693 lines
32 KiB
CSV
693 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230823,203000,49323595,3905,3905,3905,3905,299
|
|
20230823,202900,49323595,3905,3905,3905,3905,0
|
|
20230823,202800,49323595,3905,3905,3905,3905,0
|
|
20230823,202700,49323595,3905,3905,3905,3905,0
|
|
20230823,202600,49323595,3905,3905,3905,3905,0
|
|
20230823,202500,49323595,3905,3905,3905,3905,0
|
|
20230823,202400,49323595,3905,3905,3905,3905,0
|
|
20230823,202300,49323595,3905,3905,3905,3905,0
|
|
20230823,202200,49323595,3905,3905,3905,3905,0
|
|
20230823,202100,49323595,3905,3905,3905,3905,0
|
|
20230823,202000,49323595,3905,3905,3905,3905,0
|
|
20230823,201900,49323595,3905,3905,3905,3905,0
|
|
20230823,201800,49323595,3905,3905,3905,3905,0
|
|
20230823,201700,49323595,3905,3905,3905,3905,0
|
|
20230823,201600,49323595,3905,3905,3905,3905,0
|
|
20230823,201500,49323595,3905,3905,3905,3905,0
|
|
20230823,201400,49323595,3905,3905,3905,3905,0
|
|
20230823,201300,49323595,3905,3905,3905,3905,0
|
|
20230823,201200,49323595,3905,3905,3905,3905,0
|
|
20230823,201100,49323595,3905,3905,3905,3905,0
|
|
20230823,201000,49323595,3905,3905,3905,3905,0
|
|
20230823,200900,49323595,3905,3905,3905,3905,0
|
|
20230823,200800,49323595,3905,3905,3905,3905,0
|
|
20230823,200700,49323595,3905,3905,3905,3905,0
|
|
20230823,200600,49323595,3905,3905,3905,3905,0
|
|
20230823,200500,49323595,3905,3905,3905,3905,0
|
|
20230823,200400,49323595,3905,3905,3905,3905,0
|
|
20230823,200300,49323595,3905,3905,3905,3905,0
|
|
20230823,200200,49323595,3905,3905,3905,3905,0
|
|
20230823,200100,49323595,3905,3905,3905,3905,0
|
|
20230823,200000,49323595,3905,3905,3905,3905,299
|
|
20230823,195900,49323595,3905,3905,3905,3905,0
|
|
20230823,195800,49323595,3905,3905,3905,3905,0
|
|
20230823,195700,49323595,3905,3905,3905,3905,0
|
|
20230823,195600,49323595,3905,3905,3905,3905,0
|
|
20230823,195500,49323595,3905,3905,3905,3905,0
|
|
20230823,195400,49323595,3905,3905,3905,3905,0
|
|
20230823,195300,49323595,3905,3905,3905,3905,0
|
|
20230823,195200,49323595,3905,3905,3905,3905,0
|
|
20230823,195100,49323595,3905,3905,3905,3905,0
|
|
20230823,195000,49323595,3905,3905,3905,3905,0
|
|
20230823,194900,49323595,3905,3905,3905,3905,0
|
|
20230823,194800,49323595,3905,3905,3905,3905,0
|
|
20230823,194700,49323595,3905,3905,3905,3905,0
|
|
20230823,194600,49323595,3905,3905,3905,3905,0
|
|
20230823,194500,49323595,3905,3905,3905,3905,0
|
|
20230823,194400,49323595,3905,3905,3905,3905,0
|
|
20230823,194300,49323595,3905,3905,3905,3905,0
|
|
20230823,194200,49323595,3905,3905,3905,3905,0
|
|
20230823,194100,49323595,3905,3905,3905,3905,0
|
|
20230823,194000,49323595,3905,3905,3905,3905,0
|
|
20230823,193900,49323595,3905,3905,3905,3905,0
|
|
20230823,193800,49323595,3905,3905,3905,3905,0
|
|
20230823,193700,49323595,3905,3905,3905,3905,0
|
|
20230823,193600,49323595,3905,3905,3905,3905,0
|
|
20230823,193500,49323595,3905,3905,3905,3905,0
|
|
20230823,193400,49323595,3905,3905,3905,3905,0
|
|
20230823,193300,49323595,3905,3905,3905,3905,0
|
|
20230823,193200,49323595,3905,3905,3905,3905,0
|
|
20230823,193100,49323595,3905,3905,3905,3905,0
|
|
20230823,193000,49323595,3905,3905,3905,3905,299
|
|
20230823,192900,49323595,3905,3905,3905,3905,0
|
|
20230823,192800,49323595,3905,3905,3905,3905,0
|
|
20230823,192700,49323595,3905,3905,3905,3905,0
|
|
20230823,192600,49323595,3905,3905,3905,3905,0
|
|
20230823,192500,49323595,3905,3905,3905,3905,0
|
|
20230823,192400,49323595,3905,3905,3905,3905,0
|
|
20230823,192300,49323595,3905,3905,3905,3905,0
|
|
20230823,192200,49323595,3905,3905,3905,3905,0
|
|
20230823,192100,49323595,3905,3905,3905,3905,0
|
|
20230823,192000,49323595,3905,3905,3905,3905,0
|
|
20230823,191900,49323595,3905,3905,3905,3905,0
|
|
20230823,191800,49323595,3905,3905,3905,3905,0
|
|
20230823,191700,49323595,3905,3905,3905,3905,0
|
|
20230823,191600,49323595,3905,3905,3905,3905,0
|
|
20230823,191500,49323595,3905,3905,3905,3905,0
|
|
20230823,191400,49323595,3905,3905,3905,3905,0
|
|
20230823,191300,49323595,3905,3905,3905,3905,0
|
|
20230823,191200,49323595,3905,3905,3905,3905,0
|
|
20230823,191100,49323595,3905,3905,3905,3905,0
|
|
20230823,191000,49323595,3905,3905,3905,3905,0
|
|
20230823,190900,49323595,3905,3905,3905,3905,0
|
|
20230823,190800,49323595,3905,3905,3905,3905,0
|
|
20230823,190700,49323595,3905,3905,3905,3905,0
|
|
20230823,190600,49323595,3905,3905,3905,3905,0
|
|
