,4140,4140,0
|
|
20230804,182600,96356160,4140,4140,4140,4140,0
|
|
20230804,182500,96356160,4140,4140,4140,4140,0
|
|
20230804,182400,96356160,4140,4140,4140,4140,0
|
|
20230804,182300,96356160,4140,4140,4140,4140,0
|
|
20230804,182200,96356160,4140,4140,4140,4140,0
|
|
20230804,182100,96356160,4140,4140,4140,4140,0
|
|
20230804,182000,96356160,4140,4140,4140,4140,0
|
|
20230804,181900,96356160,4140,4140,4140,4140,0
|
|
20230804,181800,96356160,4140,4140,4140,4140,0
|
|
20230804,181700,96356160,4140,4140,4140,4140,0
|
|
20230804,181600,96356160,4140,4140,4140,4140,0
|
|
20230804,181500,96356160,4140,4140,4140,4140,0
|
|
20230804,181400,96356160,4140,4140,4140,4140,427
|
|
20230804,181300,96356160,4140,4140,4140,4140,0
|
|
20230804,181200,96356160,4140,4140,4140,4140,0
|
|
20230804,181100,96356160,4140,4140,4140,4140,0
|
|
20230804,181000,96356160,4140,4140,4140,4140,0
|
|
20230804,180900,96356160,4140,4140,4140,4140,0
|
|
20230804,180800,96356160,4140,4140,4140,4140,0
|
|
20230804,180700,96356160,4140,4140,4140,4140,0
|
|
20230804,180600,96356160,4140,4140,4140,4140,0
|
|
20230804,180500,96356160,4140,4140,4140,4140,0
|
|
20230804,180400,96356160,4140,4140,4140,4140,0
|
|
20230804,180300,96356160,4140,4140,4140,4140,0
|
|
20230804,180200,96356160,4140,4140,4140,4140,0
|
|
20230804,180100,96356160,4140,4140,4140,4140,0
|
|
20230804,180000,96356160,4140,4140,4140,4140,0
|
|
20230804,175900,96356160,4140,4140,4140,4140,0
|
|
20230804,175800,96356160,4140,4140,4140,4140,0
|
|
20230804,175700,96356160,4140,4140,4140,4140,0
|
|
20230804,175600,96356160,4140,4140,4140,4140,0
|
|
20230804,175500,96356160,4140,4140,4140,4140,0
|
|
20230804,175400,96356160,4140,4140,4140,4140,0
|
|
20230804,175300,96356160,4140,4140,4140,4140,0
|
|
20230804,175200,96356160,4140,4140,4140,4140,0
|
|
20230804,175100,96356160,4140,4140,4140,4140,0
|
|
20230804,175000,96356160,4140,4140,4140,4140,0
|
|
20230804,174900,96356160,4140,4140,4140,4140,0
|
|
20230804,174800,96356160,4140,4140,4140,4140,0
|
|
20230804,174700,96356160,4140,4140,4140,4140,0
|
|
20230804,174600,96356160,4140,4140,4140,4140,0
|
|
20230804,174500,96356160,4140,4140,4140,4140,0
|
|
20230804,174400,96356160,4140,4140,4140,4140,427
|
|
20230804,174300,96356160,4140,4140,4140,4140,0
|
|
20230804,174200,96356160,4140,4140,4140,4140,0
|
|
20230804,174100,96356160,4140,4140,4140,4140,0
|
|
20230804,174000,96356160,4140,4140,4140,4140,0
|
|
20230804,173900,96356160,4140,4140,4140,4140,0
|
|
20230804,173800,96356160,4140,4140,4140,4140,0
|
|
20230804,173700,96356160,4140,4140,4140,4140,0
|
|
20230804,173600,96356160,4140,4140,4140,4140,0
|
|
20230804,173500,96356160,4140,4140,4140,4140,0
|
|
20230804,173400,96356160,4140,4140,4140,4140,0
|
|
20230804,173300,96356160,4140,4140,4140,4140,0
|
|
20230804,173200,96356160,4140,4140,4140,4140,0
|
|
20230804,173100,96356160,4140,4140,4140,4140,0
|
|
20230804,173000,96356160,4140,4140,4140,4140,0
|
|
20230804,172900,96356160,4140,4140,4140,4140,0
|
|
20230804,172800,96356160,4140,4140,4140,4140,0
|
|
20230804,172700,96356160,4140,4140,4140,4140,0
|
|
20230804,172600,96356160,4140,4140,4140,4140,0
|
|
20230804,172500,96356160,4140,4140,4140,4140,0
|
|
20230804,172400,96356160,4140,4140,4140,4140,0
|
|
20230804,172300,96356160,4140,4140,4140,4140,0
|
|
20230804,172200,96356160,4140,4140,4140,4140,0
|
|
20230804,172100,96356160,4140,4140,4140,4140,0
|
|
20230804,172000,96356160,4140,4140,4140,4140,0
|
|
20230804,171900,96356160,4140,4140,4140,4140,0
|
|
20230804,171800,96356160,4140,4140,4140,4140,0
|
|
20230804,171700,96356160,4140,4140,4140,4140,0
|
|
20230804,171600,96356160,4140,4140,4140,4140,0
