635 lines
29 KiB
CSV
635 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230809,193200,81518595,4010,4010,4010,4010,404
|
|
20230809,193100,81518595,4010,4010,4010,4010,0
|
|
20230809,193000,81518595,4010,4010,4010,4010,0
|
|
20230809,192900,81518595,4010,4010,4010,4010,0
|
|
20230809,192800,81518595,4010,4010,4010,4010,0
|
|
20230809,192700,81518595,4010,4010,4010,4010,0
|
|
20230809,192600,81518595,4010,4010,4010,4010,0
|
|
20230809,192500,81518595,4010,4010,4010,4010,0
|
|
20230809,192400,81518595,4010,4010,4010,4010,0
|
|
20230809,192300,81518595,4010,4010,4010,4010,0
|
|
20230809,192200,81518595,4010,4010,4010,4010,0
|
|
20230809,192100,81518595,4010,4010,4010,4010,0
|
|
20230809,192000,81518595,4010,4010,4010,4010,0
|
|
20230809,191900,81518595,4010,4010,4010,4010,0
|
|
20230809,191800,81518595,4010,4010,4010,4010,0
|
|
20230809,191700,81518595,4010,4010,4010,4010,0
|
|
20230809,191600,81518595,4010,4010,4010,4010,0
|
|
20230809,191500,81518595,4010,4010,4010,4010,0
|
|
20230809,191400,81518595,4010,4010,4010,4010,0
|
|
20230809,191300,81518595,4010,4010,4010,4010,0
|
|
20230809,191200,81518595,4010,4010,4010,4010,0
|
|
20230809,191100,81518595,4010,4010,4010,4010,0
|
|
20230809,191000,81518595,4010,4010,4010,4010,0
|
|
20230809,190900,81518595,4010,4010,4010,4010,0
|
|
20230809,190800,81518595,4010,4010,4010,4010,0
|
|
20230809,190700,81518595,4010,4010,4010,4010,0
|
|
20230809,190600,81518595,4010,4010,4010,4010,0
|
|
20230809,190500,81518595,4010,4010,4010,4010,0
|
|
20230809,190400,81518595,4010,4010,4010,4010,0
|
|
20230809,190300,81518595,4010,4010,4010,4010,0
|
|
20230809,190200,81518595,4010,4010,4010,4010,404
|
|
20230809,190100,81518595,4010,4010,4010,4010,0
|
|
20230809,190000,81518595,4010,4010,4010,4010,0
|
|
20230809,185900,81518595,4010,4010,4010,4010,0
|
|
20230809,185800,81518595,4010,4010,4010,4010,0
|
|
20230809,185700,81518595,4010,4010,4010,4010,0
|
|
20230809,185600,81518595,4010,4010,4010,4010,0
|
|
20230809,185500,81518595,4010,4010,4010,4010,0
|
|
20230809,185400,81518595,4010,4010,4010,4010,0
|
|
20230809,185300,81518595,4010,4010,4010,4010,0
|
|
20230809,185200,81518595,4010,4010,4010,4010,0
|
|
20230809,185100,81518595,4010,4010,4010,4010,0
|
|
20230809,185000,81518595,4010,4010,4010,4010,0
|
|
20230809,184900,81518595,4010,4010,4010,4010,0
|
|
20230809,184800,81518595,4010,4010,4010,4010,0
|
|
20230809,184700,81518595,4010,4010,4010,4010,0
|
|
20230809,184600,81518595,4010,4010,4010,4010,0
|
|
20230809,184500,81518595,4010,4010,4010,4010,0
|
|
20230809,184400,81518595,4010,4010,4010,4010,0
|
|
20230809,184300,81518595,4010,4010,4010,4010,0
|
|
20230809,184200,81518595,4010,4010,4010,4010,0
|
|
20230809,184100,81518595,4010,4010,4010,4010,0
|
|
20230809,184000,81518595,4010,4010,4010,4010,0
|
|
20230809,183900,81518595,4010,4010,4010,4010,0
|
|
20230809,183800,81518595,4010,4010,4010,4010,0
|
|
20230809,183700,81518595,4010,4010,4010,4010,0
|
|
20230809,183600,81518595,4010,4010,4010,4010,0
|
|
20230809,183500,81518595,4010,4010,4010,4010,0
|
|
20230809,183400,81518595,4010,4010,4010,4010,0
|
|
20230809,183300,81518595,4010,4010,4010,4010,0
|
|
20230809,183200,81518595,4010,4010,4010,4010,404
|
|
20230809,183100,81518595,4010,4010,4010,4010,0
|
|
20230809,183000,81518595,4010,4010,4010,4010,0
|
|
20230809,182900,81518595,4010,4010,4010,4010,0
|
|
20230809,182800,81518595,4010,4010,4010,4010,0
|
|
20230809,182700,81518595,4010,4010,4010,4010,0
|
|
20230809,182600,81518595,4010,4010,4010,4010,0
|
|
20230809,182500,81518595,4010,4010,4010,4010,0
|
|
20230809,182400,81518595,4010,4010,4010,4010,0
|
|
20230809,182300,81518595,4010,4010,4010,4010,0
|
|
20230809,182200,81518595,4010,4010,4010,4010,0
|
|
20230809,182100,81518595,4010,4010,4010,4010,0
|
|
20230809,182000,81518595,4010,4010,4010,4010,0
|
|
20230809,181900,81518595,4010,4010,4010,4010,0
|
|
20230809,181800,81518595,4010,4010,4010,4010,0
|
|
20230809,181700,81518595,4010,4010,4010,4010,0
|
|
20230809,181600,81518595,4010,4010,4010,4010,0
|
|
20230809,181500,81518595,4010,4010,4010,4010,0
