624 lines
29 KiB
CSV
624 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230809,192100,80929605,4740,4740,4740,4740,509
|
|
20230809,192000,80929605,4740,4740,4740,4740,0
|
|
20230809,191900,80929605,4740,4740,4740,4740,0
|
|
20230809,191800,80929605,4740,4740,4740,4740,0
|
|
20230809,191700,80929605,4740,4740,4740,4740,0
|
|
20230809,191600,80929605,4740,4740,4740,4740,0
|
|
20230809,191500,80929605,4740,4740,4740,4740,0
|
|
20230809,191400,80929605,4740,4740,4740,4740,0
|
|
20230809,191300,80929605,4740,4740,4740,4740,0
|
|
20230809,191200,80929605,4740,4740,4740,4740,0
|
|
20230809,191100,80929605,4740,4740,4740,4740,0
|
|
20230809,191000,80929605,4740,4740,4740,4740,0
|
|
20230809,190900,80929605,4740,4740,4740,4740,0
|
|
20230809,190800,80929605,4740,4740,4740,4740,0
|
|
20230809,190700,80929605,4740,4740,4740,4740,0
|
|
20230809,190600,80929605,4740,4740,4740,4740,0
|
|
20230809,190500,80929605,4740,4740,4740,4740,0
|
|
20230809,190400,80929605,4740,4740,4740,4740,0
|
|
20230809,190300,80929605,4740,4740,4740,4740,0
|
|
20230809,190200,80929605,4740,4740,4740,4740,0
|
|
20230809,190100,80929605,4740,4740,4740,4740,0
|
|
20230809,190000,80929605,4740,4740,4740,4740,0
|
|
20230809,185900,80929605,4740,4740,4740,4740,0
|
|
20230809,185800,80929605,4740,4740,4740,4740,0
|
|
20230809,185700,80929605,4740,4740,4740,4740,0
|
|
20230809,185600,80929605,4740,4740,4740,4740,0
|
|
20230809,185500,80929605,4740,4740,4740,4740,0
|
|
20230809,185400,80929605,4740,4740,4740,4740,0
|
|
20230809,185300,80929605,4740,4740,4740,4740,0
|
|
20230809,185200,80929605,4740,4740,4740,4740,0
|
|
20230809,185100,80929605,4740,4740,4740,4740,509
|
|
20230809,185000,80929605,4740,4740,4740,4740,0
|
|
20230809,184900,80929605,4740,4740,4740,4740,0
|
|
20230809,184800,80929605,4740,4740,4740,4740,0
|
|
20230809,184700,80929605,4740,4740,4740,4740,0
|
|
20230809,184600,80929605,4740,4740,4740,4740,0
|
|
20230809,184500,80929605,4740,4740,4740,4740,0
|
|
20230809,184400,80929605,4740,4740,4740,4740,0
|
|
20230809,184300,80929605,4740,4740,4740,4740,0
|
|
20230809,184200,80929605,4740,4740,4740,4740,0
|
|
20230809,184100,80929605,4740,4740,4740,4740,0
|
|
20230809,184000,80929605,4740,4740,4740,4740,0
|
|
20230809,183900,80929605,4740,4740,4740,4740,0
|
|
20230809,183800,80929605,4740,4740,4740,4740,0
|
|
20230809,183700,80929605,4740,4740,4740,4740,0
|
|
20230809,183600,80929605,4740,4740,4740,4740,0
|
|
20230809,183500,80929605,4740,4740,4740,4740,0
|
|
20230809,183400,80929605,4740,4740,4740,4740,0
|
|
20230809,183300,80929605,4740,4740,4740,4740,0
|
|
20230809,183200,80929605,4740,4740,4740,4740,0
|
|
20230809,183100,80929605,4740,4740,4740,4740,0
|
|
20230809,183000,80929605,4740,4740,4740,4740,0
|
|
20230809,182900,80929605,4740,4740,4740,4740,0
|
|
20230809,182800,80929605,4740,4740,4740,4740,0
|
|
20230809,182700,80929605,4740,4740,4740,4740,0
|
|
20230809,182600,80929605,4740,4740,4740,4740,0
|
|
20230809,182500,80929605,4740,4740,4740,4740,0
|
|
20230809,182400,80929605,4740,4740,4740,4740,0
|
|
20230809,182300,80929605,4740,4740,4740,4740,0
|
|
20230809,182200,80929605,4740,4740,4740,4740,0
|
|
20230809,182100,80929605,4740,4740,4740,4740,509
|
|
20230809,182000,80929605,4740,4740,4740,4740,0
|
|
20230809,181900,80929605,4740,4740,4740,4740,0
|
|
20230809,181800,80929605,4740,4740,4740,4740,0
|
|
20230809,181700,80929605,4740,4740,4740,4740,0
|
|
20230809,181600,80929605,4740,4740,4740,4740,0
|
|
20230809,181500,80929605,4740,4740,4740,4740,0
|
|
20230809,181400,80929605,4740,4740,4740,4740,0
|
|
20230809,181300,80929605,4740,4740,4740,4740,0
|
|
20230809,181200,80929605,4740,4740,4740,4740,0
|
|
20230809,181100,80929605,4740,4740,4740,4740,0
|
|
20230809,181000,80929605,4740,4740,4740,4740,0
|
|
20230809,180900,80929605,4740,4740,4740,4740,0
|
|
20230809,180800,80929605,4740,4740,4740,4740,0
|
|
20230809,180700,80929605,4740,4740,4740,4740,0
|
|
20230809,180600,80929605,4740,4740,4740,4740,0
|
|
20230809,180500,80929605,4740,4740,4740,4740,0
