621 lines
29 KiB
CSV
621 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230807,191800,104476215,4300,4300,4300,4300,736
|
|
20230807,191700,104476215,4300,4300,4300,4300,0
|
|
20230807,191600,104476215,4300,4300,4300,4300,0
|
|
20230807,191500,104476215,4300,4300,4300,4300,0
|
|
20230807,191400,104476215,4300,4300,4300,4300,0
|
|
20230807,191300,104476215,4300,4300,4300,4300,0
|
|
20230807,191200,104476215,4300,4300,4300,4300,0
|
|
20230807,191100,104476215,4300,4300,4300,4300,0
|
|
20230807,191000,104476215,4300,4300,4300,4300,0
|
|
20230807,190900,104476215,4300,4300,4300,4300,0
|
|
20230807,190800,104476215,4300,4300,4300,4300,0
|
|
20230807,190700,104476215,4300,4300,4300,4300,0
|
|
20230807,190600,104476215,4300,4300,4300,4300,0
|
|
20230807,190500,104476215,4300,4300,4300,4300,0
|
|
20230807,190400,104476215,4300,4300,4300,4300,0
|
|
20230807,190300,104476215,4300,4300,4300,4300,0
|
|
20230807,190200,104476215,4300,4300,4300,4300,0
|
|
20230807,190100,104476215,4300,4300,4300,4300,0
|
|
20230807,190000,104476215,4300,4300,4300,4300,0
|
|
20230807,185900,104476215,4300,4300,4300,4300,0
|
|
20230807,185800,104476215,4300,4300,4300,4300,0
|
|
20230807,185700,104476215,4300,4300,4300,4300,0
|
|
20230807,185600,104476215,4300,4300,4300,4300,0
|
|
20230807,185500,104476215,4300,4300,4300,4300,0
|
|
20230807,185400,104476215,4300,4300,4300,4300,0
|
|
20230807,185300,104476215,4300,4300,4300,4300,0
|
|
20230807,185200,104476215,4300,4300,4300,4300,0
|
|
20230807,185100,104476215,4300,4300,4300,4300,0
|
|
20230807,185000,104476215,4300,4300,4300,4300,0
|
|
20230807,184900,104476215,4300,4300,4300,4300,0
|
|
20230807,184800,104476215,4300,4300,4300,4300,736
|
|
20230807,184700,104476215,4300,4300,4300,4300,0
|
|
20230807,184600,104476215,4300,4300,4300,4300,0
|
|
20230807,184500,104476215,4300,4300,4300,4300,0
|
|
20230807,184400,104476215,4300,4300,4300,4300,0
|
|
20230807,184300,104476215,4300,4300,4300,4300,0
|
|
20230807,184200,104476215,4300,4300,4300,4300,0
|
|
20230807,184100,104476215,4300,4300,4300,4300,0
|
|
20230807,184000,104476215,4300,4300,4300,4300,0
|
|
20230807,183900,104476215,4300,4300,4300,4300,0
|
|
20230807,183800,104476215,4300,4300,4300,4300,0
|
|
20230807,183700,104476215,4300,4300,4300,4300,0
|
|
20230807,183600,104476215,4300,4300,4300,4300,0
|
|
20230807,183500,104476215,4300,4300,4300,4300,0
|
|
20230807,183400,104476215,4300,4300,4300,4300,0
|
|
20230807,183300,104476215,4300,4300,4300,4300,0
|
|
20230807,183200,104476215,4300,4300,4300,4300,0
|
|
20230807,183100,104476215,4300,4300,4300,4300,0
|
|
20230807,183000,104476215,4300,4300,4300,4300,0
|
|
20230807,182900,104476215,4300,4300,4300,4300,0
|
|
20230807,182800,104476215,4300,4300,4300,4300,0
|
|
20230807,182700,104476215,4300,4300,4300,4300,0
|
|
20230807,182600,104476215,4300,4300,4300,4300,0
|
|
20230807,182500,104476215,4300,4300,4300,4300,0
|
|
20230807,182400,104476215,4300,4300,4300,4300,0
|
|
20230807,182300,104476215,4300,4300,4300,4300,0
|
|