|
|
20230809,181400,81518595,4010,4010,4010,4010,0
|
|
20230809,181300,81518595,4010,4010,4010,4010,0
|
|
20230809,181200,81518595,4010,4010,4010,4010,0
|
|
20230809,181100,81518595,4010,4010,4010,4010,0
|
|
20230809,181000,81518595,4010,4010,4010,4010,0
|
|
20230809,180900,81518595,4010,4010,4010,4010,0
|
|
20230809,180800,81518595,4010,4010,4010,4010,0
|
|
20230809,180700,81518595,4010,4010,4010,4010,0
|
|
20230809,180600,81518595,4010,4010,4010,4010,0
|
|
20230809,180500,81518595,4010,4010,4010,4010,0
|
|
20230809,180400,81518595,4010,4010,4010,4010,0
|
|
20230809,180300,81518595,4010,4010,4010,4010,0
|
|
20230809,180200,81518595,4010,4010,4010,4010,404
|
|
20230809,180100,81518595,4010,4010,4010,4010,0
|
|
20230809,180000,81518595,4010,4010,4010,4010,0
|
|
20230809,175900,81518595,4010,4010,4010,4010,0
|
|
20230809,175800,81518595,4010,4010,4010,4010,0
|
|
20230809,175700,81518595,4010,4010,4010,4010,0
|
|
20230809,175600,81518595,4010,4010,4010,4010,0
|
|
20230809,175500,81518595,4010,4010,4010,4010,0
|
|
20230809,175400,81518595,4010,4010,4010,4010,0
|
|
20230809,175300,81518595,4010,4010,4010,4010,0
|
|
20230809,175200,81518595,4010,4010,4010,4010,0
|
|
20230809,175100,81518595,4010,4010,4010,4010,0
|
|
20230809,175000,81518595,4010,4010,4010,4010,0
|
|
20230809,174900,81518595,4010,4010,4010,4010,0
|
|
20230809,174800,81518595,4010,4010,4010,4010,0
|
|
20230809,174700,81518595,4010,4010,4010,4010,0
|
|
20230809,174600,81518595,4010,4010,4010,4010,0
|
|
20230809,174500,81518595,4010,4010,4010,4010,0
|
|
20230809,174400,81518595,4010,4010,4010,4010,0
|
|
20230809,174300,81518595,4010,4010,4010,4010,0
|
|
20230809,174200,81518595,4010,4010,4010,4010,0
|
|
20230809,174100,81518595,4010,4010,4010,4010,0
|
|
20230809,174000,81518595,4010,4010,4010,4010,0
|
|
20230809,173900,81518595,4010,4010,4010,4010,0
|
|
20230809,173800,81518595,4010,4010,4010,4010,0
|
|
20230809,173700,81518595,4010,4010,4010,4010,0
|
|
20230809,173600,81518595,4010,4010,4010,4010,0
|
|
20230809,173500,81518595,4010,4010,4010,4010,0
|
|
20230809,173400,81518595,4010,4010,4010,4010,0
|
|
20230809,173300,81518595,4010,4010,4010,4010,0
|
|
20230809,173200,81518595,4010,4010,4010,4010,404
|
|
20230809,173100,81518595,4010,4010,4010,4010,0
|
|
20230809,173000,81518595,4010,4010,4010,4010,0
|
|
20230809,172900,81518595,4010,4010,4010,4010,0
|
|
20230809,172800,81518595,4010,4010,4010,4010,0
|
|
20230809,172700,81518595,4010,4010,4010,4010,0
|
|
20230809,172600,81518595,4010,4010,4010,4010,0
|
|
20230809,172500,81518595,4010,4010,4010,4010,0
|
|
20230809,172400,81518595,4010,4010,4010,4010,0
|
|
20230809,172300,81518595,4010,4010,4010,4010,0
|
|
20230809,172200,81518595,4010,4010,4010,4010,0
|
|
20230809,172100,81518595,4010,4010,4010,4010,0
|
|
20230809,172000,81518595,4010,4010,4010,4010,0
|
|
20230809,171900,81518595,4010,4010,4010,4010,0
|
|
20230809,171800,81518595,4010,4010,4010,4010,0
|
|
20230809,171700,81518595,4010,4010,4010,4010,0
|
|
20230809,171600,81518595,4010,4010,4010,4010,0
|
|
20230809,171500,81518595,4010,4010,4010,4010,0
|
|
20230809,171400,81518595,4010,4010,4010,4010,0
|
|
20230809,171300,81518595,4010,4010,4010,4010,0
|
|
20230809,171200,81518595,4010,4010,4010,4010,0
|
|
20230809,171100,81518595,4010,4010,4010,4010,0
|
|
20230809,171000,81518595,4010,4010,4010,4010,0
|
|
20230809,170900,81518595,4010,4010,4010,4010,0
|
|
20230809,170800,81518595,4010,4010,4010,4010,0
|
|
20230809,170700,81518595,4010,4010,4010,4010,0
|
|
20230809,170600,81518595,4010,4010,4010,4010,0
|
|
20230809,170500,81518595,4010,4010,4010,4010,0
|
|
20230809,170400,81518595,4010,4010,4010,4010,0
|
|
20230809,170300,81518595,4010,4010,4010,4010,0
|
|
20230809,170200,81518595,4010,4010,4010,4010,404
|
|
20230809,170100,81518595,4010,4010,4010,4010,0
|
|
20230809,170000,81518595,4010,4010,4010,4010,0
|
|
20230809,165900,81518595,4010,4010,4010,4010,0
|
|
20230809,165800,81518595,4010,4010,4010,4010,0
|
|
20230809,165700,81518595,4010,4010,4010,4010,0
|
|
20230809,165600,81518595,4010,4010,4010,4010,0
|
|