|
|
20230809,180400,80929605,4740,4740,4740,4740,0
|
|
20230809,180300,80929605,4740,4740,4740,4740,0
|
|
20230809,180200,80929605,4740,4740,4740,4740,0
|
|
20230809,180100,80929605,4740,4740,4740,4740,0
|
|
20230809,180000,80929605,4740,4740,4740,4740,0
|
|
20230809,175900,80929605,4740,4740,4740,4740,0
|
|
20230809,175800,80929605,4740,4740,4740,4740,0
|
|
20230809,175700,80929605,4740,4740,4740,4740,0
|
|
20230809,175600,80929605,4740,4740,4740,4740,0
|
|
20230809,175500,80929605,4740,4740,4740,4740,0
|
|
20230809,175400,80929605,4740,4740,4740,4740,0
|
|
20230809,175300,80929605,4740,4740,4740,4740,0
|
|
20230809,175200,80929605,4740,4740,4740,4740,0
|
|
20230809,175100,80929605,4740,4740,4740,4740,509
|
|
20230809,175000,80929605,4740,4740,4740,4740,0
|
|
20230809,174900,80929605,4740,4740,4740,4740,0
|
|
20230809,174800,80929605,4740,4740,4740,4740,0
|
|
20230809,174700,80929605,4740,4740,4740,4740,0
|
|
20230809,174600,80929605,4740,4740,4740,4740,0
|
|
20230809,174500,80929605,4740,4740,4740,4740,0
|
|
20230809,174400,80929605,4740,4740,4740,4740,0
|
|
20230809,174300,80929605,4740,4740,4740,4740,0
|
|
20230809,174200,80929605,4740,4740,4740,4740,0
|
|
20230809,174100,80929605,4740,4740,4740,4740,0
|
|
20230809,174000,80929605,4740,4740,4740,4740,0
|
|
20230809,173900,80929605,4740,4740,4740,4740,0
|
|
20230809,173800,80929605,4740,4740,4740,4740,0
|
|
20230809,173700,80929605,4740,4740,4740,4740,0
|
|
20230809,173600,80929605,4740,4740,4740,4740,0
|
|
20230809,173500,80929605,4740,4740,4740,4740,0
|
|
20230809,173400,80929605,4740,4740,4740,4740,0
|
|
20230809,173300,80929605,4740,4740,4740,4740,0
|
|
20230809,173200,80929605,4740,4740,4740,4740,0
|
|
20230809,173100,80929605,4740,4740,4740,4740,0
|
|
20230809,173000,80929605,4740,4740,4740,4740,0
|
|
20230809,172900,80929605,4740,4740,4740,4740,0
|
|
20230809,172800,80929605,4740,4740,4740,4740,0
|
|
20230809,172700,80929605,4740,4740,4740,4740,0
|
|
20230809,172600,80929605,4740,4740,4740,4740,0
|
|
20230809,172500,80929605,4740,4740,4740,4740,0
|
|
20230809,172400,80929605,4740,4740,4740,4740,0
|
|
20230809,172300,80929605,4740,4740,4740,4740,0
|
|
20230809,172200,80929605,4740,4740,4740,4740,0
|
|
20230809,172100,80929605,4740,4740,4740,4740,509
|
|
20230809,172000,80929605,4740,4740,4740,4740,0
|
|
20230809,171900,80929605,4740,4740,4740,4740,0
|
|
20230809,171800,80929605,4740,4740,4740,4740,0
|
|
20230809,171700,80929605,4740,4740,4740,4740,0
|
|
20230809,171600,80929605,4740,4740,4740,4740,0
|
|
20230809,171500,80929605,4740,4740,4740,4740,0
|
|
20230809,171400,80929605,4740,4740,4740,4740,0
|
|
20230809,171300,80929605,4740,4740,4740,4740,0
|
|
20230809,171200,80929605,4740,4740,4740,4740,0
|
|
20230809,171100,80929605,4740,4740,4740,4740,0
|
|
20230809,171000,80929605,4740,4740,4740,4740,0
|
|
20230809,170900,80929605,4740,4740,4740,4740,0
|
|
20230809,170800,80929605,4740,4740,4740,4740,0
|
|
20230809,170700,80929605,4740,4740,4740,4740,0
|
|
20230809,170600,80929605,4740,4740,4740,4740,0
|
|
20230809,170500,80929605,4740,4740,4740,4740,0
|
|
20230809,170400,80929605,4740,4740,4740,4740,0
|
|
20230809,170300,80929605,4740,4740,4740,4740,0
|
|
20230809,170200,80929605,4740,4740,4740,4740,0
|
|
20230809,170100,80929605,4740,4740,4740,4740,0
|
|
20230809,170000,80929605,4740,4740,4740,4740,0
|
|
20230809,165900,80929605,4740,4740,4740,4740,0
|
|
20230809,165800,80929605,4740,4740,4740,4740,0
|
|
20230809,165700,80929605,4740,4740,4740,4740,0
|
|
20230809,165600,80929605,4740,4740,4740,4740,0
|
|
20230809,165500,80929605,4740,4740,4740,4740,0
|
|
20230809,165400,80929605,4740,4740,4740,4740,0
|
|
20230809,165300,80929605,4740,4740,4740,4740,0
|
|
20230809,165200,80929605,4740,4740,4740,4740,0
|
|
20230809,165100,80929605,4740,4740,4740,4740,509
|
|
20230809,165000,80929605,4740,4740,4740,4740,0
|
|
20230809,164900,80929605,4740,4740,4740,4740,0
|
|
20230809,164800,80929605,4740,4740,4740,4740,0
|
|
20230809,164700,80929605,4740,4740,4740,4740,0