|
|
20230804,171500,96356160,4140,4140,4140,4140,0
|
|
20230804,171400,96356160,4140,4140,4140,4140,427
|
|
20230804,171300,96356160,4140,4140,4140,4140,0
|
|
20230804,171200,96356160,4140,4140,4140,4140,0
|
|
20230804,171100,96356160,4140,4140,4140,4140,0
|
|
20230804,171000,96356160,4140,4140,4140,4140,0
|
|
20230804,170900,96356160,4140,4140,4140,4140,0
|
|
20230804,170800,96356160,4140,4140,4140,4140,0
|
|
20230804,170700,96356160,4140,4140,4140,4140,0
|
|
20230804,170600,96356160,4140,4140,4140,4140,0
|
|
20230804,170500,96356160,4140,4140,4140,4140,0
|
|
20230804,170400,96356160,4140,4140,4140,4140,0
|
|
20230804,170300,96356160,4140,4140,4140,4140,0
|
|
20230804,170200,96356160,4140,4140,4140,4140,0
|
|
20230804,170100,96356160,4140,4140,4140,4140,0
|
|
20230804,170000,96356160,4140,4140,4140,4140,0
|
|
20230804,165900,96356160,4140,4140,4140,4140,0
|
|
20230804,165800,96356160,4140,4140,4140,4140,0
|
|
20230804,165700,96356160,4140,4140,4140,4140,0
|
|
20230804,165600,96356160,4140,4140,4140,4140,0
|
|
20230804,165500,96356160,4140,4140,4140,4140,0
|
|
20230804,165400,96356160,4140,4140,4140,4140,0
|
|
20230804,165300,96356160,4140,4140,4140,4140,0
|
|
20230804,165200,96356160,4140,4140,4140,4140,0
|
|
20230804,165100,96356160,4140,4140,4140,4140,0
|
|
20230804,165000,96356160,4140,4140,4140,4140,0
|
|
20230804,164900,96356160,4140,4140,4140,4140,0
|
|
20230804,164800,96356160,4140,4140,4140,4140,0
|
|
20230804,164700,96356160,4140,4140,4140,4140,0
|
|
20230804,164600,96356160,4140,4140,4140,4140,0
|
|
20230804,164500,96356160,4140,4140,4140,4140,0
|
|
20230804,164400,96356160,4140,4140,4140,4140,427
|
|
20230804,164300,96356160,4140,4140,4140,4140,0
|
|
20230804,164200,96356160,4140,4140,4140,4140,0
|
|
20230804,164100,96356160,4140,4140,4140,4140,0
|
|
20230804,164000,96356160,4140,4140,4140,4140,0
|
|
20230804,163900,96356160,4140,4140,4140,4140,0
|
|
20230804,163800,96356160,4140,4140,4140,4140,0
|
|
20230804,163700,96356160,4140,4140,4140,4140,0
|
|
20230804,163600,96356160,4140,4140,4140,4140,0
|
|
20230804,163500,96356160,4140,4140,4140,4140,0
|
|
20230804,163400,96356160,4140,4140,4140,4140,0
|
|
20230804,163300,96356160,4140,4140,4140,4140,0
|
|
20230804,163200,96356160,4140,4140,4140,4140,0
|
|
20230804,163100,96356160,4140,4140,4140,4140,0
|
|
20230804,163000,96356160,4140,4140,4140,4140,0
|
|
20230804,162900,96356160,4140,4140,4140,4140,0
|
|
20230804,162800,96356160,4140,4140,4140,4140,0
|
|
20230804,162700,96356160,4140,4140,4140,4140,0
|
|
20230804,162600,96356160,4140,4140,4140,4140,0
|
|
20230804,162500,96356160,4140,4140,4140,4140,0
|
|
20230804,162400,96356160,4140,4140,4140,4140,0
|
|
20230804,162300,96356160,4140,4140,4140,4140,0
|
|
20230804,162200,96356160,4140,4140,4140,4140,0
|
|
20230804,162100,96356160,4140,4140,4140,4140,0
|
|
20230804,162000,96356160,4140,4140,4140,4140,0
|
|
20230804,161900,96356160,4140,4140,4140,4140,0
|
|
20230804,161800,96356160,4140,4140,4140,4140,0
|
|
20230804,161700,96356160,4140,4140,4140,4140,0
|
|
20230804,161600,96356160,4140,4140,4140,4140,0
|
|
20230804,161500,96356160,4140,4140,4140,4140,0
|
|
20230804,161400,96356160,4140,4140,4140,4140,427
|
|
20230804,161300,96356160,4140,4140,4140,4140,0
|
|
20230804,161200,96356160,4140,4140,4140,4140,0
|
|
20230804,161100,96356160,4140,4140,4140,4140,0
|
|
20230804,161000,96356160,4140,4140,4140,4140,0
|
|
20230804,160900,96356160,4140,4140,4140,4140,0
|
|
20230804,160800,96356160,4140,4140,4140,4140,0
|
|
20230804,160700,96356160,4140,4140,4140,4140,0
|
|
20230804,160600,96356160,4140,4140,4140,4140,0
|
|
20230804,160500,96356160,4140,4140,4140,4140,0
|