20230809,165500,81518595,4010,4010,4010,4010,0
|
|
20230809,165400,81518595,4010,4010,4010,4010,0
|
|
20230809,165300,81518595,4010,4010,4010,4010,0
|
|
20230809,165200,81518595,4010,4010,4010,4010,0
|
|
20230809,165100,81518595,4010,4010,4010,4010,0
|
|
20230809,165000,81518595,4010,4010,4010,4010,0
|
|
20230809,164900,81518595,4010,4010,4010,4010,0
|
|
20230809,164800,81518595,4010,4010,4010,4010,0
|
|
20230809,164700,81518595,4010,4010,4010,4010,0
|
|
20230809,164600,81518595,4010,4010,4010,4010,0
|
|
20230809,164500,81518595,4010,4010,4010,4010,0
|
|
20230809,164400,81518595,4010,4010,4010,4010,0
|
|
20230809,164300,81518595,4010,4010,4010,4010,0
|
|
20230809,164200,81518595,4010,4010,4010,4010,0
|
|
20230809,164100,81518595,4010,4010,4010,4010,0
|
|
20230809,164000,81518595,4010,4010,4010,4010,0
|
|
20230809,163900,81518595,4010,4010,4010,4010,0
|
|
20230809,163800,81518595,4010,4010,4010,4010,0
|
|
20230809,163700,81518595,4010,4010,4010,4010,0
|
|
20230809,163600,81518595,4010,4010,4010,4010,0
|
|
20230809,163500,81518595,4010,4010,4010,4010,0
|
|
20230809,163400,81518595,4010,4010,4010,4010,0
|
|
20230809,163300,81518595,4010,4010,4010,4010,0
|
|
20230809,163200,81518595,4010,4010,4010,4010,404
|
|
20230809,163100,81518595,4010,4010,4010,4010,0
|
|
20230809,163000,81518595,4010,4010,4010,4010,0
|
|
20230809,162900,81518595,4010,4010,4010,4010,0
|
|
20230809,162800,81518595,4010,4010,4010,4010,0
|
|
20230809,162700,81518595,4010,4010,4010,4010,0
|
|
20230809,162600,81518595,4010,4010,4010,4010,0
|
|
20230809,162500,81518595,4010,4010,4010,4010,0
|
|
20230809,162400,81518595,4010,4010,4010,4010,0
|
|
20230809,162300,81518595,4010,4010,4010,4010,0
|
|
20230809,162200,81518595,4010,4010,4010,4010,0
|
|
20230809,162100,81518595,4010,4010,4010,4010,0
|
|
20230809,162000,81518595,4010,4010,4010,4010,0
|
|
20230809,161900,81518595,4010,4010,4010,4010,0
|
|
20230809,161800,81518595,4010,4010,4010,4010,0
|
|
20230809,161700,81518595,4010,4010,4010,4010,0
|
|
20230809,161600,81518595,4010,4010,4010,4010,0
|
|
20230809,161500,81518595,4010,4010,4010,4010,0
|
|
20230809,161400,81518595,4010,4010,4010,4010,0
|
|
20230809,161300,81518595,4010,4010,4010,4010,0
|
|
20230809,161200,81518595,4010,4010,4010,4010,0
|
|
20230809,161100,81518595,4010,4010,4010,4010,0
|
|
20230809,161000,81518595,4010,4010,4010,4010,0
|
|
20230809,160900,81518595,4010,4010,4010,4010,0
|
|
20230809,160800,81518595,4010,4010,4010,4010,0
|
|
20230809,160700,81518595,4010,4010,4010,4010,0
|
|
20230809,160600,81518595,4010,4010,4010,4010,0
|
|
20230809,160500,81518595,4010,4010,4010,4010,0
|
|
20230809,160400,81518595,4010,4010,4010,4010,0
|
|
20230809,160300,81518595,4010,4010,4010,4010,0
|
|
20230809,160200,81518595,4010,4010,4010,4010,404
|
|
20230809,160100,81518595,4010,4010,4010,4010,0
|
|
20230809,160000,81518595,4010,4010,4010,4010,0
|
|
20230809,155900,81518595,4010,4010,4010,4010,0
|
|
20230809,155800,81518595,4010,4010,4010,4010,0
|
|
20230809,155700,81518595,4010,4010,4010,4010,0
|
|
20230809,155600,81518595,4010,4010,4010,4010,0
|
|
20230809,155500,81518595,4010,4010,4010,4010,0
|
|
20230809,155400,81518595,4010,4010,4010,4010,0
|
|
20230809,155300,81518595,4010,4010,4010,4010,0
|
|
20230809,155200,81518595,4010,4010,4010,4010,0
|
|
20230809,155100,81518595,4010,4010,4010,4010,0
|
|
20230809,155000,81518595,4010,4010,4010,4010,0
|
|
20230809,154900,81518595,4010,4010,4010,4010,0
|
|
20230809,154800,81518595,4010,4010,4010,4010,0
|
|
20230809,154700,81518595,4010,4010,4010,4010,0
|
|
20230809,154600,81518595,4010,4010,4010,4010,0
|
|
20230809,154500,81518595,4010,4010,4010,4010,0
|
|
20230809,154400,81518595,4010,4010,4010,4010,0
|
|
20230809,154300,81518595,4010,4010,4010,4010,0
|
|
20230809,154200,81518595,4010,4010,4010,4010,0
|
|
20230809,154100,81518595,4010,4010,4010,4010,0
|
|
20230809,154000,81518595,4010,4010,4010,4010,0
|
|
20230809,153900,81518595,4010,4010,4010,4010,0
|
|
20230809,153800,81518595,4010,4010,4010,4010,0
|
|
20230809,153700,81518595,4010,4010,4010,4010,0
|
|