20230807,182200,104476215,4300,4300,4300,4300,0
|
|
20230807,182100,104476215,4300,4300,4300,4300,0
|
|
20230807,182000,104476215,4300,4300,4300,4300,0
|
|
20230807,181900,104476215,4300,4300,4300,4300,0
|
|
20230807,181800,104476215,4300,4300,4300,4300,736
|
|
20230807,181700,104476215,4300,4300,4300,4300,0
|
|
20230807,181600,104476215,4300,4300,4300,4300,0
|
|
20230807,181500,104476215,4300,4300,4300,4300,0
|
|
20230807,181400,104476215,4300,4300,4300,4300,0
|
|
20230807,181300,104476215,4300,4300,4300,4300,0
|
|
20230807,181200,104476215,4300,4300,4300,4300,0
|
|
20230807,181100,104476215,4300,4300,4300,4300,0
|
|
20230807,181000,104476215,4300,4300,4300,4300,0
|
|
20230807,180900,104476215,4300,4300,4300,4300,0
|
|
20230807,180800,104476215,4300,4300,4300,4300,0
|
|
20230807,180700,104476215,4300,4300,4300,4300,0
|
|
20230807,180600,104476215,4300,4300,4300,4300,0
|
|
20230807,180500,104476215,4300,4300,4300,4300,0
|
|
20230807,180400,104476215,4300,4300,4300,4300,0
|
|
20230807,180300,104476215,4300,4300,4300,4300,0
|
|
20230807,180200,104476215,4300,4300,4300,4300,0
|
|
20230807,180100,104476215,4300,4300,4300,4300,0
|
|
20230807,180000,104476215,4300,4300,4300,4300,0
|
|
20230807,175900,104476215,4300,4300,4300,4300,0
|
|
20230807,175800,104476215,4300,4300,4300,4300,0
|
|
20230807,175700,104476215,4300,4300,4300,4300,0
|
|
20230807,175600,104476215,4300,4300,4300,4300,0
|
|
20230807,175500,104476215,4300,4300,4300,4300,0
|
|
20230807,175400,104476215,4300,4300,4300,4300,0
|
|
20230807,175300,104476215,4300,4300,4300,4300,0
|
|
20230807,175200,104476215,4300,4300,4300,4300,0
|
|
20230807,175100,104476215,4300,4300,4300,4300,0
|
|
20230807,175000,104476215,4300,4300,4300,4300,0
|
|
20230807,174900,104476215,4300,4300,4300,4300,0
|
|
20230807,174800,104476215,4300,4300,4300,4300,736
|
|
20230807,174700,104476215,4300,4300,4300,4300,0
|
|
20230807,174600,104476215,4300,4300,4300,4300,0
|
|
20230807,174500,104476215,4300,4300,4300,4300,0
|
|
20230807,174400,104476215,4300,4300,4300,4300,0
|
|
20230807,174300,104476215,4300,4300,4300,4300,0
|
|
20230807,174200,104476215,4300,4300,4300,4300,0
|
|
20230807,174100,104476215,4300,4300,4300,4300,0
|
|
20230807,174000,104476215,4300,4300,4300,4300,0
|
|
20230807,173900,104476215,4300,4300,4300,4300,0
|
|
20230807,173800,104476215,4300,4300,4300,4300,0
|
|
20230807,173700,104476215,4300,4300,4300,4300,0
|
|
20230807,173600,104476215,4300,4300,4300,4300,0
|
|
20230807,173500,104476215,4300,4300,4300,4300,0
|
|
20230807,173400,104476215,4300,4300,4300,4300,0
|
|
20230807,173300,104476215,4300,4300,4300,4300,0
|
|
20230807,173200,104476215,4300,4300,4300,4300,0
|
|
20230807,173100,104476215,4300,4300,4300,4300,0
|
|
20230807,173000,104476215,4300,4300,4300,4300,0
|
|
20230807,172900,104476215,4300,4300,4300,4300,0
|
|
20230807,172800,104476215,4300,4300,4300,4300,0
|
|
20230807,172700,104476215,4300,4300,4300,4300,0
|
|
20230807,172600,104476215,4300,4300,4300,4300,0
|
|
20230807,172500,104476215,4300,4300,4300,4300,0