|
20230804,160400,96356160,4140,4140,4140,4140,0
|
|
20230804,160300,96356160,4140,4140,4140,4140,0
|
|
20230804,160200,96356160,4140,4140,4140,4140,0
|
|
20230804,160100,96356160,4140,4140,4140,4140,0
|
|
20230804,160000,96356160,4140,4140,4140,4140,0
|
|
20230804,155900,96356160,4140,4140,4140,4140,0
|
|
20230804,155800,96356160,4140,4140,4140,4140,0
|
|
20230804,155700,96356160,4140,4140,4140,4140,0
|
|
20230804,155600,96356160,4140,4140,4140,4140,0
|
|
20230804,155500,96356160,4140,4140,4140,4140,0
|
|
20230804,155400,96356160,4140,4140,4140,4140,0
|
|
20230804,155300,96356160,4140,4140,4140,4140,0
|
|
20230804,155200,96356160,4140,4140,4140,4140,0
|
|
20230804,155100,96356160,4140,4140,4140,4140,0
|
|
20230804,155000,96356160,4140,4140,4140,4140,0
|
|
20230804,154900,96356160,4140,4140,4140,4140,0
|
|
20230804,154800,96356160,4140,4140,4140,4140,0
|
|
20230804,154700,96356160,4140,4140,4140,4140,0
|
|
20230804,154600,96356160,4140,4140,4140,4140,0
|
|
20230804,154500,96356160,4140,4140,4140,4140,0
|
|
20230804,154400,96356160,4140,4140,4140,4140,427
|
|
20230804,154300,96356160,4140,4140,4140,4140,0
|
|
20230804,154200,96356160,4140,4140,4140,4140,0
|
|
20230804,154100,96356160,4140,4140,4140,4140,0
|
|
20230804,154000,96356160,4140,4140,4140,4140,0
|
|
20230804,153900,96356160,4140,4140,4140,4140,0
|
|
20230804,153800,96356160,4140,4140,4140,4140,0
|
|
20230804,153700,96356160,4140,4140,4140,4140,0
|
|
20230804,153600,96356160,4140,4140,4140,4140,0
|
|
20230804,153500,96356160,4140,4140,4140,4140,0
|
|
20230804,153400,96356160,4140,4140,4140,4140,0
|
|
20230804,153300,96356160,4140,4140,4140,4140,0
|
|
20230804,153200,96356160,4140,4140,4140,4140,0
|
|
20230804,153100,96356160,4140,4140,4140,4140,0
|
|
20230804,153000,96356160,4140,4140,4140,4140,427
|
|
20230804,152900,94588380,4140,4140,4140,4140,0
|
|
20230804,152800,94588380,4140,4140,4140,4140,0
|
|
20230804,152700,94588380,4140,4140,4140,4140,0
|
|
20230804,152600,94588380,4140,4140,4140,4140,0
|
|
20230804,152500,94588380,4140,4140,4140,4140,0
|
|
20230804,152400,94588380,4140,4140,4140,4140,0
|
|
20230804,152300,94588380,4140,4140,4140,4140,0
|
|
20230804,152200,94588380,4140,4140,4140,4140,0
|
|
20230804,152100,94588380,4140,4140,4140,4140,0
|
|
20230804,152000,94588380,4140,4140,4140,4140,0
|
|
20230804,151900,94588380,4140,4140,4140,4140,7
|
|
20230804,151800,94559400,4140,4140,4140,4140,6
|
|
20230804,151700,94534560,4140,4140,4140,4140,6
|
|
20230804,151600,94509720,4140,4140,4140,4140,6
|
|
20230804,151500,94484880,4140,4140,4140,4140,7
|
|
20230804,151400,94455900,4140,4140,4140,4140,6
|
|
20230804,151300,94431060,4145,4145,4145,4145,6
|
|
20230804,151200,94406190,4145,4145,4145,4145,6
|
|
20230804,151100,94381320,4145,4145,4145,4145,7
|
|
20230804,151000,94352305,4145,4145,4145,4140,8
|
|
20230804,150900,94319150,4145,4140,4145,4140,6
|
|
20230804,150800,94294300,4140,4140,4145,4115,142
|
|
20230804,150700,93707425,4115,4140,4140,4115,17
|
|
20230804,150600,93637295,4140,4140,4140,4140,6
|
|
20230804,150500,93612455,4140,4135,4140,4115,576
|
|
20230804,150400,91229240,4135,4135,4135,4135,6
|
|
20230804,150300,91204430,4135,4135,4135,4135,7
|
|
20230804,150200,91175485,4135,4135,4135,4135,6
|
|
20230804,150100,91150675,4135,4125,4135,4125,19
|
|
20230804,150000,91072220,4125,4125,4125,4125,150
|
|
20230804,145900,90453470,4120,4120,4120,4120,939
|
|
20230804,145800,86584790,4120,4120,4120,4120,2508
|
|
20230804,145700,76251830,4120,4120,4120,4120,352
|
|
20230804,145600,74801590,4120,4120,4120,4120,6
|
|
20230804,145500,74776870,4120,4115,4120,4115,92
|
|
20230804,145400,74398145,4110,4120,4120,4110,54