20230809,153600,81518595,4010,4010,4010,4010,0
|
|
20230809,153500,81518595,4010,4010,4010,4010,0
|
|
20230809,153400,81518595,4010,4010,4010,4010,0
|
|
20230809,153300,81518595,4010,4010,4010,4010,0
|
|
20230809,153200,81518595,4010,4010,4010,4010,404
|
|
20230809,153100,81518595,4010,4010,4010,4010,0
|
|
20230809,153000,81518595,4010,4010,4010,4010,404
|
|
20230809,152900,79898555,4015,4015,4015,4015,0
|
|
20230809,152800,79898555,4015,4015,4015,4015,0
|
|
20230809,152700,79898555,4015,4015,4015,4015,0
|
|
20230809,152600,79898555,4015,4015,4015,4015,0
|
|
20230809,152500,79898555,4015,4015,4015,4015,0
|
|
20230809,152400,79898555,4015,4015,4015,4015,0
|
|
20230809,152300,79898555,4015,4015,4015,4015,0
|
|
20230809,152200,79898555,4015,4015,4015,4015,0
|
|
20230809,152100,79898555,4015,4015,4015,4015,0
|
|
20230809,152000,79898555,4015,4015,4015,4015,0
|
|
20230809,151900,79898555,4015,4010,4030,4010,235
|
|
20230809,151800,78951705,4035,4035,4035,4035,0
|
|
20230809,151700,78951705,4035,4035,4035,4035,0
|
|
20230809,151600,78951705,4035,4035,4035,4035,0
|
|
20230809,151500,78951705,4035,4035,4035,4035,0
|
|
20230809,151400,78951705,4035,4035,4035,4035,0
|
|
20230809,151300,78951705,4035,4035,4035,4035,0
|
|
20230809,151200,78951705,4035,4035,4035,4035,0
|
|
20230809,151100,78951705,4035,4035,4035,4035,0
|
|
20230809,151000,78951705,4035,4035,4035,4035,0
|
|
20230809,150900,78951705,4035,4035,4035,4035,0
|
|
20230809,150800,78951705,4035,4035,4035,4035,0
|
|
20230809,150700,78951705,4035,4035,4035,4035,2
|
|
20230809,150600,78943635,4035,4035,4035,4035,100
|
|
20230809,150500,78540135,4035,4035,4035,4035,0
|
|
20230809,150400,78540135,4035,4035,4035,4035,0
|
|
20230809,150300,78540135,4035,4005,4035,4005,65
|
|
20230809,150200,78278980,4035,4035,4035,4035,0
|
|
20230809,150100,78278980,4035,4035,4035,4035,0
|
|
20230809,150000,78278980,4035,4035,4035,4005,195
|
|
20230809,145900,77494090,4035,4035,4035,4035,0
|
|
20230809,145800,77494090,4035,4035,4035,4035,1
|
|
20230809,145700,77490055,4035,4035,4035,4035,0
|
|
20230809,145600,77490055,4035,4005,4035,4000,90
|
|
20230809,145500,77129460,4035,4035,4035,4035,0
|
|
20230809,145400,77129460,4035,4035,4035,4035,0
|
|
20230809,145300,77129460,4035,4035,4035,4035,12
|
|
20230809,145200,77081040,4040,4040,4040,4040,0
|
|
20230809,145100,77081040,4040,4040,4040,4040,0
|
|
20230809,145000,77081040,4040,4040,4040,4040,0
|
|
20230809,144900,77081040,4040,4000,4040,3995,180
|
|
20230809,144800,76359150,4040,4040,4040,4040,0
|
|
20230809,144700,76359150,4040,4040,4040,4040,0
|
|
20230809,144600,76359150,4040,4000,4040,4000,4
|
|
20230809,144500,76343110,4030,4030,4030,4030,58
|
|
20230809,144400,76109370,4040,4040,4040,4040,0
|
|
20230809,144300,76109370,4040,4040,4040,4040,64
|
|
20230809,144200,75850810,4035,4030,4035,4030,2071
|
|
20230809,144100,67504060,4030,4030,4030,4030,0
|
|
20230809,144000,67504060,4030,4030,4030,4030,0
|
|
20230809,143900,67504060,4030,4030,4030,4030,200
|
|
20230809,143800,66698060,4030,4030,4030,4030,2000
|
|
20230809,143700,58638060,4030,4030,4030,4030,0
|
|
20230809,143600,58638060,4030,4030,4030,4030,0
|
|
20230809,143500,58638060,4030,4030,4030,4030,0
|
|
20230809,143400,58638060,4030,4030,4030,4030,0
|
|
20230809,143300,58638060,4030,4025,4030,4025,100
|
|
20230809,143200,58235555,4000,4000,4000,4000,179
|
|
20230809,143100,57519555,4025,4025,4025,4025,0
|
|
20230809,143000,57519555,4025,4025,4025,4025,0
|
|
20230809,142900,57519555,4025,4025,4025,4025,0
|
|
20230809,142800,57519555,4025,4010,4025,4000,130
|
|
20230809,142700,56999440,4010,4020,4020,4010,108
|
|
20230809,142600,56565810,4030,4030,4030,4030,0
|
|
20230809,142500,56565810,4030,4030,4030,4030,0
|
|
20230809,142400,56565810,4030,4030,4030,4030,0
|
|
20230809,142300,56565810,4030,4030,4030,4030,0
|
|
20230809,142200,56565810,4030,4030,4030,4030,0
|
|
20230809,142100,56565810,4030,4030,4030,4030,0
|
|
20230809,142000,56565810,4030,4030,4030,4030,0
|
|
20230809,141900,56565810,4030,4030,4030,4030,0
|
|
20230809,141800,56565810,4030,4030,4030,4030,1
|
|