|
|
20230809,164600,80929605,4740,4740,4740,4740,0
|
|
20230809,164500,80929605,4740,4740,4740,4740,0
|
|
20230809,164400,80929605,4740,4740,4740,4740,0
|
|
20230809,164300,80929605,4740,4740,4740,4740,0
|
|
20230809,164200,80929605,4740,4740,4740,4740,0
|
|
20230809,164100,80929605,4740,4740,4740,4740,0
|
|
20230809,164000,80929605,4740,4740,4740,4740,0
|
|
20230809,163900,80929605,4740,4740,4740,4740,0
|
|
20230809,163800,80929605,4740,4740,4740,4740,0
|
|
20230809,163700,80929605,4740,4740,4740,4740,0
|
|
20230809,163600,80929605,4740,4740,4740,4740,0
|
|
20230809,163500,80929605,4740,4740,4740,4740,0
|
|
20230809,163400,80929605,4740,4740,4740,4740,0
|
|
20230809,163300,80929605,4740,4740,4740,4740,0
|
|
20230809,163200,80929605,4740,4740,4740,4740,0
|
|
20230809,163100,80929605,4740,4740,4740,4740,0
|
|
20230809,163000,80929605,4740,4740,4740,4740,0
|
|
20230809,162900,80929605,4740,4740,4740,4740,0
|
|
20230809,162800,80929605,4740,4740,4740,4740,0
|
|
20230809,162700,80929605,4740,4740,4740,4740,0
|
|
20230809,162600,80929605,4740,4740,4740,4740,0
|
|
20230809,162500,80929605,4740,4740,4740,4740,0
|
|
20230809,162400,80929605,4740,4740,4740,4740,0
|
|
20230809,162300,80929605,4740,4740,4740,4740,0
|
|
20230809,162200,80929605,4740,4740,4740,4740,0
|
|
20230809,162100,80929605,4740,4740,4740,4740,509
|
|
20230809,162000,80929605,4740,4740,4740,4740,0
|
|
20230809,161900,80929605,4740,4740,4740,4740,0
|
|
20230809,161800,80929605,4740,4740,4740,4740,0
|
|
20230809,161700,80929605,4740,4740,4740,4740,0
|
|
20230809,161600,80929605,4740,4740,4740,4740,0
|
|
20230809,161500,80929605,4740,4740,4740,4740,0
|
|
20230809,161400,80929605,4740,4740,4740,4740,0
|
|
20230809,161300,80929605,4740,4740,4740,4740,0
|
|
20230809,161200,80929605,4740,4740,4740,4740,0
|
|
20230809,161100,80929605,4740,4740,4740,4740,0
|
|
20230809,161000,80929605,4740,4740,4740,4740,0
|
|
20230809,160900,80929605,4740,4740,4740,4740,0
|
|
20230809,160800,80929605,4740,4740,4740,4740,0
|
|
20230809,160700,80929605,4740,4740,4740,4740,0
|
|
20230809,160600,80929605,4740,4740,4740,4740,0
|
|
20230809,160500,80929605,4740,4740,4740,4740,0
|
|
20230809,160400,80929605,4740,4740,4740,4740,0
|
|
20230809,160300,80929605,4740,4740,4740,4740,0
|
|
20230809,160200,80929605,4740,4740,4740,4740,0
|
|
20230809,160100,80929605,4740,4740,4740,4740,0
|
|
20230809,160000,80929605,4740,4740,4740,4740,0
|
|
20230809,155900,80929605,4740,4740,4740,4740,0
|
|
20230809,155800,80929605,4740,4740,4740,4740,0
|
|
20230809,155700,80929605,4740,4740,4740,4740,0
|
|
20230809,155600,80929605,4740,4740,4740,4740,0
|
|
20230809,155500,80929605,4740,4740,4740,4740,0
|
|
20230809,155400,80929605,4740,4740,4740,4740,0
|
|
20230809,155300,80929605,4740,4740,4740,4740,0
|
|
20230809,155200,80929605,4740,4740,4740,4740,0
|
|
20230809,155100,80929605,4740,4740,4740,4740,509
|
|
20230809,155000,80929605,4740,4740,4740,4740,0
|
|
20230809,154900,80929605,4740,4740,4740,4740,0
|
|
20230809,154800,80929605,4740,4740,4740,4740,0
|
|
20230809,154700,80929605,4740,4740,4740,4740,0
|
|
20230809,154600,80929605,4740,4740,4740,4740,0
|
|
20230809,154500,80929605,4740,4740,4740,4740,0
|
|
20230809,154400,80929605,4740,4740,4740,4740,0
|
|
20230809,154300,80929605,4740,4740,4740,4740,0
|
|
20230809,154200,80929605,4740,4740,4740,4740,0
|
|
20230809,154100,80929605,4740,4740,4740,4740,0
|
|
20230809,154000,80929605,4740,4740,4740,4740,0
|
|
20230809,153900,80929605,4740,4740,4740,4740,0
|
|
20230809,153800,80929605,4740,4740,4740,4740,0
|
|
20230809,153700,80929605,4740,4740,4740,4740,0
|
|
20230809,153600,80929605,4740,4740,4740,4740,0
|
|
20230809,153500,80929605,4740,4740,4740,4740,0
|
|
20230809,153400,80929605,4740,4740,4740,4740,0
|
|
20230809,153300,80929605,4740,4740,4740,4740,0
|
|
20230809,153200,80929605,4740,4740,4740,4740,0
|
|
20230809,153100,80929605,4740,4740,4740,4740,0
|
|
20230809,153000,80929605,4740,4740,4740,4740,509
|
|
20230809,152900,78516945,4740,4740,4740,4740,0