20230823,190500,49323595,3905,3905,3905,3905,0
|
|
20230823,190400,49323595,3905,3905,3905,3905,0
|
|
20230823,190300,49323595,3905,3905,3905,3905,0
|
|
20230823,190200,49323595,3905,3905,3905,3905,0
|
|
20230823,190100,49323595,3905,3905,3905,3905,0
|
|
20230823,190000,49323595,3905,3905,3905,3905,299
|
|
20230823,185900,49323595,3905,3905,3905,3905,0
|
|
20230823,185800,49323595,3905,3905,3905,3905,0
|
|
20230823,185700,49323595,3905,3905,3905,3905,0
|
|
20230823,185600,49323595,3905,3905,3905,3905,0
|
|
20230823,185500,49323595,3905,3905,3905,3905,0
|
|
20230823,185400,49323595,3905,3905,3905,3905,0
|
|
20230823,185300,49323595,3905,3905,3905,3905,0
|
|
20230823,185200,49323595,3905,3905,3905,3905,0
|
|
20230823,185100,49323595,3905,3905,3905,3905,0
|
|
20230823,185000,49323595,3905,3905,3905,3905,0
|
|
20230823,184900,49323595,3905,3905,3905,3905,0
|
|
20230823,184800,49323595,3905,3905,3905,3905,0
|
|
20230823,184700,49323595,3905,3905,3905,3905,0
|
|
20230823,184600,49323595,3905,3905,3905,3905,0
|
|
20230823,184500,49323595,3905,3905,3905,3905,0
|
|
20230823,184400,49323595,3905,3905,3905,3905,0
|
|
20230823,184300,49323595,3905,3905,3905,3905,0
|
|
20230823,184200,49323595,3905,3905,3905,3905,0
|
|
20230823,184100,49323595,3905,3905,3905,3905,0
|
|
20230823,184000,49323595,3905,3905,3905,3905,0
|
|
20230823,183900,49323595,3905,3905,3905,3905,0
|
|
20230823,183800,49323595,3905,3905,3905,3905,0
|
|
20230823,183700,49323595,3905,3905,3905,3905,0
|
|
20230823,183600,49323595,3905,3905,3905,3905,0
|
|
20230823,183500,49323595,3905,3905,3905,3905,0
|
|
20230823,183400,49323595,3905,3905,3905,3905,0
|
|
20230823,183300,49323595,3905,3905,3905,3905,0
|
|
20230823,183200,49323595,3905,3905,3905,3905,0
|
|
20230823,183100,49323595,3905,3905,3905,3905,0
|
|
20230823,183000,49323595,3905,3905,3905,3905,299
|
|
20230823,182900,49323595,3905,3905,3905,3905,0
|
|
20230823,182800,49323595,3905,3905,3905,3905,0
|
|
20230823,182700,49323595,3905,3905,3905,3905,0
|
|
20230823,182600,49323595,3905,3905,3905,3905,0
|
|
20230823,182500,49323595,3905,3905,3905,3905,0
|
|
20230823,182400,49323595,3905,3905,3905,3905,0
|
|
20230823,182300,49323595,3905,3905,3905,3905,0
|
|
20230823,182200,49323595,3905,3905,3905,3905,0
|
|
20230823,182100,49323595,3905,3905,3905,3905,0
|
|
20230823,182000,49323595,3905,3905,3905,3905,0
|
|
20230823,181900,49323595,3905,3905,3905,3905,0
|
|
20230823,181800,49323595,3905,3905,3905,3905,0
|
|
20230823,181700,49323595,3905,3905,3905,3905,0
|
|
20230823,181600,49323595,3905,3905,3905,3905,0
|
|
20230823,181500,49323595,3905,3905,3905,3905,0
|
|
20230823,181400,49323595,3905,3905,3905,3905,0
|
|
20230823,181300,49323595,3905,3905,3905,3905,0
|
|
20230823,181200,49323595,3905,3905,3905,3905,0
|
|
20230823,181100,49323595,3905,3905,3905,3905,0
|
|
20230823,181000,49323595,3905,3905,3905,3905,0
|
|
20230823,180900,49323595,3905,3905,3905,3905,0
|
|
20230823,180800,49323595,3905,3905,3905,3905,0
|
|
20230823,180700,49323595,3905,3905,3905,3905,0
|
|
20230823,180600,49323595,3905,3905,3905,3905,0
|
|
20230823,180500,49323595,3905,3905,3905,3905,0
|
|
20230823,180400,49323595,3905,3905,3905,3905,0
|
|
20230823,180300,49323595,3905,3905,3905,3905,0
|
|
20230823,180200,49323595,3905,3905,3905,3905,0
|
|
20230823,180100,49323595,3905,3905,3905,3905,0
|
|
20230823,180000,49323595,3905,3905,3905,3905,299
|
|
20230823,175900,49323595,3905,3905,3905,3905,0
|
|
20230823,175800,49323595,3905,3905,3905,3905,0
|
|
20230823,175700,49323595,3905,3905,3905,3905,0
|
|
20230823,175600,49323595,3905,3905,3905,3905,0
|
|
20230823,175500,49323595,3905,3905,3905,3905,0
|
|
20230823,175400,49323595,3905,3905,3905,3905,0
|
|
20230823,175300,49323595,3905,3905,3905,3905,0
|
|
20230823,175200,49323595,3905,3905,3905,3905,0
|
|
20230823,175100,49323595,3905,3905,3905,3905,0
|
|
20230823,175000,49323595,3905,3905,3905,3905,0
|
|
20230823,174900,49323595,3905,3905,3905,3905,0
|
|
20230823,174800,49323595,3905,3905,3905,3905,0
|
|
20230823,174700,49323595,3905,3905,3905,3905,0
|
|
20230823,174600,49323595,3905,3905,3905,3905,0
|
|
20230823,174500,49323595,3905,3905,3905,3905,0
|
|
20230823,174400,49323595,3905,3905,3905,3905,0
|
|
20230823,174300,49323595,3905,3905,3905,3905,0
|
|
20230823,174200,49323595,3905,3905,3905,3905,0
|
|
20230823,174100,49323595,3905,3905,3905,3905,0
|
|
20230823,174000,49323595,3905,3905,3905,3905,0
|
|
20230823,173900,49323595,3905,3905,3905,3905,0