|
|
20230807,172400,104476215,4300,4300,4300,4300,0
|
|
20230807,172300,104476215,4300,4300,4300,4300,0
|
|
20230807,172200,104476215,4300,4300,4300,4300,0
|
|
20230807,172100,104476215,4300,4300,4300,4300,0
|
|
20230807,172000,104476215,4300,4300,4300,4300,0
|
|
20230807,171900,104476215,4300,4300,4300,4300,0
|
|
20230807,171800,104476215,4300,4300,4300,4300,736
|
|
20230807,171700,104476215,4300,4300,4300,4300,0
|
|
20230807,171600,104476215,4300,4300,4300,4300,0
|
|
20230807,171500,104476215,4300,4300,4300,4300,0
|
|
20230807,171400,104476215,4300,4300,4300,4300,0
|
|
20230807,171300,104476215,4300,4300,4300,4300,0
|
|
20230807,171200,104476215,4300,4300,4300,4300,0
|
|
20230807,171100,104476215,4300,4300,4300,4300,0
|
|
20230807,171000,104476215,4300,4300,4300,4300,0
|
|
20230807,170900,104476215,4300,4300,4300,4300,0
|
|
20230807,170800,104476215,4300,4300,4300,4300,0
|
|
20230807,170700,104476215,4300,4300,4300,4300,0
|
|
20230807,170600,104476215,4300,4300,4300,4300,0
|
|
20230807,170500,104476215,4300,4300,4300,4300,0
|
|
20230807,170400,104476215,4300,4300,4300,4300,0
|
|
20230807,170300,104476215,4300,4300,4300,4300,0
|
|
20230807,170200,104476215,4300,4300,4300,4300,0
|
|
20230807,170100,104476215,4300,4300,4300,4300,0
|
|
20230807,170000,104476215,4300,4300,4300,4300,0
|
|
20230807,165900,104476215,4300,4300,4300,4300,0
|
|
20230807,165800,104476215,4300,4300,4300,4300,0
|
|
20230807,165700,104476215,4300,4300,4300,4300,0
|
|
20230807,165600,104476215,4300,4300,4300,4300,0
|
|
20230807,165500,104476215,4300,4300,4300,4300,0
|
|
20230807,165400,104476215,4300,4300,4300,4300,0
|
|
20230807,165300,104476215,4300,4300,4300,4300,0
|
|
20230807,165200,104476215,4300,4300,4300,4300,0
|
|
20230807,165100,104476215,4300,4300,4300,4300,0
|
|
20230807,165000,104476215,4300,4300,4300,4300,0
|
|
20230807,164900,104476215,4300,4300,4300,4300,0
|
|
20230807,164800,104476215,4300,4300,4300,4300,736
|
|
20230807,164700,104476215,4300,4300,4300,4300,0
|
|
20230807,164600,104476215,4300,4300,4300,4300,0
|
|
20230807,164500,104476215,4300,4300,4300,4300,0
|
|
20230807,164400,104476215,4300,4300,4300,4300,0
|
|
20230807,164300,104476215,4300,4300,4300,4300,0
|
|
20230807,164200,104476215,4300,4300,4300,4300,0
|
|
20230807,164100,104476215,4300,4300,4300,4300,0
|
|
20230807,164000,104476215,4300,4300,4300,4300,0
|
|
20230807,163900,104476215,4300,4300,4300,4300,0
|
|
20230807,163800,104476215,4300,4300,4300,4300,0
|
|
20230807,163700,104476215,4300,4300,4300,4300,0
|
|
20230807,163600,104476215,4300,4300,4300,4300,0
|
|
20230807,163500,104476215,4300,4300,4300,4300,0
|
|
20230807,163400,104476215,4300,4300,4300,4300,0
|
|
20230807,163300,104476215,4300,4300,4300,4300,0
|
|
20230807,163200,104476215,4300,4300,4300,4300,0
|
|
20230807,163100,104476215,4300,4300,4300,4300,0
|
|
20230807,163000,104476215,4300,4300,4300,4300,0
|
|
20230807,162900,104476215,4300,4300,4300,4300,0
|
|
20230807,162800,104476215,4300,4300,4300,4300,0
|
|