20230809,141700,56561780,4020,4020,4020,4020,0
|
|
20230809,141600,56561780,4020,4020,4020,4020,817
|
|
20230809,141500,53277440,4035,4035,4035,4035,1
|
|
20230809,141400,53273405,4020,4020,4020,4020,0
|
|
20230809,141300,53273405,4020,4020,4020,4020,0
|
|
20230809,141200,53273405,4020,4020,4020,4020,0
|
|
20230809,141100,53273405,4020,4020,4020,4020,0
|
|
20230809,141000,53273405,4020,4020,4020,4020,0
|
|
20230809,140900,53273405,4020,4020,4020,4020,374
|
|
20230809,140800,51769925,4020,4020,4020,4020,499
|
|
20230809,140700,49763945,4040,4040,4040,4040,0
|
|
20230809,140600,49763945,4040,4040,4040,4040,0
|
|
20230809,140500,49763945,4040,4040,4040,4040,0
|
|
20230809,140400,49763945,4040,4040,4040,4040,0
|
|
20230809,140300,49763945,4040,4040,4040,4040,0
|
|
20230809,140200,49763945,4040,4040,4040,4040,0
|
|
20230809,140100,49763945,4040,4040,4040,4040,0
|
|
20230809,140000,49763945,4040,4040,4040,4040,0
|
|
20230809,135900,49763945,4040,4040,4040,4040,0
|
|
20230809,135800,49763945,4040,4040,4040,4040,0
|
|
20230809,135700,49763945,4040,4040,4040,4040,0
|
|
20230809,135600,49763945,4040,4040,4040,4040,0
|
|
20230809,135500,49763945,4040,4040,4040,4040,0
|
|
20230809,135400,49763945,4040,4040,4040,4040,0
|
|
20230809,135300,49763945,4040,4040,4040,4040,0
|
|
20230809,135200,49763945,4040,4040,4040,4040,0
|
|
20230809,135100,49763945,4040,4040,4040,4040,0
|
|
20230809,135000,49763945,4040,4040,4040,4040,0
|
|
20230809,134900,49763945,4040,4040,4040,4040,0
|
|
20230809,134800,49763945,4040,4040,4040,4040,0
|
|
20230809,134700,49763945,4040,4040,4040,4040,0
|
|
20230809,134600,49763945,4040,4040,4040,4040,0
|
|
20230809,134500,49763945,4040,4040,4040,4040,0
|
|
20230809,134400,49763945,4040,4040,4040,4040,0
|
|
20230809,134300,49763945,4040,4040,4040,4040,1
|
|
20230809,134200,49759905,4005,4005,4005,4005,0
|
|
20230809,134100,49759905,4005,4005,4005,4005,0
|
|
20230809,134000,49759905,4005,4005,4005,4005,1
|
|
20230809,133900,49755900,4045,4045,4045,4045,0
|
|
20230809,133800,49755900,4045,4045,4045,4045,1
|
|
20230809,133700,49751855,4030,4035,4035,4030,611
|
|
20230809,133600,47289515,4035,4035,4035,4035,12
|
|
20230809,133500,47241095,4030,4030,4030,4030,214
|
|
20230809,133400,46378675,4030,4030,4030,4030,28
|
|
20230809,133300,46265835,4025,4025,4025,4025,0
|
|
20230809,133200,46265835,4025,4025,4025,4025,872
|
|
20230809,133100,42756035,4015,4015,4015,4015,0
|
|
20230809,133000,42756035,4015,4020,4020,3995,1379
|
|
20230809,132900,37219185,4020,4020,4020,4020,97
|
|
20230809,132800,36829245,4020,4020,4020,4020,0
|
|
20230809,132700,36829245,4020,4020,4020,4020,0
|
|
20230809,132600,36829245,4020,4015,4020,4015,84
|
|
20230809,132500,36491945,4015,4010,4015,4010,919
|
|
20230809,132400,32804680,4010,4010,4010,4010,0
|
|
20230809,132300,32804680,4010,4010,4010,4010,0
|
|
20230809,132200,32804680,4010,4010,4010,4010,0
|
|
20230809,132100,32804680,4010,4010,4010,4010,0
|
|
20230809,132000,32804680,4010,4010,4010,4010,0
|
|
20230809,131900,32804680,4010,4010,4010,4010,0
|
|
20230809,131800,32804680,4010,4000,4010,4000,1571
|
|
20230809,131700,26514570,3980,3980,3980,3980,0
|
|
20230809,131600,26514570,3980,3980,3980,3980,0
|
|
20230809,131500,26514570,3980,3980,3980,3980,2
|
|
20230809,131400,26506610,4000,4000,4000,4000,0
|
|
20230809,131300,26506610,4000,4000,4000,4000,0
|
|
20230809,131200,26506610,4000,4000,4000,4000,0
|
|
20230809,131100,26506610,4000,4000,4000,4000,0
|
|
20230809,131000,26506610,4000,4000,4000,4000,0
|
|
20230809,130900,26506610,4000,4000,4000,4000,0
|
|
20230809,130800,26506610,4000,4000,4000,4000,0
|
|
20230809,130700,26506610,4000,4000,4000,4000,0
|
|
20230809,130600,26506610,4000,4000,4000,4000,300
|
|
20230809,130500,25306610,4000,4000,4000,4000,0
|
|
20230809,130400,25306610,4000,4000,4000,4000,0
|
|
20230809,130300,25306610,4000,4000,4000,4000,0
|
|
20230809,130200,25306610,4000,4000,4000,4000,12
|
|
20230809,130100,25258610,4000,4000,4000,4000,0
|
|
20230809,130000,25258610,4000,4000,4000,4000,5
|
|
20230809,125900,25238610,3990,3990,3990,3990,0
|
|