|
|
20230809,152800,78516945,4740,4740,4740,4740,0
|
|
20230809,152700,78516945,4740,4740,4740,4740,0
|
|
20230809,152600,78516945,4740,4740,4740,4740,0
|
|
20230809,152500,78516945,4740,4740,4740,4740,0
|
|
20230809,152400,78516945,4740,4740,4740,4740,0
|
|
20230809,152300,78516945,4740,4740,4740,4740,0
|
|
20230809,152200,78516945,4740,4740,4740,4740,0
|
|
20230809,152100,78516945,4740,4740,4740,4740,0
|
|
20230809,152000,78516945,4740,4740,4740,4740,0
|
|
20230809,151900,78516945,4740,4740,4740,4740,0
|
|
20230809,151800,78516945,4740,4740,4740,4740,183
|
|
20230809,151700,77649525,4740,4740,4740,4740,7
|
|
20230809,151600,77616345,4750,4750,4750,4750,1
|
|
20230809,151500,77611595,4750,4745,4750,4745,447
|
|
20230809,151400,75490570,4745,4745,4745,4745,23
|
|
20230809,151300,75381435,4735,4735,4735,4735,0
|
|
20230809,151200,75381435,4735,4735,4735,4735,2
|
|
20230809,151100,75371965,4740,4740,4740,4740,0
|
|
20230809,151000,75371965,4740,4740,4740,4740,0
|
|
20230809,150900,75371965,4740,4740,4740,4740,0
|
|
20230809,150800,75371965,4740,4740,4740,4740,0
|
|
20230809,150700,75371965,4740,4740,4740,4740,0
|
|
20230809,150600,75371965,4740,4740,4740,4740,1
|
|
20230809,150500,75367225,4740,4740,4740,4740,6
|
|
20230809,150400,75338785,4740,4740,4740,4740,0
|
|
20230809,150300,75338785,4740,4740,4740,4740,0
|
|
20230809,150200,75338785,4740,4745,4745,4740,101
|
|
20230809,150100,74860040,4745,4740,4745,4740,95
|
|
20230809,150000,74409735,4740,4740,4740,4740,0
|
|
20230809,145900,74409735,4740,4740,4740,4740,1
|
|
20230809,145800,74404995,4730,4730,4730,4730,0
|
|
20230809,145700,74404995,4730,4730,4730,4730,0
|
|
20230809,145600,74404995,4730,4730,4730,4730,0
|
|
20230809,145500,74404995,4730,4740,4740,4730,52
|
|
20230809,145400,74158825,4735,4735,4735,4735,0
|
|
20230809,145300,74158825,4735,4735,4735,4735,396
|
|
20230809,145200,72283765,4740,4740,4740,4740,0
|
|
20230809,145100,72283765,4740,4740,4740,4740,0
|
|
20230809,145000,72283765,4740,4740,4740,4740,0
|
|
20230809,144900,72283765,4740,4740,4740,4740,0
|
|
20230809,144800,72283765,4740,4740,4740,4740,0
|
|
20230809,144700,72283765,4740,4740,4740,4740,104
|
|
20230809,144600,71790805,4745,4745,4745,4745,0
|
|
20230809,144500,71790805,4745,4740,4745,4740,225
|
|
20230809,144400,70724300,4740,4740,4740,4740,0
|
|
20230809,144300,70724300,4740,4740,4740,4740,1
|
|
20230809,144200,70719560,4740,4740,4740,4740,0
|
|
20230809,144100,70719560,4740,4740,4740,4740,0
|
|
20230809,144000,70719560,4740,4740,4740,4740,57
|
|
20230809,143900,70449380,4740,4740,4740,4740,153
|
|
20230809,143800,69724160,4745,4745,4745,4745,1
|
|
20230809,143700,69719415,4740,4740,4740,4740,0
|
|
20230809,143600,69719415,4740,4740,4740,4740,69
|
|
20230809,143500,69392355,4740,4740,4740,4740,500
|
|
20230809,143400,67022355,4745,4745,4745,4745,115
|
|
20230809,143300,66476680,4740,4740,4740,4740,500
|
|
20230809,143200,64106680,4745,4740,4745,4740,953
|
|
20230809,143100,59589455,4735,4735,4735,4735,0
|
|
20230809,143000,59589455,4735,4735,4735,4735,0
|
|
20230809,142900,59589455,4735,4735,4735,4735,0
|
|
20230809,142800,59589455,4735,4745,4745,4735,13
|
|
20230809,142700,59527850,4745,4745,4745,4745,0
|
|
20230809,142600,59527850,4745,4745,4745,4745,100
|
|
20230809,142500,59053350,4740,4735,4740,4735,659
|
|
20230809,142400,55930700,4730,4730,4730,4730,0
|
|
20230809,142300,55930700,4730,4730,4730,4730,0
|
|
20230809,142200,55930700,4730,4730,4730,4730,466
|
|
20230809,142100,53726520,4720,4720,4720,4720,0
|
|
20230809,142000,53726520,4720,4720,4720,4720,0
|
|
20230809,141900,53726520,4720,4720,4720,4720,0
|
|
20230809,141800,53726520,4720,4720,4720,4720,0
|
|
20230809,141700,53726520,4720,4720,4720,4720,0
|
|
20230809,141600,53726520,4720,4720,4720,4720,0
|
|
20230809,141500,53726520,4720,4720,4720,4720,1309
|
|
20230809,141400,47548040,4715,4715,4715,4715,5
|
|
20230809,141300,47524465,4720,4720,4720,4720,0
|
|
20230809,141200,47524465,4720,4720,4720,4720,1
|
|