20230807,162700,104476215,4300,4300,4300,4300,0
|
|
20230807,162600,104476215,4300,4300,4300,4300,0
|
|
20230807,162500,104476215,4300,4300,4300,4300,0
|
|
20230807,162400,104476215,4300,4300,4300,4300,0
|
|
20230807,162300,104476215,4300,4300,4300,4300,0
|
|
20230807,162200,104476215,4300,4300,4300,4300,0
|
|
20230807,162100,104476215,4300,4300,4300,4300,0
|
|
20230807,162000,104476215,4300,4300,4300,4300,0
|
|
20230807,161900,104476215,4300,4300,4300,4300,0
|
|
20230807,161800,104476215,4300,4300,4300,4300,736
|
|
20230807,161700,104476215,4300,4300,4300,4300,0
|
|
20230807,161600,104476215,4300,4300,4300,4300,0
|
|
20230807,161500,104476215,4300,4300,4300,4300,0
|
|
20230807,161400,104476215,4300,4300,4300,4300,0
|
|
20230807,161300,104476215,4300,4300,4300,4300,0
|
|
20230807,161200,104476215,4300,4300,4300,4300,0
|
|
20230807,161100,104476215,4300,4300,4300,4300,0
|
|
20230807,161000,104476215,4300,4300,4300,4300,0
|
|
20230807,160900,104476215,4300,4300,4300,4300,0
|
|
20230807,160800,104476215,4300,4300,4300,4300,0
|
|
20230807,160700,104476215,4300,4300,4300,4300,0
|
|
20230807,160600,104476215,4300,4300,4300,4300,0
|
|
20230807,160500,104476215,4300,4300,4300,4300,0
|
|
20230807,160400,104476215,4300,4300,4300,4300,0
|
|
20230807,160300,104476215,4300,4300,4300,4300,0
|
|
20230807,160200,104476215,4300,4300,4300,4300,0
|
|
20230807,160100,104476215,4300,4300,4300,4300,0
|
|
20230807,160000,104476215,4300,4300,4300,4300,0
|
|
20230807,155900,104476215,4300,4300,4300,4300,0
|
|
20230807,155800,104476215,4300,4300,4300,4300,0
|
|
20230807,155700,104476215,4300,4300,4300,4300,0
|
|
20230807,155600,104476215,4300,4300,4300,4300,0
|
|
20230807,155500,104476215,4300,4300,4300,4300,0
|
|
20230807,155400,104476215,4300,4300,4300,4300,0
|
|
20230807,155300,104476215,4300,4300,4300,4300,0
|
|
20230807,155200,104476215,4300,4300,4300,4300,0
|
|
20230807,155100,104476215,4300,4300,4300,4300,0
|
|
20230807,155000,104476215,4300,4300,4300,4300,0
|
|
20230807,154900,104476215,4300,4300,4300,4300,0
|
|
20230807,154800,104476215,4300,4300,4300,4300,736
|
|
20230807,154700,104476215,4300,4300,4300,4300,0
|
|
20230807,154600,104476215,4300,4300,4300,4300,0
|
|
20230807,154500,104476215,4300,4300,4300,4300,0
|
|
20230807,154400,104476215,4300,4300,4300,4300,0
|
|
20230807,154300,104476215,4300,4300,4300,4300,0
|
|
20230807,154200,104476215,4300,4300,4300,4300,0
|
|
20230807,154100,104476215,4300,4300,4300,4300,0
|
|
20230807,154000,104476215,4300,4300,4300,4300,0
|
|
20230807,153900,104476215,4300,4300,4300,4300,0
|
|
20230807,153800,104476215,4300,4300,4300,4300,0
|
|
20230807,153700,104476215,4300,4300,4300,4300,0
|
|
20230807,153600,104476215,4300,4300,4300,4300,0
|
|
20230807,153500,104476215,4300,4300,4300,4300,0
|
|
20230807,153400,104476215,4300,4300,4300,4300,0
|
|
20230807,153300,104476215,4300,4300,4300,4300,0
|
|
20230807,153200,104476215,4300,4300,4300,4300,0
|
|
20230807,153100,104476215,4300,4300,4300,4300,0
|
|
20230807,153000,104476215,4300,4300,4300,4300,736