|
|
20230823,173800,49323595,3905,3905,3905,3905,0
|
|
20230823,173700,49323595,3905,3905,3905,3905,0
|
|
20230823,173600,49323595,3905,3905,3905,3905,0
|
|
20230823,173500,49323595,3905,3905,3905,3905,0
|
|
20230823,173400,49323595,3905,3905,3905,3905,0
|
|
20230823,173300,49323595,3905,3905,3905,3905,0
|
|
20230823,173200,49323595,3905,3905,3905,3905,0
|
|
20230823,173100,49323595,3905,3905,3905,3905,0
|
|
20230823,173000,49323595,3905,3905,3905,3905,299
|
|
20230823,172900,49323595,3905,3905,3905,3905,0
|
|
20230823,172800,49323595,3905,3905,3905,3905,0
|
|
20230823,172700,49323595,3905,3905,3905,3905,0
|
|
20230823,172600,49323595,3905,3905,3905,3905,0
|
|
20230823,172500,49323595,3905,3905,3905,3905,0
|
|
20230823,172400,49323595,3905,3905,3905,3905,0
|
|
20230823,172300,49323595,3905,3905,3905,3905,0
|
|
20230823,172200,49323595,3905,3905,3905,3905,0
|
|
20230823,172100,49323595,3905,3905,3905,3905,0
|
|
20230823,172000,49323595,3905,3905,3905,3905,0
|
|
20230823,171900,49323595,3905,3905,3905,3905,0
|
|
20230823,171800,49323595,3905,3905,3905,3905,0
|
|
20230823,171700,49323595,3905,3905,3905,3905,0
|
|
20230823,171600,49323595,3905,3905,3905,3905,0
|
|
20230823,171500,49323595,3905,3905,3905,3905,0
|
|
20230823,171400,49323595,3905,3905,3905,3905,0
|
|
20230823,171300,49323595,3905,3905,3905,3905,0
|
|
20230823,171200,49323595,3905,3905,3905,3905,0
|
|
20230823,171100,49323595,3905,3905,3905,3905,0
|
|
20230823,171000,49323595,3905,3905,3905,3905,0
|
|
20230823,170900,49323595,3905,3905,3905,3905,0
|
|
20230823,170800,49323595,3905,3905,3905,3905,0
|
|
20230823,170700,49323595,3905,3905,3905,3905,0
|
|
20230823,170600,49323595,3905,3905,3905,3905,0
|
|
20230823,170500,49323595,3905,3905,3905,3905,0
|
|
20230823,170400,49323595,3905,3905,3905,3905,0
|
|
20230823,170300,49323595,3905,3905,3905,3905,0
|
|
20230823,170200,49323595,3905,3905,3905,3905,0
|
|
20230823,170100,49323595,3905,3905,3905,3905,0
|
|
20230823,170000,49323595,3905,3905,3905,3905,299
|
|
20230823,165900,49323595,3905,3905,3905,3905,0
|
|
20230823,165800,49323595,3905,3905,3905,3905,0
|
|
20230823,165700,49323595,3905,3905,3905,3905,0
|
|
20230823,165600,49323595,3905,3905,3905,3905,0
|
|
20230823,165500,49323595,3905,3905,3905,3905,0
|
|
20230823,165400,49323595,3905,3905,3905,3905,0
|
|
20230823,165300,49323595,3905,3905,3905,3905,0
|
|
20230823,165200,49323595,3905,3905,3905,3905,0
|
|
20230823,165100,49323595,3905,3905,3905,3905,0
|
|
20230823,165000,49323595,3905,3905,3905,3905,0
|
|
20230823,164900,49323595,3905,3905,3905,3905,0
|
|
20230823,164800,49323595,3905,3905,3905,3905,0
|
|
20230823,164700,49323595,3905,3905,3905,3905,0
|
|
20230823,164600,49323595,3905,3905,3905,3905,0
|
|
20230823,164500,49323595,3905,3905,3905,3905,0
|
|
20230823,164400,49323595,3905,3905,3905,3905,0
|
|
20230823,164300,49323595,3905,3905,3905,3905,0
|
|
20230823,164200,49323595,3905,3905,3905,3905,0
|
|
20230823,164100,49323595,3905,3905,3905,3905,0
|
|
20230823,164000,49323595,3905,3905,3905,3905,0
|
|
20230823,163900,49323595,3905,3905,3905,3905,0
|
|
20230823,163800,49323595,3905,3905,3905,3905,0
|
|
20230823,163700,49323595,3905,3905,3905,3905,0
|
|
20230823,163600,49323595,3905,3905,3905,3905,0
|
|
20230823,163500,49323595,3905,3905,3905,3905,0
|
|
20230823,163400,49323595,3905,3905,3905,3905,0
|
|
20230823,163300,49323595,3905,3905,3905,3905,0
|
|
20230823,163200,49323595,3905,3905,3905,3905,0
|
|
20230823,163100,49323595,3905,3905,3905,3905,0
|
|
20230823,163000,49323595,3905,3905,3905,3905,299
|
|
20230823,162900,49323595,3905,3905,3905,3905,0
|
|
20230823,162800,49323595,3905,3905,3905,3905,0
|
|
20230823,162700,49323595,3905,3905,3905,3905,0
|
|
20230823,162600,49323595,3905,3905,3905,3905,0
|
|
20230823,162500,49323595,3905,3905,3905,3905,0
|
|
20230823,162400,49323595,3905,3905,3905,3905,0
|
|
20230823,162300,49323595,3905,3905,3905,3905,0
|
|
20230823,162200,49323595,3905,3905,3905,3905,0
|
|
20230823,162100,49323595,3905,3905,3905,3905,0
|
|
20230823,162000,49323595,3905,3905,3905,3905,0
|
|
20230823,161900,49323595,3905,3905,3905,3905,0
|
|
20230823,161800,49323595,3905,3905,3905,3905,0
|
|
20230823,161700,49323595,3905,3905,3905,3905,0
|
|
20230823,161600,49323595,3905,3905,3905,3905,0
|
|
20230823,161500,49323595,3905,3905,3905,3905,0
|
|
20230823,161400,49323595,3905,3905,3905,3905,0
|
|
20230823,161300,49323595,3905,3905,3905,3905,0
|
|