20230809,141100,47519745,4720,4720,4720,4720,0
|
|
20230809,141000,47519745,4720,4720,4720,4720,0
|
|
20230809,140900,47519745,4720,4720,4720,4720,0
|
|
20230809,140800,47519745,4720,4720,4720,4720,0
|
|
20230809,140700,47519745,4720,4720,4720,4720,0
|
|
20230809,140600,47519745,4720,4720,4720,4720,3
|
|
20230809,140500,47505585,4720,4720,4720,4720,153
|
|
20230809,140400,46783425,4730,4730,4730,4730,1
|
|
20230809,140300,46778695,4730,4730,4730,4730,0
|
|
20230809,140200,46778695,4730,4730,4730,4730,0
|
|
20230809,140100,46778695,4730,4730,4730,4730,1
|
|
20230809,140000,46773965,4720,4720,4720,4720,0
|
|
20230809,135900,46773965,4720,4720,4720,4720,0
|
|
20230809,135800,46773965,4720,4720,4720,4720,107
|
|
20230809,135700,46268925,4715,4715,4715,4715,503
|
|
20230809,135600,43897280,4715,4715,4715,4715,0
|
|
20230809,135500,43897280,4715,4715,4715,4715,0
|
|
20230809,135400,43897280,4715,4715,4715,4715,0
|
|
20230809,135300,43897280,4715,4715,4715,4715,0
|
|
20230809,135200,43897280,4715,4715,4715,4715,56
|
|
20230809,135100,43633240,4715,4715,4715,4715,0
|
|
20230809,135000,43633240,4715,4715,4715,4715,0
|
|
20230809,134900,43633240,4715,4715,4715,4715,0
|
|
20230809,134800,43633240,4715,4730,4730,4715,263
|
|
20230809,134700,42390090,4730,4730,4730,4730,0
|
|
20230809,134600,42390090,4730,4730,4730,4730,0
|
|
20230809,134500,42390090,4730,4730,4730,4730,1
|
|
20230809,134400,42385360,4710,4710,4710,4710,0
|
|
20230809,134300,42385360,4710,4710,4710,4710,0
|
|
20230809,134200,42385360,4710,4710,4710,4710,0
|
|
20230809,134100,42385360,4710,4710,4710,4710,0
|
|
20230809,134000,42385360,4710,4710,4710,4710,0
|
|
20230809,133900,42385360,4710,4710,4710,4710,0
|
|
20230809,133800,42385360,4710,4710,4710,4710,0
|
|
20230809,133700,42385360,4710,4710,4710,4710,0
|
|
20230809,133600,42385360,4710,4710,4710,4710,30
|
|
20230809,133500,42244060,4710,4710,4710,4710,0
|
|
20230809,133400,42244060,4710,4710,4710,4710,0
|
|
20230809,133300,42244060,4710,4730,4730,4710,140
|
|
20230809,133200,41584635,4710,4710,4710,4710,0
|
|
20230809,133100,41584635,4710,4710,4710,4710,0
|
|
20230809,133000,41584635,4710,4710,4710,4710,0
|
|
20230809,132900,41584635,4710,4710,4710,4710,0
|
|
20230809,132800,41584635,4710,4710,4710,4710,0
|
|
20230809,132700,41584635,4710,4710,4710,4710,0
|
|
20230809,132600,41584635,4710,4710,4710,4710,0
|
|
20230809,132500,41584635,4710,4710,4710,4710,0
|
|
20230809,132400,41584635,4710,4710,4710,4710,0
|
|
20230809,132300,41584635,4710,4710,4710,4710,0
|
|
20230809,132200,41584635,4710,4730,4730,4710,324
|
|
20230809,132100,40058415,4730,4730,4730,4730,5
|
|
20230809,132000,40034765,4730,4725,4730,4725,50
|
|
20230809,131900,39798280,4725,4725,4725,4725,0
|
|
20230809,131800,39798280,4725,4725,4725,4725,0
|
|
20230809,131700,39798280,4725,4725,4725,4725,0
|
|
20230809,131600,39798280,4725,4725,4725,4725,0
|
|
20230809,131500,39798280,4725,4725,4725,4725,0
|
|
20230809,131400,39798280,4725,4725,4725,4725,0
|
|
20230809,131300,39798280,4725,4725,4725,4725,0
|
|
20230809,131200,39798280,4725,4725,4725,4725,0
|
|
20230809,131100,39798280,4725,4725,4725,4725,0
|
|
20230809,131000,39798280,4725,4725,4725,4725,0
|
|
20230809,130900,39798280,4725,4725,4725,4725,0
|
|
20230809,130800,39798280,4725,4725,4725,4725,0
|
|
20230809,130700,39798280,4725,4725,4725,4725,0
|
|
20230809,130600,39798280,4725,4720,4725,4720,50
|
|
20230809,130500,39562055,4700,4700,4700,4700,0
|
|
20230809,130400,39562055,4700,4700,4700,4700,204
|
|
20230809,130300,38603255,4700,4700,4700,4700,0
|
|
20230809,130200,38603255,4700,4700,4700,4700,0
|
|
20230809,130100,38603255,4700,4700,4700,4700,1
|
|
20230809,130000,38598555,4705,4705,4705,4705,0
|
|
20230809,125900,38598555,4705,4705,4705,4705,306
|
|
20230809,125800,37158825,4710,4710,4710,4710,3
|
|
20230809,125700,37144695,4710,4710,4710,4710,0
|
|
20230809,125600,37144695,4710,4710,4710,4710,0
|
|
20230809,125500,37144695,4710,4715,4715,4710,111
|
|
20230809,125400,36621755,4715,4715,4715,4715,11