|
|
20230804,145300,74176135,4120,4120,4120,4120,6
|
|
20230804,145200,74151415,4120,4125,4125,4120,539
|
|
20230804,145100,71930130,4125,4125,4125,4125,6
|
|
20230804,145000,71905380,4125,4120,4125,4120,119
|
|
20230804,144900,71414940,4120,4120,4120,4120,6
|
|
20230804,144800,71390220,4120,4120,4120,4120,335
|
|
20230804,144700,70010020,4120,4120,4120,4120,956
|
|
20230804,144600,66071300,4120,4120,4120,4120,7
|
|
20230804,144500,66042460,4120,4120,4120,4120,92
|
|
20230804,144400,65663420,4120,4110,4120,4110,131
|
|
20230804,144300,65124960,4110,4120,4120,4110,248
|
|
20230804,144200,64103260,4120,4120,4120,4120,128
|
|
20230804,144100,63575900,4120,4120,4120,4120,6
|
|
20230804,144000,63551180,4120,4120,4120,4120,6
|
|
20230804,143900,63526460,4120,4110,4120,4110,306
|
|
20230804,143800,62265840,4110,4110,4110,4110,7
|
|
20230804,143700,62237070,4110,4110,4110,4110,7
|
|
20230804,143600,62208300,4110,4110,4110,4110,246
|
|
20230804,143500,61197240,4110,4110,4110,4110,6
|
|
20230804,143400,61172580,4110,4110,4110,4110,17
|
|
20230804,143300,61102710,4110,4110,4110,4110,6
|
|
20230804,143200,61078050,4110,4110,4110,4110,6
|
|
20230804,143100,61053390,4110,4110,4110,4110,6
|
|
20230804,143000,61028730,4110,4105,4110,4105,798
|
|
20230804,142900,57752910,4110,4110,4110,4110,7
|
|
20230804,142800,57724140,4110,4110,4110,4110,6
|
|
20230804,142700,57699480,4110,4110,4110,4110,6
|
|
20230804,142600,57674820,4110,4110,4110,4105,16
|
|
20230804,142500,57609090,4120,4120,4120,4120,7
|
|
20230804,142400,57580250,4115,4115,4115,4115,6
|
|
20230804,142300,57555560,4115,4115,4115,4115,121
|
|
20230804,142200,57057645,4115,4115,4115,4115,6
|
|
20230804,142100,57032955,4115,4115,4115,4115,7
|
|
20230804,142000,57004150,4115,4115,4115,4115,6
|
|
20230804,141900,56979460,4115,4115,4115,4115,6
|
|
20230804,141800,56954770,4115,4115,4115,4115,16
|
|
20230804,141700,56888930,4115,4115,4115,4115,7
|
|
20230804,141600,56860125,4115,4115,4115,4115,6
|
|
20230804,141500,56835435,4110,4110,4110,4110,6
|
|
20230804,141400,56810775,4110,4100,4110,4100,64
|
|
20230804,141300,56548315,4100,4100,4100,4100,7
|
|
20230804,141200,56519615,4100,4100,4100,4100,6
|
|
20230804,141100,56495015,4100,4100,4100,4100,6
|
|
20230804,141000,56470415,4100,4100,4100,4100,6
|
|
20230804,140900,56445815,4105,4105,4105,4105,6
|
|
20230804,140800,56421185,4105,4105,4105,4105,7
|
|
20230804,140700,56392450,4105,4105,4105,4105,6
|
|
20230804,140600,56367820,4105,4105,4105,4105,6
|
|
20230804,140500,56343190,4105,4105,4105,4105,6
|
|
20230804,140400,56318560,4105,4105,4105,4105,7
|
|
20230804,140300,56289825,4105,4105,4105,4105,6
|
|
20230804,140200,56265195,4105,4105,4105,4105,6
|
|
20230804,140100,56240565,4105,4105,4105,4105,6
|
|
20230804,140000,56215935,4105,4105,4105,4105,7
|
|
20230804,135900,56187200,4105,4105,4105,4105,26
|
|
20230804,135800,56080470,4105,4105,4105,4105,52
|
|
20230804,135700,55867010,4105,4105,4105,4105,6
|
|
20230804,135600,55842380,4105,4105,4105,4105,7
|
|
20230804,135500,55813645,4105,4105,4105,4105,6
|
|
20230804,135400,55789015,4105,4100,4105,4100,248
|
|
20230804,135300,54772185,4105,4105,4105,4105,6
|
|
20230804,135200,54747555,4105,4105,4105,4105,7
|
|
20230804,135100,54718820,4105,4105,4105,4105,6
|
|
20230804,135000,54694190,4105,4100,4105,4100,6
|
|
20230804,134900,54669585,4100,4100,4100,4100,6
|
|
20230804,134800,54644985,4070,4070,4070,4070,342
|
|
20230804,134700,53253045,4105,4105,4105,4105,6
|
|
20230804,134600,53228415,4105,4105,4105,4105,6
|
|
20230804,134500,53203785,4105,4075,4105,4075,8
|
|
20230804,134400,53171005,4105,4100,4105,4100,6
|
|