20230823,161200,49323595,3905,3905,3905,3905,0
|
|
20230823,161100,49323595,3905,3905,3905,3905,0
|
|
20230823,161000,49323595,3905,3905,3905,3905,0
|
|
20230823,160900,49323595,3905,3905,3905,3905,0
|
|
20230823,160800,49323595,3905,3905,3905,3905,0
|
|
20230823,160700,49323595,3905,3905,3905,3905,0
|
|
20230823,160600,49323595,3905,3905,3905,3905,0
|
|
20230823,160500,49323595,3905,3905,3905,3905,0
|
|
20230823,160400,49323595,3905,3905,3905,3905,0
|
|
20230823,160300,49323595,3905,3905,3905,3905,0
|
|
20230823,160200,49323595,3905,3905,3905,3905,0
|
|
20230823,160100,49323595,3905,3905,3905,3905,0
|
|
20230823,160000,49323595,3905,3905,3905,3905,299
|
|
20230823,155900,49323595,3905,3905,3905,3905,0
|
|
20230823,155800,49323595,3905,3905,3905,3905,0
|
|
20230823,155700,49323595,3905,3905,3905,3905,0
|
|
20230823,155600,49323595,3905,3905,3905,3905,0
|
|
20230823,155500,49323595,3905,3905,3905,3905,0
|
|
20230823,155400,49323595,3905,3905,3905,3905,0
|
|
20230823,155300,49323595,3905,3905,3905,3905,0
|
|
20230823,155200,49323595,3905,3905,3905,3905,0
|
|
20230823,155100,49323595,3905,3905,3905,3905,0
|
|
20230823,155000,49323595,3905,3905,3905,3905,0
|
|
20230823,154900,49323595,3905,3905,3905,3905,0
|
|
20230823,154800,49323595,3905,3905,3905,3905,0
|
|
20230823,154700,49323595,3905,3905,3905,3905,0
|
|
20230823,154600,49323595,3905,3905,3905,3905,0
|
|
20230823,154500,49323595,3905,3905,3905,3905,0
|
|
20230823,154400,49323595,3905,3905,3905,3905,0
|
|
20230823,154300,49323595,3905,3905,3905,3905,0
|
|
20230823,154200,49323595,3905,3905,3905,3905,0
|
|
20230823,154100,49323595,3905,3905,3905,3905,0
|
|
20230823,154000,49323595,3905,3905,3905,3905,0
|
|
20230823,153900,49323595,3905,3905,3905,3905,0
|
|
20230823,153800,49323595,3905,3905,3905,3905,0
|
|
20230823,153700,49323595,3905,3905,3905,3905,0
|
|
20230823,153600,49323595,3905,3905,3905,3905,0
|
|
20230823,153500,49323595,3905,3905,3905,3905,0
|
|
20230823,153400,49323595,3905,3905,3905,3905,0
|
|
20230823,153300,49323595,3905,3905,3905,3905,0
|
|
20230823,153200,49323595,3905,3905,3905,3905,0
|
|
20230823,153100,49323595,3905,3905,3905,3905,0
|
|
20230823,153000,49323595,3905,3905,3905,3905,598
|
|
20230823,152900,48156000,3915,3915,3915,3915,0
|
|
20230823,152800,48156000,3915,3915,3915,3915,0
|
|
20230823,152700,48156000,3915,3915,3915,3915,0
|
|
20230823,152600,48156000,3915,3915,3915,3915,0
|
|
20230823,152500,48156000,3915,3915,3915,3915,0
|
|
20230823,152400,48156000,3915,3915,3915,3915,0
|
|
20230823,152300,48156000,3915,3915,3915,3915,0
|
|
20230823,152200,48156000,3915,3915,3915,3915,0
|
|
20230823,152100,48156000,3915,3915,3915,3915,0
|
|
20230823,152000,48156000,3915,3915,3915,3915,0
|
|
20230823,151900,48156000,3915,3915,3915,3915,2
|
|
20230823,151800,48148170,3900,3900,3900,3900,0
|
|
20230823,151700,48148170,3900,3900,3900,3900,0
|
|
20230823,151600,48148170,3900,3935,3935,3900,1136
|
|
20230823,151500,43704300,3930,3930,3930,3930,1
|
|
20230823,151400,43700370,3930,3930,3930,3930,175
|
|
20230823,151300,43012620,3940,3940,3940,3940,0
|
|
20230823,151200,43012620,3940,3940,3940,3940,0
|
|
20230823,151100,43012620,3940,3940,3940,3940,0
|
|
20230823,151000,43012620,3940,3940,3940,3940,0
|
|
20230823,150900,43012620,3940,3940,3940,3940,0
|
|
20230823,150800,43012620,3940,3940,3940,3940,25
|
|
20230823,150700,42914120,3930,3930,3930,3930,0
|
|
20230823,150600,42914120,3930,3930,3930,3930,0
|
|
20230823,150500,42914120,3930,3930,3930,3930,0
|
|
20230823,150400,42914120,3930,3930,3930,3930,0
|
|
20230823,150300,42914120,3930,3930,3930,3930,0
|
|
20230823,150200,42914120,3930,3930,3930,3930,0
|
|
20230823,150100,42914120,3930,3930,3930,3930,0
|
|
20230823,150000,42914120,3930,3930,3930,3930,0
|
|
20230823,145900,42914120,3930,3935,3935,3930,800
|
|
20230823,145800,39769410,3935,3935,3935,3935,0
|
|
20230823,145700,39769410,3935,3935,3935,3935,0
|
|
20230823,145600,39769410,3935,3935,3935,3935,0
|
|
20230823,145500,39769410,3935,3940,3940,3935,412
|
|
20230823,145400,38148185,3940,3940,3940,3940,0
|
|
20230823,145300,38148185,3940,3940,3940,3940,50
|
|
20230823,145200,37951185,3940,3940,3940,3940,0
|
|
20230823,145100,37951185,3940,3940,3940,3940,0
|
|
20230823,145000,37951185,3940,3940,3940,3940,0
|
|
20230823,144900,37951185,3940,3940,3940,3940,0
|
|
20230823,144800,37951185,3940,3940,3940,3940,555
|
|
20230823,144700,35764485,3945,3945,3945,3945,0
|
|
20230823,144600,35764485,3945,3945,3945,3945,0