|
|
20230809,125300,36569890,4725,4725,4725,4725,0
|
|
20230809,125200,36569890,4725,4725,4725,4725,0
|
|
20230809,125100,36569890,4725,4725,4725,4725,0
|
|
20230809,125000,36569890,4725,4725,4725,4725,0
|
|
20230809,124900,36569890,4725,4725,4725,4725,0
|
|
20230809,124800,36569890,4725,4725,4725,4725,0
|
|
20230809,124700,36569890,4725,4725,4725,4725,0
|
|
20230809,124600,36569890,4725,4725,4725,4725,0
|
|
20230809,124500,36569890,4725,4725,4725,4725,0
|
|
20230809,124400,36569890,4725,4725,4725,4725,5
|
|
20230809,124300,36546265,4725,4725,4725,4725,0
|
|
20230809,124200,36546265,4725,4725,4725,4725,0
|
|
20230809,124100,36546265,4725,4725,4725,4725,0
|
|
20230809,124000,36546265,4725,4725,4725,4725,20
|
|
20230809,123900,36451765,4715,4715,4715,4715,0
|
|
20230809,123800,36451765,4715,4715,4715,4715,0
|
|
20230809,123700,36451765,4715,4715,4715,4715,0
|
|
20230809,123600,36451765,4715,4715,4715,4715,0
|
|
20230809,123500,36451765,4715,4715,4715,4715,0
|
|
20230809,123400,36451765,4715,4715,4715,4715,0
|
|
20230809,123300,36451765,4715,4715,4715,4715,0
|
|
20230809,123200,36451765,4715,4715,4715,4715,0
|
|
20230809,123100,36451765,4715,4715,4715,4715,0
|
|
20230809,123000,36451765,4715,4715,4715,4715,0
|
|
20230809,122900,36451765,4715,4715,4715,4715,1
|
|
20230809,122800,36447050,4715,4715,4715,4715,5
|
|
20230809,122700,36423475,4725,4725,4725,4725,0
|
|
20230809,122600,36423475,4725,4725,4725,4725,0
|
|
20230809,122500,36423475,4725,4725,4725,4725,0
|
|
20230809,122400,36423475,4725,4725,4725,4725,1
|
|
20230809,122300,36418750,4725,4725,4725,4725,0
|
|
20230809,122200,36418750,4725,4725,4725,4725,0
|
|
20230809,122100,36418750,4725,4725,4725,4725,0
|
|
20230809,122000,36418750,4725,4725,4725,4725,0
|
|
20230809,121900,36418750,4725,4725,4725,4725,0
|
|
20230809,121800,36418750,4725,4725,4725,4725,0
|
|
20230809,121700,36418750,4725,4725,4725,4725,0
|
|
20230809,121600,36418750,4725,4725,4725,4725,0
|
|
20230809,121500,36418750,4725,4725,4725,4725,1
|
|
20230809,121400,36414025,4725,4725,4725,4725,0
|
|
20230809,121300,36414025,4725,4725,4725,4725,0
|
|
20230809,121200,36414025,4725,4725,4725,4725,0
|
|
20230809,121100,36414025,4725,4725,4725,4725,0
|
|
20230809,121000,36414025,4725,4725,4725,4725,0
|
|
20230809,120900,36414025,4725,4725,4725,4725,0
|
|
20230809,120800,36414025,4725,4725,4725,4725,0
|
|
20230809,120700,36414025,4725,4725,4725,4725,0
|
|
20230809,120600,36414025,4725,4725,4725,4725,0
|
|
20230809,120500,36414025,4725,4725,4725,4725,1
|
|
20230809,120400,36409300,4710,4710,4710,4710,0
|
|
20230809,120300,36409300,4710,4710,4710,4710,0
|
|
20230809,120200,36409300,4710,4710,4710,4710,0
|
|
20230809,120100,36409300,4710,4710,4710,4710,0
|
|
20230809,120000,36409300,4710,4710,4710,4710,0
|
|
20230809,115900,36409300,4710,4710,4710,4710,0
|
|
20230809,115800,36409300,4710,4730,4730,4710,2
|
|
20230809,115700,36399860,4710,4710,4710,4710,0
|
|
20230809,115600,36399860,4710,4710,4710,4710,0
|
|
20230809,115500,36399860,4710,4710,4710,4710,1
|
|
20230809,115400,36395150,4710,4710,4710,4710,0
|
|
20230809,115300,36395150,4710,4710,4710,4710,4
|
|
20230809,115200,36376310,4710,4710,4710,4710,8
|
|
20230809,115100,36338630,4710,4710,4710,4710,0
|
|
20230809,115000,36338630,4710,4710,4710,4710,0
|
|
20230809,114900,36338630,4710,4715,4715,4710,214
|
|
20230809,114800,35330025,4720,4725,4725,4720,154
|
|
20230809,114700,34602970,4735,4730,4735,4730,21
|
|
20230809,114600,34503540,4735,4735,4735,4735,1
|
|
20230809,114500,34498805,4730,4730,4730,4730,10
|
|
20230809,114400,34451505,4725,4725,4725,4725,0
|
|
20230809,114300,34451505,4725,4725,4725,4725,0
|
|
20230809,114200,34451505,4725,4725,4725,4725,0
|
|
20230809,114100,34451505,4725,4725,4725,4725,0
|
|
20230809,114000,34451505,4725,4725,4725,4725,5
|
|
20230809,113900,34427880,4725,4725,4725,4725,0
|
|
20230809,113800,34427880,4725,4725,4725,4725,0
|
|
20230809,113700,34427880,4725,4725,4725,4725,0
|
|
20230809,113600,34427880,4725,4725,4725,4725,9
|