20230804,134300,53146395,4100,4070,4100,4070,235
|
|
20230804,134200,52189735,4070,4085,4085,4070,26
|
|
20230804,134100,52083820,4100,4105,4105,4100,33
|
|
20230804,134000,51948490,4105,4105,4105,4105,6
|
|
20230804,133900,51923860,4110,4110,4110,4110,7
|
|
20230804,133800,51895090,4110,4105,4110,4065,406
|
|
20230804,133700,50238620,4115,4115,4115,4115,6
|
|
20230804,133600,50213930,4115,4115,4115,4115,6
|
|
20230804,133500,50189240,4115,4115,4115,4115,7
|
|
20230804,133400,50160435,4115,4115,4115,4115,6
|
|
20230804,133300,50135745,4115,4115,4115,4115,6
|
|
20230804,133200,50111055,4115,4115,4115,4115,6
|
|
20230804,133100,50086365,4115,4110,4115,4110,9
|
|
20230804,133000,50049340,4110,4110,4110,4110,6
|
|
20230804,132900,50024680,4115,4115,4115,4115,6
|
|
20230804,132800,49999990,4115,4105,4115,4105,6
|
|
20230804,132700,49975320,4105,4105,4105,4105,7
|
|
20230804,132600,49946585,4105,4105,4105,4105,6
|
|
20230804,132500,49921955,4105,4105,4105,4105,206
|
|
20230804,132400,49076325,4105,4110,4110,4100,17
|
|
20230804,132300,49006475,4110,4110,4110,4110,6
|
|
20230804,132200,48981815,4105,4110,4110,4105,9
|
|
20230804,132100,48944830,4115,4115,4115,4115,6
|
|
20230804,132000,48920140,4115,4115,4115,4115,6
|
|
20230804,131900,48895450,4115,4115,4115,4115,6
|
|
20230804,131800,48870760,4115,4115,4115,4115,7
|
|
20230804,131700,48841955,4115,4115,4115,4115,6
|
|
20230804,131600,48817265,4115,4115,4115,4115,6
|
|
20230804,131500,48792575,4115,4115,4115,4115,6
|
|
20230804,131400,48767885,4115,4115,4115,4115,7
|
|
20230804,131300,48739080,4115,4115,4115,4115,6
|
|
20230804,131200,48714390,4115,4115,4115,4115,6
|
|
20230804,131100,48689700,4115,4105,4115,4105,6
|
|
20230804,131000,48665050,4105,4100,4105,4100,7
|
|
20230804,130900,48636335,4100,4095,4100,4095,100
|
|
20230804,130800,48226805,4095,4095,4095,4095,127
|
|
20230804,130700,47706740,4095,4095,4095,4095,6
|
|
20230804,130600,47682170,4095,4095,4095,4095,7
|
|
20230804,130500,47653505,4095,4095,4095,4095,6
|
|
20230804,130400,47628935,4095,4095,4095,4095,6
|
|
20230804,130300,47604365,4095,4095,4095,4095,6
|
|
20230804,130200,47579795,4095,4095,4095,4095,7
|
|
20230804,130100,47551130,4095,4095,4095,4095,6
|
|
20230804,130000,47526560,4095,4095,4095,4095,6
|
|
20230804,125900,47501990,4095,4095,4095,4095,6
|
|
20230804,125800,47477420,4105,4105,4105,4105,6
|
|
20230804,125700,47452790,4110,4110,4110,4110,7
|
|
20230804,125600,47424020,4115,4110,4115,4110,6
|
|
20230804,125500,47399350,4110,4110,4110,4110,6
|
|
20230804,125400,47374690,4110,4110,4110,4110,6
|
|
20230804,125300,47350030,4110,4100,4110,4100,7
|
|
20230804,125200,47321310,4100,4100,4100,4100,6
|
|
20230804,125100,47296710,4100,4100,4100,4100,6
|
|
20230804,125000,47272110,4100,4100,4100,4100,6
|
|
20230804,124900,47247510,4075,4075,4075,4075,21
|
|
20230804,124800,47161935,4075,4075,4075,4075,6
|
|
20230804,124700,47137485,4075,4075,4075,4075,110
|
|
20230804,124600,46689235,4075,4075,4075,4075,6
|
|
20230804,124500,46664785,4075,4075,4075,4075,7
|
|
20230804,124400,46636260,4075,4075,4075,4075,6
|
|
20230804,124300,46611810,4075,4075,4075,4075,6
|
|
20230804,124200,46587360,4075,4075,4075,4075,6
|
|
20230804,124100,46562910,4075,4075,4075,4075,7
|
|
20230804,124000,46534385,4075,4075,4075,4075,6
|
|
20230804,123900,46509935,4075,4075,4075,4075,6
|
|
20230804,123800,46485485,4075,4075,4075,4075,6
|
|
20230804,123700,46461035,4075,4075,4075,4075,6
|
|
20230804,123600,46436585,4075,4075,4075,4075,7
|
|
20230804,123500,46408060,4075,4075,4075,4075,6
|
|
20230804,123400,46383610,4075,4075,4075,4075,6
|
|
20230804,123300,46359160,4075,4070,4075,4070,32
|
|