|
|
20230807,152900,101311415,4345,4345,4345,4345,0
|
|
20230807,152800,101311415,4345,4345,4345,4345,0
|
|
20230807,152700,101311415,4345,4345,4345,4345,0
|
|
20230807,152600,101311415,4345,4345,4345,4345,0
|
|
20230807,152500,101311415,4345,4345,4345,4345,0
|
|
20230807,152400,101311415,4345,4345,4345,4345,0
|
|
20230807,152300,101311415,4345,4345,4345,4345,0
|
|
20230807,152200,101311415,4345,4345,4345,4345,0
|
|
20230807,152100,101311415,4345,4345,4345,4345,0
|
|
20230807,152000,101311415,4345,4345,4345,4345,0
|
|
20230807,151900,101311415,4345,4345,4345,4345,0
|
|
20230807,151800,101311415,4345,4345,4345,4345,0
|
|
20230807,151700,101311415,4345,4345,4345,4345,0
|
|
20230807,151600,101311415,4345,4345,4345,4345,40
|
|
20230807,151500,101137615,4340,4340,4340,4340,0
|
|
20230807,151400,101137615,4340,4340,4340,4340,0
|
|
20230807,151300,101137615,4340,4340,4340,4340,0
|
|
20230807,151200,101137615,4340,4340,4340,4340,0
|
|
20230807,151100,101137615,4340,4340,4340,4340,0
|
|
20230807,151000,101137615,4340,4340,4340,4340,1
|
|
20230807,150900,101133275,4345,4345,4345,4345,1
|
|
20230807,150800,101128930,4315,4315,4315,4315,24
|
|
20230807,150700,101025370,4300,4340,4340,4300,1500
|
|
20230807,150600,94569265,4320,4320,4320,4320,0
|
|
20230807,150500,94569265,4320,4340,4340,4320,24
|
|
20230807,150400,94465460,4330,4330,4330,4330,0
|
|
20230807,150300,94465460,4330,4330,4330,4330,0
|
|
20230807,150200,94465460,4330,4330,4330,4330,0
|
|
20230807,150100,94465460,4330,4330,4330,4330,0
|
|
20230807,150000,94465460,4330,4340,4340,4330,392
|
|
20230807,145900,92767980,4340,4340,4340,4340,0
|
|
20230807,145800,92767980,4340,4340,4340,4340,1
|
|
20230807,145700,92763640,4330,4330,4330,4330,0
|
|
20230807,145600,92763640,4330,4330,4330,4330,0
|
|
20230807,145500,92763640,4330,4340,4340,4330,24
|
|
20230807,145400,92659700,4340,4340,4340,4340,0
|
|
20230807,145300,92659700,4340,4340,4340,4340,1
|
|
20230807,145200,92655360,4350,4350,4350,4350,0
|
|
20230807,145100,92655360,4350,4350,4350,4350,4
|
|
20230807,145000,92637960,4330,4340,4340,4330,24
|
|
20230807,144900,92534030,4330,4330,4330,4330,0
|
|
20230807,144800,92534030,4330,4330,4330,4330,0
|
|
20230807,144700,92534030,4330,4345,4345,4330,6
|
|
20230807,144600,92508020,4330,4330,4330,4330,0
|
|
20230807,144500,92508020,4330,4340,4340,4330,24
|
|
20230807,144400,92404010,4335,4335,4335,4335,0
|
|
20230807,144300,92404010,4335,4335,4335,4335,0
|
|
20230807,144200,92404010,4335,4340,4340,4335,459
|
|
20230807,144100,90414240,4340,4340,4340,4340,4
|
|
20230807,144000,90396880,4340,4340,4340,4340,0
|
|
20230807,143900,90396880,4340,4340,4340,4340,1
|
|
20230807,143800,90392540,4350,4350,4350,4350,0
|
|
20230807,143700,90392540,4350,4350,4350,4350,0
|
|
20230807,143600,90392540,4350,4350,4350,4350,0
|
|
20230807,143500,90392540,4350,4350,4350,4350,0
|
|
20230807,143400,90392540,4350,4350,4350,4350,0
|
|
20230807,143300,90392540,4350,4350,4350,4350,0
|
|
20230807,143200,90392540,4350,4350,4350,4350,0