|
20230809,113500,34385355,4735,4735,4735,4735,0
|
|
20230809,113400,34385355,4735,4730,4735,4730,3
|
|
20230809,113300,34371160,4735,4735,4735,4735,0
|
|
20230809,113200,34371160,4735,4735,4735,4735,1
|
|
20230809,113100,34366425,4730,4730,4730,4730,0
|
|
20230809,113000,34366425,4730,4730,4730,4730,0
|
|
20230809,112900,34366425,4730,4730,4730,4730,0
|
|
20230809,112800,34366425,4730,4730,4730,4730,0
|
|
20230809,112700,34366425,4730,4730,4730,4730,0
|
|
20230809,112600,34366425,4730,4730,4730,4730,100
|
|
20230809,112500,33893425,4720,4725,4725,4720,31
|
|
20230809,112400,33747040,4730,4725,4730,4725,100
|
|
20230809,112300,33274180,4720,4720,4720,4720,0
|
|
20230809,112200,33274180,4720,4725,4725,4720,29
|
|
20230809,112100,33137255,4725,4725,4725,4725,0
|
|
20230809,112000,33137255,4725,4725,4725,4725,0
|
|
20230809,111900,33137255,4725,4725,4725,4725,12
|
|
20230809,111800,33080555,4725,4725,4725,4725,3
|
|
20230809,111700,33066380,4725,4725,4725,4725,0
|
|
20230809,111600,33066380,4725,4725,4725,4725,1
|
|
20230809,111500,33061655,4725,4725,4725,4725,0
|
|
20230809,111400,33061655,4725,4725,4725,4725,0
|
|
20230809,111300,33061655,4725,4725,4725,4725,0
|
|
20230809,111200,33061655,4725,4725,4725,4725,0
|
|
20230809,111100,33061655,4725,4725,4725,4725,104
|
|
20230809,111000,32570255,4730,4730,4730,4730,36
|
|
20230809,110900,32399975,4725,4725,4725,4725,0
|
|
20230809,110800,32399975,4725,4725,4725,4725,0
|
|
20230809,110700,32399975,4725,4730,4730,4725,102
|
|
20230809,110600,31918015,4730,4730,4730,4730,3
|
|
20230809,110500,31903825,4730,4730,4730,4730,0
|
|
20230809,110400,31903825,4730,4730,4730,4730,0
|
|
20230809,110300,31903825,4730,4730,4730,4730,0
|
|
20230809,110200,31903825,4730,4730,4730,4730,0
|
|
20230809,110100,31903825,4730,4730,4730,4730,0
|
|
20230809,110000,31903825,4730,4730,4730,4730,1
|
|
20230809,105900,31899095,4725,4725,4725,4725,0
|
|
20230809,105800,31899095,4725,4725,4725,4725,0
|
|
20230809,105700,31899095,4725,4725,4725,4725,315
|
|
20230809,105600,30410720,4720,4720,4720,4720,3
|
|
20230809,105500,30396560,4720,4725,4725,4720,10
|
|
20230809,105400,30349335,4725,4725,4725,4725,207
|
|
20230809,105300,29371260,4725,4725,4725,4725,0
|
|
20230809,105200,29371260,4725,4725,4725,4725,0
|
|
20230809,105100,29371260,4725,4725,4725,4725,0
|
|
20230809,105000,29371260,4725,4725,4725,4725,0
|
|
20230809,104900,29371260,4725,4725,4725,4725,0
|
|
20230809,104800,29371260,4725,4725,4725,4725,0
|
|
20230809,104700,29371260,4725,4725,4725,4725,0
|
|
20230809,104600,29371260,4725,4725,4725,4725,0
|
|
20230809,104500,29371260,4725,4725,4725,4725,0
|
|
20230809,104400,29371260,4725,4725,4725,4725,0
|
|
20230809,104300,29371260,4725,4725,4725,4725,200
|
|
20230809,104200,28426260,4730,4730,4730,4730,1
|
|
20230809,104100,28421530,4735,4735,4735,4735,0
|
|
20230809,104000,28421530,4735,4735,4735,4735,0
|
|
20230809,103900,28421530,4735,4735,4735,4735,0
|
|
20230809,103800,28421530,4735,4735,4735,4735,21
|
|
20230809,103700,28322095,4730,4735,4735,4730,2
|
|
20230809,103600,28312630,4735,4735,4735,4735,0
|
|
20230809,103500,28312630,4735,4735,4735,4735,0
|
|
20230809,103400,28312630,4735,4735,4735,4735,0
|
|
20230809,103300,28312630,4735,4735,4735,4735,0
|
|
20230809,103200,28312630,4735,4735,4735,4735,0
|
|
20230809,103100,28312630,4735,4735,4735,4735,0
|
|
20230809,103000,28312630,4735,4735,4735,4735,2
|
|
20230809,102900,28303160,4735,4735,4735,4735,0
|
|
20230809,102800,28303160,4735,4735,4735,4735,0
|
|
20230809,102700,28303160,4735,4735,4735,4735,1
|
|
20230809,102600,28298425,4735,4735,4735,4735,0
|
|
20230809,102500,28298425,4735,4735,4735,4735,0
|
|
20230809,102400,28298425,4735,4735,4735,4735,1
|
|
20230809,102300,28293690,4735,4735,4735,4735,0
|
|
20230809,102200,28293690,4735,4735,4735,4735,1
|
|
20230809,102100,28288955,4735,4735,4735,4735,0
|
|
20230809,102000,28288955,4735,4735,4735,4735,0
|
|
20230809,101900,28288955,4735,4735,4735,4735,0
|
|
20230809,101800,28288955,4735,4735,4735,4735,0