|
|
20230823,144500,35764485,3945,3945,3945,3945,0
|
|
20230823,144400,35764485,3945,3945,3945,3945,2
|
|
20230823,144300,35756595,3950,3950,3950,3950,0
|
|
20230823,144200,35756595,3950,3950,3950,3950,0
|
|
20230823,144100,35756595,3950,3950,3950,3950,0
|
|
20230823,144000,35756595,3950,3950,3950,3950,0
|
|
20230823,143900,35756595,3950,3950,3950,3950,0
|
|
20230823,143800,35756595,3950,3950,3950,3950,0
|
|
20230823,143700,35756595,3950,3950,3950,3950,0
|
|
20230823,143600,35756595,3950,3950,3950,3950,385
|
|
20230823,143500,34235845,3950,3950,3950,3950,0
|
|
20230823,143400,34235845,3950,3950,3950,3950,0
|
|
20230823,143300,34235845,3950,3950,3950,3950,0
|
|
20230823,143200,34235845,3950,3950,3950,3950,0
|
|
20230823,143100,34235845,3950,3950,3950,3950,0
|
|
20230823,143000,34235845,3950,3950,3950,3950,0
|
|
20230823,142900,34235845,3950,3950,3950,3950,0
|
|
20230823,142800,34235845,3950,3950,3950,3950,0
|
|
20230823,142700,34235845,3950,3950,3950,3950,0
|
|
20230823,142600,34235845,3950,3950,3950,3950,0
|
|
20230823,142500,34235845,3950,3950,3950,3950,0
|
|
20230823,142400,34235845,3950,3950,3950,3950,0
|
|
20230823,142300,34235845,3950,3950,3950,3950,0
|
|
20230823,142200,34235845,3950,3950,3950,3950,26
|
|
20230823,142100,34133145,3950,3950,3950,3950,0
|
|
20230823,142000,34133145,3950,3950,3950,3950,0
|
|
20230823,141900,34133145,3950,3950,3950,3950,0
|
|
20230823,141800,34133145,3950,3950,3950,3950,0
|
|
20230823,141700,34133145,3950,3950,3950,3950,0
|
|
20230823,141600,34133145,3950,3950,3950,3950,0
|
|
20230823,141500,34133145,3950,3950,3950,3950,0
|
|
20230823,141400,34133145,3950,3950,3950,3950,0
|
|
20230823,141300,34133145,3950,3950,3950,3950,0
|
|
20230823,141200,34133145,3950,3950,3950,3950,0
|
|
20230823,141100,34133145,3950,3950,3950,3950,0
|
|
20230823,141000,34133145,3950,3950,3950,3950,0
|
|
20230823,140900,34133145,3950,3950,3950,3950,0
|
|
20230823,140800,34133145,3950,3950,3950,3950,0
|
|
20230823,140700,34133145,3950,3950,3950,3950,4
|
|
20230823,140600,34117345,3955,3955,3955,3955,0
|
|
20230823,140500,34117345,3955,3955,3955,3955,95
|
|
20230823,140400,33741620,3955,3955,3955,3955,403
|
|
20230823,140300,32147755,3955,3960,3960,3955,438
|
|
20230823,140200,30413295,3960,3960,3960,3960,0
|
|
20230823,140100,30413295,3960,3960,3960,3960,0
|
|
20230823,140000,30413295,3960,3960,3960,3960,1
|
|
20230823,135900,30409335,3960,3960,3960,3960,0
|
|
20230823,135800,30409335,3960,3960,3960,3960,0
|
|
20230823,135700,30409335,3960,3960,3960,3960,0
|
|
20230823,135600,30409335,3960,3960,3960,3960,13
|
|
20230823,135500,30357855,3960,3960,3960,3960,31
|
|
20230823,135400,30235095,3960,3960,3960,3960,0
|
|
20230823,135300,30235095,3960,3960,3960,3960,1
|
|
20230823,135200,30231135,3960,3960,3960,3960,0
|
|
20230823,135100,30231135,3960,3960,3960,3960,0
|
|
20230823,135000,30231135,3960,3960,3960,3960,0
|
|
20230823,134900,30231135,3960,3960,3960,3960,0
|
|
20230823,134800,30231135,3960,3960,3960,3960,0
|
|
20230823,134700,30231135,3960,3960,3960,3960,0
|
|
20230823,134600,30231135,3960,3960,3960,3960,0
|
|
20230823,134500,30231135,3960,3960,3960,3960,203
|
|
20230823,134400,29427255,3965,3965,3965,3965,1
|
|
20230823,134300,29423290,3960,3960,3960,3960,0
|
|
20230823,134200,29423290,3960,3960,3960,3960,0
|
|
20230823,134100,29423290,3960,3960,3960,3960,0
|
|
20230823,134000,29423290,3960,3960,3960,3960,0
|
|
20230823,133900,29423290,3960,3960,3960,3960,0
|
|
20230823,133800,29423290,3960,3960,3960,3960,140
|
|
20230823,133700,28868890,3960,3960,3960,3960,0
|
|
20230823,133600,28868890,3960,3960,3960,3960,0
|
|
20230823,133500,28868890,3960,3960,3960,3960,0
|
|
20230823,133400,28868890,3960,3960,3960,3960,0
|
|
20230823,133300,28868890,3960,3960,3960,3960,0
|
|
20230823,133200,28868890,3960,3960,3960,3960,0
|
|
20230823,133100,28868890,3960,3960,3960,3960,1
|
|
20230823,133000,28864930,3965,3965,3965,3965,57
|
|
20230823,132900,28638925,3965,3965,3965,3965,0
|
|
20230823,132800,28638925,3965,3965,3965,3965,0
|
|
20230823,132700,28638925,3965,3965,3965,3965,0
|
|
20230823,132600,28638925,3965,3965,3965,3965,0
|
|
20230823,132500,28638925,3965,3965,3965,3965,97
|
|
20230823,132400,28254320,3965,3965,3965,3965,1
|
|
20230823,132300,28250355,3965,3965,3965,3965,0
|
|
20230823,132200,28250355,3965,3965,3965,3965,0
|
|
20230823,132100,28250355,3965,3965,3965,3965,0
|
|
20230823,132000,28250355,3965,3965,3965,3965,0
|
|