20230804,123200,46228890,4075,4075,4075,4075,7
|
|
20230804,123100,46200365,4075,4075,4075,4075,10
|
|
20230804,123000,46159615,4085,4085,4085,4085,6
|
|
20230804,122900,46135105,4085,4085,4085,4085,6
|
|
20230804,122800,46110595,4085,4085,4085,4085,7
|
|
20230804,122700,46082000,4085,4085,4085,4085,6
|
|
20230804,122600,46057490,4085,4085,4085,4085,6
|
|
20230804,122500,46032980,4085,4085,4085,4085,16
|
|
20230804,122400,45967620,4090,4095,4095,4080,17
|
|
20230804,122300,45898055,4095,4095,4095,4095,6
|
|
20230804,122200,45873485,4095,4095,4095,4095,6
|
|
20230804,122100,45848915,4095,4095,4095,4095,6
|
|
20230804,122000,45824345,4085,4095,4095,4085,9
|
|
20230804,121900,45787510,4095,4095,4095,4095,6
|
|
20230804,121800,45762940,4095,4095,4095,4090,202
|
|
20230804,121700,44935760,4105,4100,4105,4100,236
|
|
20230804,121600,43968130,4105,4105,4105,4105,7
|
|
20230804,121500,43939395,4110,4110,4110,4110,6
|
|
20230804,121400,43914735,4110,4105,4110,4105,27
|
|
20230804,121300,43803870,4110,4110,4110,4110,6
|
|
20230804,121200,43779210,4110,4110,4110,4110,6
|
|
20230804,121100,43754550,4110,4110,4110,4110,30
|
|
20230804,121000,43631250,4110,4110,4110,4110,56
|
|
20230804,120900,43401090,4110,4110,4110,4110,6
|
|
20230804,120800,43376430,4110,4110,4110,4110,6
|
|
20230804,120700,43351770,4110,4110,4110,4110,7
|
|
20230804,120600,43323000,4110,4110,4110,4110,6
|
|
20230804,120500,43298340,4110,4100,4110,4100,141
|
|
20230804,120400,42720180,4110,4110,4110,4110,6
|
|
20230804,120300,42695520,4110,4110,4110,4110,7
|
|
20230804,120200,42666750,4110,4110,4110,4110,127
|
|
20230804,120100,42144780,4110,4110,4110,4110,6
|
|
20230804,120000,42120120,4110,4110,4110,4110,6
|
|
20230804,115900,42095460,4110,4110,4110,4110,231
|
|
20230804,115800,41146050,4110,4110,4110,4110,6
|
|
20230804,115700,41121390,4110,4110,4110,4110,6
|
|
20230804,115600,41096730,4110,4110,4110,4110,138
|
|
20230804,115500,40529550,4110,4110,4110,4110,7
|
|
20230804,115400,40500780,4100,4110,4110,4100,1231
|
|
20230804,115300,35442295,4115,4115,4115,4115,6
|
|
20230804,115200,35417605,4115,4115,4115,4115,6
|
|
20230804,115100,35392915,4115,4115,4115,4115,9
|
|
20230804,115000,35355880,4115,4115,4115,4115,8
|
|
20230804,114900,35322960,4115,4115,4115,4115,6
|
|
20230804,114800,35298270,4120,4120,4120,4120,6
|
|
20230804,114700,35273550,4120,4105,4120,4105,140
|
|
20230804,114600,34697630,4100,4095,4100,4095,398
|
|
20230804,114500,33066830,4100,4095,4100,4095,33
|
|
20230804,114400,32931665,4095,4090,4095,4085,26
|
|
20230804,114300,32825320,4090,4090,4090,4090,6
|
|
20230804,114200,32800780,4090,4085,4090,4085,267
|
|
20230804,114100,31710050,4085,4085,4085,4085,6
|
|
20230804,114000,31685540,4085,4085,4085,4085,6
|
|
20230804,113900,31661030,4085,4085,4085,4085,6
|
|
20230804,113800,31636520,4085,4085,4085,4085,7
|
|
20230804,113700,31607925,4085,4085,4085,4085,16
|
|
20230804,113600,31542565,4085,4060,4085,4060,7
|
|
20230804,113500,31513995,4085,4085,4085,4085,6
|
|
20230804,113400,31489485,4085,4085,4085,4085,7
|
|
20230804,113300,31460890,4085,4085,4085,4085,6
|
|
20230804,113200,31436380,4085,4085,4085,4085,6
|
|
20230804,113100,31411870,4085,4085,4085,4085,6
|
|
20230804,113000,31387360,4085,4085,4085,4085,7
|
|
20230804,112900,31358765,4085,4085,4085,4085,6
|
|
20230804,112800,31334255,4085,4085,4085,4085,6
|
|
20230804,112700,31309745,4085,4085,4085,4085,56
|
|
20230804,112600,31080985,4085,4085,4085,4085,6
|
|
20230804,112500,31056475,4085,4085,4085,4085,7
|
|
20230804,112400,31027880,4085,4085,4085,4085,6
|
|
20230804,112300,31003370,4085,4085,4085,4085,6
|
|
20230804,112200,30978860,4085,4085,4085,4085,6
|
|