|
|
20230809,101700,28288955,4735,4735,4735,4735,0
|
|
20230809,101600,28288955,4735,4735,4735,4735,1
|
|
20230809,101500,28284220,4735,4735,4735,4735,0
|
|
20230809,101400,28284220,4735,4735,4735,4735,10
|
|
20230809,101300,28236870,4735,4735,4735,4735,0
|
|
20230809,101200,28236870,4735,4735,4735,4735,0
|
|
20230809,101100,28236870,4735,4735,4735,4735,0
|
|
20230809,101000,28236870,4735,4730,4735,4730,120
|
|
20230809,100900,27669230,4725,4725,4725,4725,0
|
|
20230809,100800,27669230,4725,4725,4725,4725,0
|
|
20230809,100700,27669230,4725,4725,4725,4725,5
|
|
20230809,100600,27645605,4725,4725,4725,4725,0
|
|
20230809,100500,27645605,4725,4725,4725,4725,0
|
|
20230809,100400,27645605,4725,4725,4725,4725,1
|
|
20230809,100300,27640880,4730,4715,4730,4715,483
|
|
20230809,100200,25363490,4710,4710,4710,4710,0
|
|
20230809,100100,25363490,4710,4715,4715,4710,35
|
|
20230809,100000,25198490,4710,4710,4710,4710,26
|
|
20230809,095900,25076030,4715,4715,4715,4715,0
|
|
20230809,095800,25076030,4715,4715,4715,4715,0
|
|
20230809,095700,25076030,4715,4715,4715,4715,190
|
|
20230809,095600,24180180,4715,4715,4715,4715,0
|
|
20230809,095500,24180180,4715,4715,4715,4715,0
|
|
20230809,095400,24180180,4715,4715,4715,4715,0
|
|
20230809,095300,24180180,4715,4715,4715,4715,33
|
|
20230809,095200,24024585,4720,4720,4720,4720,0
|
|
20230809,095100,24024585,4720,4720,4720,4720,0
|
|
20230809,095000,24024585,4720,4720,4720,4720,0
|
|
20230809,094900,24024585,4720,4720,4720,4720,0
|
|
20230809,094800,24024585,4720,4720,4720,4720,0
|
|
20230809,094700,24024585,4720,4720,4720,4720,0
|
|
20230809,094600,24024585,4720,4720,4720,4720,0
|
|
20230809,094500,24024585,4720,4715,4720,4715,11
|
|
20230809,094400,23972670,4725,4725,4725,4725,0
|
|
20230809,094300,23972670,4725,4725,4725,4725,0
|
|
20230809,094200,23972670,4725,4725,4725,4725,0
|
|
20230809,094100,23972670,4725,4725,4725,4725,0
|
|
20230809,094000,23972670,4725,4710,4745,4710,2552
|
|
20230809,093900,11907655,4710,4710,4710,4710,1
|
|
20230809,093800,11902945,4690,4690,4690,4690,0
|
|
20230809,093700,11902945,4690,4685,4690,4685,504
|
|
20230809,093600,9541305,4685,4685,4685,4685,17
|
|
20230809,093500,9461660,4685,4685,4685,4685,10
|
|
20230809,093400,9414810,4675,4680,4680,4675,300
|
|
20230809,093300,8011645,4685,4685,4685,4685,16
|
|
20230809,093200,7936685,4685,4685,4685,4685,2
|
|
20230809,093100,7927315,4680,4680,4680,4680,0
|
|
20230809,093000,7927315,4680,4680,4680,4680,0
|
|
20230809,092900,7927315,4680,4680,4680,4680,23
|
|
20230809,092800,7819675,4680,4680,4680,4680,51
|
|
20230809,092700,7580995,4685,4685,4685,4685,0
|
|
20230809,092600,7580995,4685,4685,4685,4685,26
|
|
20230809,092500,7459185,4690,4695,4695,4690,63
|
|
20230809,092400,7163590,4700,4705,4705,4700,14
|
|
20230809,092300,7097755,4705,4730,4730,4705,530
|
|
20230809,092200,4601535,4730,4730,4730,4730,0
|
|
20230809,092100,4601535,4730,4730,4730,4730,0
|
|
20230809,092000,4601535,4730,4730,4730,4730,0
|
|
20230809,091900,4601535,4730,4730,4730,4730,0
|
|
20230809,091800,4601535,4730,4730,4730,4730,10
|
|
20230809,091700,4554235,4730,4730,4730,4730,0
|
|
20230809,091600,4554235,4730,4730,4730,4730,0
|
|
20230809,091500,4554235,4730,4730,4730,4730,0
|
|
20230809,091400,4554235,4730,4730,4730,4730,0
|
|
20230809,091300,4554235,4730,4730,4730,4730,0
|
|
20230809,091200,4554235,4730,4730,4730,4730,0
|
|
20230809,091100,4554235,4730,4730,4730,4730,53
|
|
20230809,091000,4303545,4730,4730,4730,4730,0
|
|
20230809,090900,4303545,4730,4730,4730,4730,0
|
|
20230809,090800,4303545,4730,4730,4730,4710,653
|
|
20230809,090700,1225875,4730,4695,4730,4695,10
|
|
20230809,090600,1178810,4695,4695,4695,4695,10
|
|
20230809,090500,1131860,4695,4695,4695,4695,0
|
|
20230809,090400,1131860,4695,4695,4695,4695,10
|
|
20230809,090300,1084910,4695,4675,4695,4675,5
|
|
20230809,090200,1061495,4675,4675,4675,4675,2
|
|
20230809,090100,1052145,4635,4635,4635,4635,0
|
|
20230809,090000,1052145,4635,4635,4635,4635,227
|