20230809,125800,25238610,3990,3985,3990,3985,277
|
|
20230809,125700,24133880,3985,3985,3985,3985,0
|
|
20230809,125600,24133880,3985,3985,3985,3985,0
|
|
20230809,125500,24133880,3985,3985,3985,3985,0
|
|
20230809,125400,24133880,3985,3985,3985,3985,0
|
|
20230809,125300,24133880,3985,3985,3985,3985,0
|
|
20230809,125200,24133880,3985,3985,3985,3985,0
|
|
20230809,125100,24133880,3985,3985,3985,3985,0
|
|
20230809,125000,24133880,3985,3985,3985,3985,0
|
|
20230809,124900,24133880,3985,3985,3985,3985,0
|
|
20230809,124800,24133880,3985,3985,3985,3985,0
|
|
20230809,124700,24133880,3985,3985,3985,3985,0
|
|
20230809,124600,24133880,3985,3985,3985,3985,0
|
|
20230809,124500,24133880,3985,3985,3985,3985,0
|
|
20230809,124400,24133880,3985,3985,3985,3985,0
|
|
20230809,124300,24133880,3985,3985,3985,3985,0
|
|
20230809,124200,24133880,3985,3985,3985,3985,0
|
|
20230809,124100,24133880,3985,3985,3985,3985,0
|
|
20230809,124000,24133880,3985,3985,3985,3985,0
|
|
20230809,123900,24133880,3985,3985,3985,3985,0
|
|
20230809,123800,24133880,3985,3985,3985,3985,0
|
|
20230809,123700,24133880,3985,3985,3985,3985,0
|
|
20230809,123600,24133880,3985,3985,3985,3985,0
|
|
20230809,123500,24133880,3985,3985,3985,3985,0
|
|
20230809,123400,24133880,3985,3985,3985,3985,0
|
|
20230809,123300,24133880,3985,3985,3985,3985,0
|
|
20230809,123200,24133880,3985,3985,3985,3985,0
|
|
20230809,123100,24133880,3985,3985,3985,3985,0
|
|
20230809,123000,24133880,3985,3985,3985,3985,0
|
|
20230809,122900,24133880,3985,3985,3985,3985,0
|
|
20230809,122800,24133880,3985,3985,3985,3985,0
|
|
20230809,122700,24133880,3985,3985,3985,3985,0
|
|
20230809,122600,24133880,3985,3985,3985,3985,0
|
|
20230809,122500,24133880,3985,3985,3985,3985,201
|
|
20230809,122400,23332895,3985,3985,3985,3985,0
|
|
20230809,122300,23332895,3985,3985,3985,3985,0
|
|
20230809,122200,23332895,3985,3985,3985,3985,0
|
|
20230809,122100,23332895,3985,3985,3985,3985,0
|
|
20230809,122000,23332895,3985,3985,3985,3985,0
|
|
20230809,121900,23332895,3985,3985,3985,3985,0
|
|
20230809,121800,23332895,3985,3985,3985,3985,0
|
|
20230809,121700,23332895,3985,3985,3985,3985,0
|
|
20230809,121600,23332895,3985,3985,3985,3985,0
|
|
20230809,121500,23332895,3985,3980,3985,3980,1184
|
|
20230809,121400,18617525,3980,3980,3980,3980,0
|
|
20230809,121300,18617525,3980,3980,3980,3980,0
|
|
20230809,121200,18617525,3980,3980,3980,3980,1
|
|
20230809,121100,18613545,3960,3960,3960,3960,150
|
|
20230809,121000,18019545,3960,3960,3960,3960,0
|
|
20230809,120900,18019545,3960,3960,3960,3960,0
|
|
20230809,120800,18019545,3960,3960,3960,3960,0
|
|
20230809,120700,18019545,3960,3960,3960,3960,0
|
|
20230809,120600,18019545,3960,3960,3960,3960,0
|
|
20230809,120500,18019545,3960,3960,3960,3960,25
|
|
20230809,120400,17920545,3980,3980,3980,3980,0
|
|
20230809,120300,17920545,3980,3980,3980,3980,0
|
|
20230809,120200,17920545,3980,3980,3980,3980,0
|
|
20230809,120100,17920545,3980,3980,3980,3980,0
|
|
20230809,120000,17920545,3980,3980,3980,3980,0
|
|
20230809,115900,17920545,3980,3980,3980,3980,0
|
|
20230809,115800,17920545,3980,3980,3980,3980,0
|
|
20230809,115700,17920545,3980,3980,3980,3980,0
|
|
20230809,115600,17920545,3980,3980,3980,3980,0
|
|
20230809,115500,17920545,3980,3980,3980,3980,0
|
|
20230809,115400,17920545,3980,3980,3980,3980,200
|
|
20230809,115300,17124545,3980,3980,3980,3980,0
|
|
20230809,115200,17124545,3980,3980,3980,3980,0
|
|
20230809,115100,17124545,3980,3980,3980,3980,0
|
|
20230809,115000,17124545,3980,3980,3980,3980,0
|
|
20230809,114900,17124545,3980,3980,3980,3980,0
|
|
20230809,114800,17124545,3980,3980,3980,3980,0
|
|
20230809,114700,17124545,3980,3980,3980,3980,0
|
|
20230809,114600,17124545,3980,3980,3980,3980,0
|
|
20230809,114500,17124545,3980,3980,3980,3980,0
|
|
20230809,114400,17124545,3980,3980,3980,3980,0
|
|
20230809,114300,17124545,3980,3980,3980,3980,0
|
|
20230809,114200,17124545,3980,3980,3980,3980,0
|
|
20230809,114100,17124545,3980,3980,3980,3980,0
|
|
20230809,114000,17124545,3980,3980,3980,3980,0
|
|