20230804,112100,30954350,4085,4085,4085,4085,7
|
|
20230804,112000,30925755,4085,4085,4085,4085,6
|
|
20230804,111900,30901245,4085,4085,4085,4085,6
|
|
20230804,111800,30876735,4085,4085,4085,4085,6
|
|
20230804,111700,30852225,4085,4085,4085,4085,7
|
|
20230804,111600,30823630,4085,4070,4085,4070,207
|
|
20230804,111500,29978340,4070,4070,4070,4070,6
|
|
20230804,111400,29953920,4070,4070,4070,4070,15
|
|
20230804,111300,29892870,4070,4070,4070,4070,7
|
|
20230804,111200,29864380,4065,4065,4065,4065,6
|
|
20230804,111100,29839990,4065,4065,4065,4065,6
|
|
20230804,111000,29815600,4065,4065,4065,4065,6
|
|
20230804,110900,29791210,4065,4065,4065,4065,7
|
|
20230804,110800,29762755,4065,4065,4065,4065,6
|
|
20230804,110700,29738365,4065,4065,4065,4065,206
|
|
20230804,110600,28900975,4065,4055,4065,4055,177
|
|
20230804,110500,28181970,4070,4065,4070,4065,2
|
|
20230804,110400,28173835,4060,4060,4060,4060,0
|
|
20230804,110300,28173835,4060,4060,4060,4060,0
|
|
20230804,110200,28173835,4060,4060,4060,4060,0
|
|
20230804,110100,28173835,4060,4060,4060,4060,0
|
|
20230804,110000,28173835,4060,4060,4060,4060,0
|
|
20230804,105900,28173835,4060,4060,4060,4060,0
|
|
20230804,105800,28173835,4060,4060,4060,4060,0
|
|
20230804,105700,28173835,4060,4060,4060,4060,0
|
|
20230804,105600,28173835,4060,4060,4060,4060,0
|
|
20230804,105500,28173835,4060,4060,4060,4060,0
|
|
20230804,105400,28173835,4060,4060,4060,4060,0
|
|
20230804,105300,28173835,4060,4060,4060,4060,171
|
|
20230804,105200,27479575,4060,4060,4060,4060,0
|
|
20230804,105100,27479575,4060,4060,4060,4060,0
|
|
20230804,105000,27479575,4060,4060,4060,4060,1
|
|
20230804,104900,27475515,4055,4055,4055,4055,0
|
|
20230804,104800,27475515,4055,4055,4055,4055,0
|
|
20230804,104700,27475515,4055,4055,4055,4055,0
|
|
20230804,104600,27475515,4055,4055,4055,4055,1
|
|
20230804,104500,27471460,4055,4055,4055,4055,0
|
|
20230804,104400,27471460,4055,4055,4055,4055,0
|
|
20230804,104300,27471460,4055,4055,4055,4055,0
|
|
20230804,104200,27471460,4055,4055,4055,4055,0
|
|
20230804,104100,27471460,4055,4055,4055,4055,211
|
|
20230804,104000,26615855,4055,4055,4055,4055,0
|
|
20230804,103900,26615855,4055,4055,4055,4055,0
|
|
20230804,103800,26615855,4055,4060,4060,4055,18
|
|
20230804,103700,26542855,4060,4060,4060,4060,0
|
|
20230804,103600,26542855,4060,4060,4060,4060,0
|
|
20230804,103500,26542855,4060,4060,4060,4060,0
|
|
20230804,103400,26542855,4060,4060,4065,4060,6
|
|
20230804,103300,26518490,4055,4055,4055,4055,0
|
|
20230804,103200,26518490,4055,4055,4055,4055,0
|
|
20230804,103100,26518490,4055,4055,4055,4055,0
|
|
20230804,103000,26518490,4055,4065,4065,4055,269
|
|
20230804,102900,25426485,4065,4065,4065,4065,0
|
|
20230804,102800,25426485,4065,4065,4065,4065,0
|
|
20230804,102700,25426485,4065,4065,4065,4065,0
|
|
20230804,102600,25426485,4065,4065,4065,4065,9
|
|
20230804,102500,25389900,4065,4065,4065,4065,0
|
|
20230804,102400,25389900,4065,4065,4065,4065,0
|
|
20230804,102300,25389900,4065,4065,4065,4065,0
|
|
20230804,102200,25389900,4065,4065,4065,4065,0
|
|
20230804,102100,25389900,4065,4065,4065,4065,1
|
|
20230804,102000,25385835,4080,4080,4080,4080,0
|
|
20230804,101900,25385835,4080,4070,4080,4070,400
|
|
20230804,101800,23755325,4080,4080,4080,4080,0
|
|
20230804,101700,23755325,4080,4080,4080,4080,0
|
|
20230804,101600,23755325,4080,4030,4085,4015,431
|
|
20230804,101500,22009960,4000,4020,4020,4000,362
|
|
20230804,101400,20558790,4045,4045,4045,4045,200
|
|
20230804,101300,19749790,4050,4050,4050,4050,0
|
|
20230804,101200,19749790,4050,4050,4050,4050,797
|
|
20230804,101100,16521940,4050,4045,4050,4045,100