20230823,131900,28250355,3965,3965,3965,3965,0
|
|
20230823,131800,28250355,3965,3965,3965,3965,0
|
|
20230823,131700,28250355,3965,3965,3965,3965,0
|
|
20230823,131600,28250355,3965,3965,3965,3965,1
|
|
20230823,131500,28246390,3965,3965,3965,3965,0
|
|
20230823,131400,28246390,3965,3965,3965,3965,0
|
|
20230823,131300,28246390,3965,3965,3965,3965,0
|
|
20230823,131200,28246390,3965,3965,3965,3965,0
|
|
20230823,131100,28246390,3965,3965,3965,3965,0
|
|
20230823,131000,28246390,3965,3965,3965,3965,0
|
|
20230823,130900,28246390,3965,3965,3965,3965,1
|
|
20230823,130800,28242425,3965,3965,3965,3965,100
|
|
20230823,130700,27845925,3965,3965,3965,3965,0
|
|
20230823,130600,27845925,3965,3965,3965,3965,0
|
|
20230823,130500,27845925,3965,3965,3965,3965,0
|
|
20230823,130400,27845925,3965,3965,3965,3965,0
|
|
20230823,130300,27845925,3965,3965,3965,3965,0
|
|
20230823,130200,27845925,3965,3965,3965,3965,1
|
|
20230823,130100,27841960,3965,3965,3965,3965,0
|
|
20230823,130000,27841960,3965,3965,3965,3965,0
|
|
20230823,125900,27841960,3965,3965,3965,3965,0
|
|
20230823,125800,27841960,3965,3965,3965,3965,200
|
|
20230823,125700,27048960,3970,3970,3970,3970,128
|
|
20230823,125600,26540800,3970,3970,3970,3970,24
|
|
20230823,125500,26445520,3970,3970,3970,3970,0
|
|
20230823,125400,26445520,3970,3970,3970,3970,1
|
|
20230823,125300,26441550,3975,3975,3975,3975,0
|
|
20230823,125200,26441550,3975,3975,3975,3975,124
|
|
20230823,125100,25948650,3970,3970,3970,3970,0
|
|
20230823,125000,25948650,3970,3970,3970,3970,0
|
|
20230823,124900,25948650,3970,3970,3970,3970,0
|
|
20230823,124800,25948650,3970,3970,3970,3970,0
|
|
20230823,124700,25948650,3970,3970,3970,3970,101
|
|
20230823,124600,25547680,3970,3970,3970,3970,0
|
|
20230823,124500,25547680,3970,3970,3970,3970,0
|
|
20230823,124400,25547680,3970,3970,3970,3970,0
|
|
20230823,124300,25547680,3970,3970,3970,3970,0
|
|
20230823,124200,25547680,3970,3970,3970,3970,0
|
|
20230823,124100,25547680,3970,3970,3970,3970,0
|
|
20230823,124000,25547680,3970,3970,3970,3970,1
|
|
20230823,123900,25543710,3965,3965,3965,3965,0
|
|
20230823,123800,25543710,3965,3965,3965,3965,0
|
|
20230823,123700,25543710,3965,3965,3965,3965,0
|
|
20230823,123600,25543710,3965,3965,3965,3965,0
|
|
20230823,123500,25543710,3965,3965,3965,3965,0
|
|
20230823,123400,25543710,3965,3965,3965,3965,0
|
|
20230823,123300,25543710,3965,3965,3965,3965,0
|
|
20230823,123200,25543710,3965,3965,3965,3965,1
|
|
20230823,123100,25539745,3965,3965,3965,3965,0
|
|
20230823,123000,25539745,3965,3965,3965,3965,0
|
|
20230823,122900,25539745,3965,3965,3965,3965,0
|
|
20230823,122800,25539745,3965,3965,3965,3965,0
|
|
20230823,122700,25539745,3965,3965,3965,3965,0
|
|
20230823,122600,25539745,3965,3965,3965,3965,0
|
|
20230823,122500,25539745,3965,3965,3965,3965,1
|
|
20230823,122400,25535780,3980,3980,3980,3980,0
|
|
20230823,122300,25535780,3980,3980,3980,3980,0
|
|
20230823,122200,25535780,3980,3980,3980,3980,0
|
|
20230823,122100,25535780,3980,3980,3980,3980,0
|
|
20230823,122000,25535780,3980,3980,3980,3980,0
|
|
20230823,121900,25535780,3980,3985,3985,3980,13
|
|
20230823,121800,25484025,3985,3985,3985,3985,1
|
|
20230823,121700,25480040,3985,3985,3985,3985,0
|
|
20230823,121600,25480040,3985,3985,3985,3985,99
|
|
20230823,121500,25085525,3980,3980,3980,3980,0
|
|
20230823,121400,25085525,3980,3980,3980,3980,0
|
|
20230823,121300,25085525,3980,3980,3980,3980,0
|
|
20230823,121200,25085525,3980,3980,3980,3980,0
|
|
20230823,121100,25085525,3980,3980,3980,3980,0
|
|
20230823,121000,25085525,3980,3980,3980,3980,1
|
|
20230823,120900,25081545,3985,3985,3985,3985,0
|
|
20230823,120800,25081545,3985,3985,3985,3985,0
|
|
20230823,120700,25081545,3985,3985,3985,3985,0
|
|
20230823,120600,25081545,3985,3985,3985,3985,0
|
|
20230823,120500,25081545,3985,3985,3985,3985,0
|
|
20230823,120400,25081545,3985,3975,3985,3975,10
|
|
20230823,120300,25041725,3965,3965,3965,3965,1
|
|
20230823,120200,25037760,3965,3965,3965,3965,0
|
|
20230823,120100,25037760,3965,3965,3965,3965,0
|
|
20230823,120000,25037760,3965,3965,3965,3965,0
|
|
20230823,115900,25037760,3965,3965,3965,3965,0
|
|
20230823,115800,25037760,3965,3965,3965,3965,0
|
|
20230823,115700,25037760,3965,3965,3965,3965,0
|
|
20230823,115600,25037760,3965,3965,3965,3965,1
|
|
20230823,115500,25033795,3970,3970,3970,3970,0
|
|
20230823,115400,25033795,3970,3970,3970,3970,0
|
|
20230823,115300,25033795,3970,3970,3970,3970,0