|
|
20230807,143100,90392540,4350,4350,4350,4350,0
|
|
20230807,143000,90392540,4350,4350,4350,4350,64
|
|
20230807,142900,90114140,4350,4350,4350,4350,0
|
|
20230807,142800,90114140,4350,4350,4350,4350,12
|
|
20230807,142700,90061940,4345,4335,4345,4335,2
|
|
20230807,142600,90053260,4330,4330,4330,4330,69
|
|
20230807,142500,89754490,4330,4330,4330,4330,342
|
|
20230807,142400,88273630,4330,4330,4330,4330,1
|
|
20230807,142300,88269300,4335,4335,4335,4335,1
|
|
20230807,142200,88264965,4335,4340,4340,4335,2
|
|
20230807,142100,88256290,4335,4340,4340,4335,60
|
|
20230807,142000,87995945,4340,4340,4340,4340,0
|
|
20230807,141900,87995945,4340,4340,4340,4340,12
|
|
20230807,141800,87943865,4355,4355,4355,4355,0
|
|
20230807,141700,87943865,4355,4355,4355,4355,0
|
|
20230807,141600,87943865,4355,4355,4355,4355,0
|
|
20230807,141500,87943865,4355,4355,4355,4355,0
|
|
20230807,141400,87943865,4355,4355,4355,4355,0
|
|
20230807,141300,87943865,4355,4355,4355,4355,0
|
|
20230807,141200,87943865,4355,4355,4355,4355,0
|
|
20230807,141100,87943865,4355,4355,4355,4355,0
|
|
20230807,141000,87943865,4355,4350,4355,4350,10
|
|
20230807,140900,87900320,4355,4355,4355,4355,0
|
|
20230807,140800,87900320,4355,4355,4355,4355,0
|
|
20230807,140700,87900320,4355,4355,4355,4355,0
|
|
20230807,140600,87900320,4355,4355,4355,4355,0
|
|
20230807,140500,87900320,4355,4355,4355,4355,0
|
|
20230807,140400,87900320,4355,4350,4355,4350,114
|
|
20230807,140300,87403860,4345,4345,4345,4345,1
|
|
20230807,140200,87399515,4355,4355,4355,4355,0
|
|
20230807,140100,87399515,4355,4355,4355,4355,29
|
|
20230807,140000,87273220,4355,4355,4355,4355,3
|
|
20230807,135900,87260155,4355,4355,4355,4355,2
|
|
20230807,135800,87251445,4355,4360,4360,4355,78
|
|
20230807,135700,86911375,4360,4360,4360,4360,0
|
|
20230807,135600,86911375,4360,4360,4360,4360,0
|
|
20230807,135500,86911375,4360,4360,4360,4360,0
|
|
20230807,135400,86911375,4360,4360,4360,4360,0
|
|
20230807,135300,86911375,4360,4355,4360,4355,6
|
|
20230807,135200,86885225,4355,4355,4355,4355,4
|
|
20230807,135100,86867805,4355,4355,4355,4355,61
|
|
20230807,135000,86602150,4355,4355,4355,4355,63
|
|
20230807,134900,86327785,4355,4355,4355,4355,0
|
|
20230807,134800,86327785,4355,4355,4355,4355,6
|
|
20230807,134700,86301655,4355,4365,4365,4355,170
|
|
20230807,134600,85559665,4365,4365,4365,4365,0
|
|
20230807,134500,85559665,4365,4365,4365,4365,0
|
|
20230807,134400,85559665,4365,4365,4365,4365,0
|
|
20230807,134300,85559665,4365,4365,4365,4365,0
|
|
20230807,134200,85559665,4365,4365,4365,4365,0
|
|
20230807,134100,85559665,4365,4365,4365,4365,0
|
|
20230807,134000,85559665,4365,4365,4365,4365,1
|
|
20230807,133900,85555300,4365,4365,4365,4365,9
|
|
20230807,133800,85516015,4365,4370,4370,4365,186
|
|
20230807,133700,84703225,4365,4365,4365,4365,0
|
|
20230807,133600,84703225,4365,4365,4365,4365,0
|
|
20230807,133500,84703225,4365,4365,4365,4365,1
|
|
20230807,133400,84698860,4365,4365,4365,4365,4
|
|