|
|
20230804,101000,16116965,4050,4045,4050,4045,396
|
|
20230804,100900,14513615,4040,4040,4040,4040,2
|
|
20230804,100800,14505535,4035,4035,4035,4035,0
|
|
20230804,100700,14505535,4035,4035,4035,4035,0
|
|
20230804,100600,14505535,4035,4035,4035,4035,0
|
|
20230804,100500,14505535,4035,4035,4035,4035,0
|
|
20230804,100400,14505535,4035,4035,4035,4035,0
|
|
20230804,100300,14505535,4035,4035,4035,4035,0
|
|
20230804,100200,14505535,4035,4035,4035,4035,1
|
|
20230804,100100,14501500,4035,4035,4035,4035,1
|
|
20230804,100000,14497465,4035,4045,4045,4035,45
|
|
20230804,095900,14315460,4045,4045,4045,4045,0
|
|
20230804,095800,14315460,4045,4035,4045,4035,20
|
|
20230804,095700,14234690,4035,4035,4035,4035,0
|
|
20230804,095600,14234690,4035,4035,4035,4035,0
|
|
20230804,095500,14234690,4035,4035,4035,4035,0
|
|
20230804,095400,14234690,4035,4035,4035,4035,1
|
|
20230804,095300,14230655,4030,4030,4030,4030,0
|
|
20230804,095200,14230655,4030,4030,4030,4030,0
|
|
20230804,095100,14230655,4030,4030,4030,4030,0
|
|
20230804,095000,14230655,4030,4030,4030,4030,9
|
|
20230804,094900,14194385,4035,4030,4035,4030,2
|
|
20230804,094800,14186320,4030,4030,4030,4030,60
|
|
20230804,094700,13944520,4030,4030,4030,4030,0
|
|
20230804,094600,13944520,4030,4030,4030,4030,0
|
|
20230804,094500,13944520,4030,4030,4030,4030,0
|
|
20230804,094400,13944520,4030,4030,4030,4030,0
|
|
20230804,094300,13944520,4030,4030,4030,4030,0
|
|
20230804,094200,13944520,4030,4030,4030,4030,0
|
|
20230804,094100,13944520,4030,4030,4030,4030,0
|
|
20230804,094000,13944520,4030,4030,4030,4030,0
|
|
20230804,093900,13944520,4030,4030,4030,4030,0
|
|
20230804,093800,13944520,4030,4030,4030,4030,5
|
|
20230804,093700,13924370,4030,4030,4030,4030,0
|
|
20230804,093600,13924370,4030,4030,4030,4030,0
|
|
20230804,093500,13924370,4030,4030,4030,4030,0
|
|
20230804,093400,13924370,4030,4030,4030,4030,0
|
|
20230804,093300,13924370,4030,4030,4030,4030,1
|
|
20230804,093200,13920340,4000,4000,4000,4000,0
|
|
20230804,093100,13920340,4000,4015,4015,4000,117
|
|
20230804,093000,13450600,4015,4020,4020,4015,102
|
|
20230804,092900,13040780,4025,4025,4025,4025,0
|
|
20230804,092800,13040780,4025,4005,4030,4005,8
|
|
20230804,092700,13008590,3990,3985,3990,3985,945
|
|
20230804,092600,9239120,3985,3985,3985,3985,0
|
|
20230804,092500,9239120,3985,3985,3985,3985,12
|
|
20230804,092400,9191300,3985,3985,3985,3985,0
|
|
20230804,092300,9191300,3985,3985,3985,3985,0
|
|
20230804,092200,9191300,3985,3985,3985,3985,0
|
|
20230804,092100,9191300,3985,3985,3985,3985,0
|
|
20230804,092000,9191300,3985,3985,3985,3985,0
|
|
20230804,091900,9191300,3985,3985,3985,3985,1
|
|
20230804,091800,9187315,3985,3985,3985,3985,0
|
|
20230804,091700,9187315,3985,3985,3985,3985,1
|
|
20230804,091600,9183330,3965,3970,3970,3965,14
|
|
20230804,091500,9127760,3980,3980,3980,3980,0
|
|
20230804,091400,9127760,3980,3980,3980,3980,0
|
|
20230804,091300,9127760,3980,3980,3980,3980,0
|
|
20230804,091200,9127760,3980,3960,3980,3925,338
|
|
20230804,091100,7792625,3985,3965,3985,3960,202
|
|
20230804,091000,6991955,3960,3960,3960,3960,164
|
|
20230804,090900,6342515,3960,3960,3960,3960,10
|
|
20230804,090800,6302915,3960,3980,3980,3960,225
|
|
20230804,090700,5411520,3985,3985,3985,3985,0
|
|
20230804,090600,5411520,3985,3985,3985,3985,0
|
|
20230804,090500,5411520,3985,3985,3985,3985,1
|
|
20230804,090400,5407535,3985,3985,3985,3985,115
|
|
20230804,090300,4949260,3975,4020,4020,3975,189
|
|
20230804,090200,4191535,4025,4025,4025,4025,0
|
|
20230804,090100,4191535,4025,4045,4050,4025,79
|
|
20230804,090000,3871800,4050,4050,4050,4050,956
|