|
|
20230823,115200,25033795,3970,3970,3970,3970,0
|
|
20230823,115100,25033795,3970,3970,3970,3970,0
|
|
20230823,115000,25033795,3970,3970,3970,3970,1
|
|
20230823,114900,25029825,3965,3965,3965,3965,1
|
|
20230823,114800,25025860,3970,3970,3970,3970,0
|
|
20230823,114700,25025860,3970,3970,3970,3970,0
|
|
20230823,114600,25025860,3970,3970,3970,3970,0
|
|
20230823,114500,25025860,3970,3970,3970,3970,0
|
|
20230823,114400,25025860,3970,3965,3970,3965,6
|
|
20230823,114300,25002050,3960,3960,3960,3960,0
|
|
20230823,114200,25002050,3960,3960,3960,3960,0
|
|
20230823,114100,25002050,3960,3960,3960,3960,1
|
|
20230823,114000,24998090,3960,3960,3960,3960,0
|
|
20230823,113900,24998090,3960,3960,3960,3960,0
|
|
20230823,113800,24998090,3960,3960,3960,3960,0
|
|
20230823,113700,24998090,3960,3960,3960,3960,0
|
|
20230823,113600,24998090,3960,3960,3960,3960,0
|
|
20230823,113500,24998090,3960,3960,3960,3960,0
|
|
20230823,113400,24998090,3960,3960,3960,3960,1
|
|
20230823,113300,24994130,3960,3960,3960,3960,0
|
|
20230823,113200,24994130,3960,3960,3960,3960,0
|
|
20230823,113100,24994130,3960,3960,3960,3960,0
|
|
20230823,113000,24994130,3960,3960,3960,3960,0
|
|
20230823,112900,24994130,3960,3955,3960,3955,751
|
|
20230823,112800,22023380,3950,3950,3950,3950,0
|
|
20230823,112700,22023380,3950,3950,3950,3950,1
|
|
20230823,112600,22019430,3955,3955,3955,3955,0
|
|
20230823,112500,22019430,3955,3955,3955,3955,0
|
|
20230823,112400,22019430,3955,3955,3955,3955,0
|
|
20230823,112300,22019430,3955,3955,3955,3955,0
|
|
20230823,112200,22019430,3955,3955,3955,3955,0
|
|
20230823,112100,22019430,3955,3955,3955,3955,0
|
|
20230823,112000,22019430,3955,3955,3955,3955,100
|
|
20230823,111900,21623930,3955,3955,3955,3955,0
|
|
20230823,111800,21623930,3955,3955,3955,3955,0
|
|
20230823,111700,21623930,3955,3955,3955,3955,0
|
|
20230823,111600,21623930,3955,3955,3955,3955,0
|
|
20230823,111500,21623930,3955,3955,3955,3955,0
|
|
20230823,111400,21623930,3955,3955,3955,3955,0
|
|
20230823,111300,21623930,3955,3955,3955,3955,0
|
|
20230823,111200,21623930,3955,3955,3955,3955,1
|
|
20230823,111100,21619975,3955,3955,3955,3955,0
|
|
20230823,111000,21619975,3955,3955,3955,3955,0
|
|
20230823,110900,21619975,3955,3955,3955,3955,0
|
|
20230823,110800,21619975,3955,3955,3955,3955,1
|
|
20230823,110700,21616020,3955,3955,3955,3950,109
|
|
20230823,110600,21184940,3955,3955,3955,3955,5
|
|
20230823,110500,21165165,3955,3955,3955,3955,0
|
|
20230823,110400,21165165,3955,3955,3955,3955,0
|
|
20230823,110300,21165165,3955,3955,3955,3955,0
|
|
20230823,110200,21165165,3955,3955,3955,3955,0
|
|
20230823,110100,21165165,3955,3955,3955,3955,0
|
|
20230823,110000,21165165,3955,3955,3955,3955,0
|
|
20230823,105900,21165165,3955,3955,3955,3955,0
|
|
20230823,105800,21165165,3955,3955,3955,3955,0
|
|
20230823,105700,21165165,3955,3955,3955,3955,0
|
|
20230823,105600,21165165,3955,3955,3955,3955,0
|
|
20230823,105500,21165165,3955,3955,3955,3955,0
|
|
20230823,105400,21165165,3955,3955,3955,3955,0
|
|
20230823,105300,21165165,3955,3955,3955,3955,0
|
|
20230823,105200,21165165,3955,3955,3955,3955,0
|
|
20230823,105100,21165165,3955,3955,3955,3955,2
|
|
20230823,105000,21157255,3955,3955,3955,3955,0
|
|
20230823,104900,21157255,3955,3955,3955,3955,2
|
|
20230823,104800,21149345,3955,3955,3955,3955,13
|
|
20230823,104700,21097930,3955,3955,3955,3955,0
|
|
20230823,104600,21097930,3955,3955,3955,3955,0
|
|
20230823,104500,21097930,3955,3955,3955,3955,0
|
|
20230823,104400,21097930,3955,3955,3955,3955,0
|
|
20230823,104300,21097930,3955,3955,3955,3955,300
|
|
20230823,104200,19911430,3950,3950,3950,3950,6
|
|
20230823,104100,19887730,3950,3950,3950,3950,100
|
|
20230823,104000,19492730,3945,3945,3945,3945,0
|
|
20230823,103900,19492730,3945,3945,3945,3945,0
|
|
20230823,103800,19492730,3945,3945,3945,3945,50
|
|
20230823,103700,19295480,3945,3945,3945,3945,0
|
|
20230823,103600,19295480,3945,3945,3945,3945,0
|
|
20230823,103500,19295480,3945,3945,3945,3945,0
|
|
20230823,103400,19295480,3945,3945,3945,3945,1
|
|
20230823,103300,19291535,3940,3940,3940,3940,0
|
|
20230823,103200,19291535,3940,3940,3940,3940,0
|
|
20230823,103100,19291535,3940,3940,3940,3940,4
|
|
20230823,103000,19275775,3940,3940,3940,3940,0
|
|
20230823,102900,19275775,3940,3935,3940,3935,100
|
|
20230823,102800,18881780,3930,3930,3930,3930,0
|
|
20230823,102700,18881780,3930,3930,3930,3930,11
|
|