20230809,113900,17124545,3980,3980,3980,3980,0
|
|
20230809,113800,17124545,3980,3980,3980,3980,0
|
|
20230809,113700,17124545,3980,3980,3980,3980,0
|
|
20230809,113600,17124545,3980,3980,3980,3980,0
|
|
20230809,113500,17124545,3980,3980,3980,3980,0
|
|
20230809,113400,17124545,3980,3980,3980,3980,0
|
|
20230809,113300,17124545,3980,3980,3980,3980,0
|
|
20230809,113200,17124545,3980,3980,3980,3980,0
|
|
20230809,113100,17124545,3980,3980,3980,3980,0
|
|
20230809,113000,17124545,3980,3980,3980,3980,5
|
|
20230809,112900,17104645,3980,3980,3980,3980,0
|
|
20230809,112800,17104645,3980,3980,3980,3980,0
|
|
20230809,112700,17104645,3980,3980,3980,3980,0
|
|
20230809,112600,17104645,3980,3980,3980,3980,0
|
|
20230809,112500,17104645,3980,3980,3980,3980,1
|
|
20230809,112400,17100665,3950,3950,3950,3950,0
|
|
20230809,112300,17100665,3950,3950,3950,3950,0
|
|
20230809,112200,17100665,3950,3950,3950,3950,0
|
|
20230809,112100,17100665,3950,3950,3950,3950,520
|
|
20230809,112000,15046665,3950,3950,3950,3950,0
|
|
20230809,111900,15046665,3950,3950,3950,3950,0
|
|
20230809,111800,15046665,3950,3950,3950,3950,0
|
|
20230809,111700,15046665,3950,3950,3950,3950,1
|
|
20230809,111600,15042715,3975,3975,3975,3975,0
|
|
20230809,111500,15042715,3975,3975,3975,3975,0
|
|
20230809,111400,15042715,3975,3975,3975,3975,0
|
|
20230809,111300,15042715,3975,3975,3975,3975,0
|
|
20230809,111200,15042715,3975,3975,3975,3975,0
|
|
20230809,111100,15042715,3975,3975,3975,3975,0
|
|
20230809,111000,15042715,3975,3975,3975,3975,0
|
|
20230809,110900,15042715,3975,3975,3975,3975,0
|
|
20230809,110800,15042715,3975,3975,3975,3975,0
|
|
20230809,110700,15042715,3975,3975,3975,3975,0
|
|
20230809,110600,15042715,3975,3975,3975,3975,0
|
|
20230809,110500,15042715,3975,3975,3975,3975,0
|
|
20230809,110400,15042715,3975,3965,3975,3965,321
|
|
20230809,110300,13767295,3965,3965,3965,3965,0
|
|
20230809,110200,13767295,3965,3965,3965,3965,75
|
|
20230809,110100,13469920,3965,3965,3965,3965,0
|
|
20230809,110000,13469920,3965,3965,3965,3965,0
|
|
20230809,105900,13469920,3965,3965,3965,3965,0
|
|
20230809,105800,13469920,3965,3965,3965,3965,0
|
|
20230809,105700,13469920,3965,3965,3965,3965,0
|
|
20230809,105600,13469920,3965,3965,3965,3965,0
|
|
20230809,105500,13469920,3965,3965,3965,3965,0
|
|
20230809,105400,13469920,3965,3965,3965,3965,0
|
|
20230809,105300,13469920,3965,3965,3965,3965,0
|
|
20230809,105200,13469920,3965,3965,3965,3965,0
|
|
20230809,105100,13469920,3965,3965,3965,3965,0
|
|
20230809,105000,13469920,3965,3965,3965,3965,0
|
|
20230809,104900,13469920,3965,3965,3965,3965,0
|
|
20230809,104800,13469920,3965,3965,3965,3965,0
|
|
20230809,104700,13469920,3965,3965,3965,3965,0
|
|
20230809,104600,13469920,3965,3965,3965,3965,0
|
|
20230809,104500,13469920,3965,3960,3965,3960,40
|
|
20230809,104400,13311490,3960,3955,3960,3955,110
|
|
20230809,104300,12875970,3960,3960,3960,3960,0
|
|
20230809,104200,12875970,3960,3960,3960,3960,0
|
|
20230809,104100,12875970,3960,3960,3960,3960,0
|
|
20230809,104000,12875970,3960,3960,3960,3960,0
|
|
20230809,103900,12875970,3960,3960,3960,3960,0
|
|
20230809,103800,12875970,3960,3960,3960,3960,0
|
|
20230809,103700,12875970,3960,3960,3960,3960,0
|
|
20230809,103600,12875970,3960,3960,3960,3960,0
|
|
20230809,103500,12875970,3960,3960,3960,3960,0
|
|
20230809,103400,12875970,3960,3960,3960,3960,0
|
|
20230809,103300,12875970,3960,3960,3960,3960,1
|
|
20230809,103200,12872010,3930,3945,3945,3930,324
|
|
20230809,103100,11598670,3980,3980,3980,3980,0
|
|
20230809,103000,11598670,3980,3980,3980,3980,1
|
|
20230809,102900,11594690,3980,3980,3980,3980,0
|
|
20230809,102800,11594690,3980,3980,3980,3980,0
|
|
20230809,102700,11594690,3980,3980,3980,3980,0
|
|
20230809,102600,11594690,3980,3980,3980,3980,0
|
|
20230809,102500,11594690,3980,3970,3980,3970,30
|
|
20230809,102400,11475440,3930,3945,3945,3930,340
|
|
20230809,102300,10137585,3985,3985,3985,3985,0
|
|
20230809,102200,10137585,3985,3985,3985,3985,0
|
|
20230809,102100,10137585,3985,3985,3985,3985,0
|
|
20230809,102000,10137585,3985,3985,3985,3985,0
|
|
20230809,101900,10137585,3985,3985,3985,3985,0
|
|
20230809,101800,10137585,3985,3985,3985,3985,0
|
|
20230809,101700,10137585,3985,3985,3985,3985,0
|
|
20230809,101600,10137585,3985,3985,3985,3985,0
|
|
20230809,101500,10137585,3985,3985,3985,3985,0
|
|
20230809,101400,10137585,3985,3985,3985,3985,0
|
|
20230809,101300,10137585,3985,3985,3985,3985,0
|
|
20230809,101200,10137585,3985,3985,3985,3985,0
|
|
20230809,101100,10137585,3985,3980,3985,3980,252
|
|
20230809,101000,9133425,3985,3985,3985,3985,0
|
|
20230809,100900,9133425,3985,3985,3985,3985,0
|
|
20230809,100800,9133425,3985,3985,3985,3985,0
|
|
20230809,100700,9133425,3985,3985,3985,3985,0
|
|
20230809,100600,9133425,3985,3985,3985,3985,0
|
|
20230809,100500,9133425,3985,3985,3985,3985,0
|
|
20230809,100400,9133425,3985,3980,3985,3980,14
|
|
20230809,100300,9077645,3985,3985,3985,3985,0
|
|
20230809,100200,9077645,3985,3955,3985,3955,91
|
|
20230809,100100,8717025,3960,3960,3960,3960,0
|
|
20230809,100000,8717025,3960,3960,3960,3960,0
|
|
20230809,095900,8717025,3960,3960,3960,3960,0
|
|
20230809,095800,8717025,3960,3960,3960,3960,0
|
|
20230809,095700,8717025,3960,3960,3960,3960,0
|
|
20230809,095600,8717025,3960,3960,3960,3960,1
|
|
20230809,095500,8713065,3925,3925,3925,3925,0
|
|
20230809,095400,8713065,3925,3925,3925,3925,0
|
|
20230809,095300,8713065,3925,3925,3925,3925,0
|
|
20230809,095200,8713065,3925,3925,3925,3925,0
|
|
20230809,095100,8713065,3925,3925,3925,3925,0
|
|
20230809,095000,8713065,3925,3950,3960,3925,684
|
|
20230809,094900,6011725,3950,3950,3950,3950,0
|
|
20230809,094800,6011725,3950,3950,3950,3950,176
|
|
20230809,094700,5316525,3950,3950,3950,3950,92
|
|
20230809,094600,4953125,3915,3915,3915,3915,0
|
|
20230809,094500,4953125,3915,3915,3915,3915,0
|
|
20230809,094400,4953125,3915,3915,3915,3915,0
|
|
20230809,094300,4953125,3915,3915,3915,3915,0
|
|
20230809,094200,4953125,3915,3915,3915,3915,0
|
|
20230809,094100,4953125,3915,3915,3915,3915,0
|
|
20230809,094000,4953125,3915,3915,3915,3915,0
|
|
20230809,093900,4953125,3915,3915,3915,3915,0
|
|
20230809,093800,4953125,3915,3915,3915,3915,25
|
|
20230809,093700,4855250,3910,3910,3910,3910,0
|
|
20230809,093600,4855250,3910,3910,3910,3910,0
|
|
20230809,093500,4855250,3910,3910,3910,3910,0
|
|
20230809,093400,4855250,3910,3910,3910,3910,44
|
|
20230809,093300,4683210,3910,3950,3955,3910,383
|
|
20230809,093200,3173760,3950,3950,3950,3950,0
|
|
20230809,093100,3173760,3950,3950,3950,3950,65
|
|
20230809,093000,2917010,3950,3940,3950,3940,391
|
|
20230809,092900,1375100,3940,3940,3940,3940,0
|
|
20230809,092800,1375100,3940,3940,3940,3940,0
|
|
20230809,092700,1375100,3940,3940,3940,3940,0
|
|
20230809,092600,1375100,3940,3940,3940,3940,0
|
|
20230809,092500,1375100,3940,3940,3940,3940,0
|
|
20230809,092400,1375100,3940,3940,3940,3940,0
|
|
20230809,092300,1375100,3940,3940,3940,3940,0
|
|
20230809,092200,1375100,3940,3940,3940,3940,0
|
|
20230809,092100,1375100,3940,3940,3940,3940,0
|
|
20230809,092000,1375100,3940,3940,3940,3940,0
|
|
20230809,091900,1375100,3940,3940,3940,3940,0
|
|
20230809,091800,1375100,3940,3940,3940,3940,0
|
|
20230809,091700,1375100,3940,3940,3940,3940,0
|
|
20230809,091600,1375100,3940,3940,3940,3940,43
|
|
20230809,091500,1205680,3935,3935,3935,3935,0
|
|
20230809,091400,1205680,3935,3935,3935,3935,0
|
|
20230809,091300,1205680,3935,3935,3935,3935,0
|
|
20230809,091200,1205680,3935,3935,3935,3935,0
|
|
20230809,091100,1205680,3935,3935,3935,3935,12
|
|
20230809,091000,1158460,3930,3930,3930,3930,0
|
|
20230809,090900,1158460,3930,3930,3930,3930,0
|
|
20230809,090800,1158460,3930,3930,3930,3930,0
|
|
20230809,090700,1158460,3930,3930,3930,3930,0
|
|
20230809,090600,1158460,3930,3930,3930,3930,0
|
|
20230809,090500,1158460,3930,3925,3930,3925,236
|
|
20230809,090400,231210,3930,3930,3930,3930,0
|
|
20230809,090300,231210,3930,3930,3930,3930,0
|
|
20230809,090200,231210,3930,3930,3930,3930,0
|
|
20230809,090100,231210,3930,3930,3930,3930,34
|
|
20230809,090000,97590,3930,3890,3930,3890,25
|