20230823,102600,18838550,3925,3925,3925,3925,0
|
|
20230823,102500,18838550,3925,3925,3925,3925,0
|
|
20230823,102400,18838550,3925,3925,3925,3925,0
|
|
20230823,102300,18838550,3925,3925,3925,3925,0
|
|
20230823,102200,18838550,3925,3925,3925,3925,0
|
|
20230823,102100,18838550,3925,3925,3925,3925,0
|
|
20230823,102000,18838550,3925,3925,3925,3925,1
|
|
20230823,101900,18834625,3920,3920,3920,3920,1
|
|
20230823,101800,18830705,3915,3910,3915,3910,2
|
|
20230823,101700,18822880,3910,3910,3910,3910,0
|
|
20230823,101600,18822880,3910,3910,3910,3910,0
|
|
20230823,101500,18822880,3910,3910,3910,3910,1
|
|
20230823,101400,18818970,3910,3910,3910,3910,0
|
|
20230823,101300,18818970,3910,3910,3910,3910,4
|
|
20230823,101200,18803330,3900,3900,3900,3900,0
|
|
20230823,101100,18803330,3900,3900,3900,3900,0
|
|
20230823,101000,18803330,3900,3900,3900,3900,0
|
|
20230823,100900,18803330,3900,3900,3900,3900,0
|
|
20230823,100800,18803330,3900,3900,3900,3900,25
|
|
20230823,100700,18705830,3900,3900,3900,3900,0
|
|
20230823,100600,18705830,3900,3900,3900,3900,0
|
|
20230823,100500,18705830,3900,3900,3900,3900,11
|
|
20230823,100400,18662930,3910,3910,3910,3910,0
|
|
20230823,100300,18662930,3910,3910,3910,3910,0
|
|
20230823,100200,18662930,3910,3910,3910,3910,0
|
|
20230823,100100,18662930,3910,3910,3910,3910,0
|
|
20230823,100000,18662930,3910,3910,3910,3910,0
|
|
20230823,095900,18662930,3910,3910,3910,3910,0
|
|
20230823,095800,18662930,3910,3910,3910,3910,0
|
|
20230823,095700,18662930,3910,3910,3910,3910,0
|
|
20230823,095600,18662930,3910,3910,3910,3910,0
|
|
20230823,095500,18662930,3910,3910,3910,3910,0
|
|
20230823,095400,18662930,3910,3910,3910,3910,0
|
|
20230823,095300,18662930,3910,3910,3910,3910,0
|
|
20230823,095200,18662930,3910,3910,3910,3910,1
|
|
20230823,095100,18659020,3880,3880,3880,3880,0
|
|
20230823,095000,18659020,3880,3880,3880,3880,0
|
|
20230823,094900,18659020,3880,3915,3915,3880,90
|
|
20230823,094800,18309585,3920,3920,3920,3920,0
|
|
20230823,094700,18309585,3920,3920,3920,3920,0
|
|
20230823,094600,18309585,3920,3920,3920,3920,0
|
|
20230823,094500,18309585,3920,3920,3920,3920,132
|
|
20230823,094400,17792145,3925,3905,3955,3905,40
|
|
20230823,094300,17635530,3900,3900,3900,3900,0
|
|
20230823,094200,17635530,3900,3900,3900,3900,9
|
|
20230823,094100,17600430,3900,3900,3900,3900,0
|
|
20230823,094000,17600430,3900,3900,3900,3900,1
|
|
20230823,093900,17596530,3900,3900,3900,3900,0
|
|
20230823,093800,17596530,3900,3900,3900,3900,0
|
|
20230823,093700,17596530,3900,3900,3900,3900,398
|
|
20230823,093600,16044330,3900,3900,3900,3900,0
|
|
20230823,093500,16044330,3900,3900,3900,3900,0
|
|
20230823,093400,16044330,3900,3900,3900,3900,0
|
|
20230823,093300,16044330,3900,3900,3900,3900,2
|
|
20230823,093200,16036530,3895,3895,3895,3895,0
|
|
20230823,093100,16036530,3895,3895,3895,3895,0
|
|
20230823,093000,16036530,3895,3895,3895,3895,231
|
|
20230823,092900,15136785,3880,3890,3890,3880,1655
|
|
20230823,092800,8709905,3880,3880,3880,3880,0
|
|
20230823,092700,8709905,3880,3880,3880,3880,0
|
|
20230823,092600,8709905,3880,3880,3880,3880,0
|
|
20230823,092500,8709905,3880,3880,3880,3880,0
|
|
20230823,092400,8709905,3880,3880,3880,3880,0
|
|
20230823,092300,8709905,3880,3880,3880,3880,0
|
|
20230823,092200,8709905,3880,3880,3880,3880,0
|
|
20230823,092100,8709905,3880,3880,3880,3880,0
|
|
20230823,092000,8709905,3880,3885,3885,3880,9
|
|
20230823,091900,8674960,3890,3890,3890,3890,0
|
|
20230823,091800,8674960,3890,3890,3890,3890,10
|
|
20230823,091700,8636060,3880,3900,3900,3880,39
|
|
20230823,091600,8484350,3900,3900,3900,3900,0
|
|
20230823,091500,8484350,3900,3900,3900,3900,0
|
|
20230823,091400,8484350,3900,3900,3900,3900,0
|
|
20230823,091300,8484350,3900,3900,3900,3900,98
|
|
20230823,091200,8102150,3900,3900,3900,3900,0
|
|
20230823,091100,8102150,3900,3900,3900,3900,19
|
|
20230823,091000,8028050,3890,3890,3890,3890,0
|
|
20230823,090900,8028050,3890,3890,3890,3890,0
|
|
20230823,090800,8028050,3890,3890,3890,3890,0
|
|
20230823,090700,8028050,3890,3890,3890,3890,0
|
|
20230823,090600,8028050,3890,3890,3890,3890,28
|
|
20230823,090500,7919130,3885,3890,3890,3885,26
|
|
20230823,090400,7818015,3875,3935,3935,3820,1927
|
|
20230823,090300,320890,3930,3930,3930,3930,0
|
|
20230823,090200,320890,3930,3935,3935,3930,8
|
|
20230823,090100,289445,3965,3965,3965,3965,0
|
|
20230823,090000,289445,3965,3965,3965,3965,73
|