20230807,133300,84681400,4370,4370,4370,4370,0
|
|
20230807,133200,84681400,4370,4365,4370,4365,123
|
|
20230807,133100,84143965,4360,4360,4360,4360,1
|
|
20230807,133000,84139605,4355,4355,4355,4355,0
|
|
20230807,132900,84139605,4355,4355,4355,4355,1
|
|
20230807,132800,84135250,4350,4350,4350,4350,0
|
|
20230807,132700,84135250,4350,4350,4350,4350,0
|
|
20230807,132600,84135250,4350,4350,4350,4350,0
|
|
20230807,132500,84135250,4350,4350,4350,4350,0
|
|
20230807,132400,84135250,4350,4350,4350,4350,0
|
|
20230807,132300,84135250,4350,4350,4350,4350,2
|
|
20230807,132200,84126550,4350,4350,4350,4350,0
|
|
20230807,132100,84126550,4350,4350,4350,4350,0
|
|
20230807,132000,84126550,4350,4350,4350,4350,0
|
|
20230807,131900,84126550,4350,4350,4350,4350,10
|
|
20230807,131800,84083050,4350,4350,4350,4350,0
|
|
20230807,131700,84083050,4350,4350,4350,4350,11
|
|
20230807,131600,84035200,4350,4350,4350,4350,275
|
|
20230807,131500,82838950,4350,4350,4350,4350,0
|
|
20230807,131400,82838950,4350,4350,4350,4350,0
|
|
20230807,131300,82838950,4350,4350,4350,4350,0
|
|
20230807,131200,82838950,4350,4350,4350,4350,0
|
|
20230807,131100,82838950,4350,4350,4350,4350,0
|
|
20230807,131000,82838950,4350,4350,4350,4350,0
|
|
20230807,130900,82838950,4350,4350,4350,4350,0
|
|
20230807,130800,82838950,4350,4350,4350,4350,0
|
|
20230807,130700,82838950,4350,4350,4350,4350,1
|
|
20230807,130600,82834600,4350,4350,4350,4350,0
|
|
20230807,130500,82834600,4350,4350,4350,4350,0
|
|
20230807,130400,82834600,4350,4350,4350,4350,0
|
|
20230807,130300,82834600,4350,4350,4350,4350,0
|
|
20230807,130200,82834600,4350,4350,4350,4350,100
|
|
20230807,130100,82399600,4370,4370,4370,4370,300
|
|
20230807,130000,81088600,4370,4370,4370,4370,0
|
|
20230807,125900,81088600,4370,4370,4370,4370,0
|
|
20230807,125800,81088600,4370,4370,4370,4370,0
|
|
20230807,125700,81088600,4370,4370,4370,4370,0
|
|
20230807,125600,81088600,4370,4370,4370,4370,0
|
|
20230807,125500,81088600,4370,4370,4370,4370,0
|
|
20230807,125400,81088600,4370,4370,4370,4370,11
|
|
20230807,125300,81040530,4365,4365,4365,4365,0
|
|
20230807,125200,81040530,4365,4365,4365,4365,0
|
|
20230807,125100,81040530,4365,4365,4365,4365,0
|
|
20230807,125000,81040530,4365,4365,4365,4365,1
|
|
20230807,124900,81036165,4370,4370,4370,4370,0
|
|
20230807,124800,81036165,4370,4370,4370,4370,0
|
|
20230807,124700,81036165,4370,4370,4370,4370,168
|
|
20230807,124600,80302005,4370,4370,4370,4370,0
|
|
20230807,124500,80302005,4370,4370,4370,4370,0
|
|
20230807,124400,80302005,4370,4370,4370,4370,0
|
|
20230807,124300,80302005,4370,4370,4370,4370,0
|
|
20230807,124200,80302005,4370,4370,4370,4370,0
|
|
20230807,124100,80302005,4370,4370,4370,4370,0
|
|
20230807,124000,80302005,4370,4370,4370,4370,0
|
|
20230807,123900,80302005,4370,4370,4370,4370,0
|
|
20230807,123800,80302005,4370,4370,4370,4370,0
|
|
20230807,123700,80302005,4370,4370,4370,4370,0
|
|
20230807,123600,80302005,4370,4370,4370,4370,316
|
|
20230807,123500,78921085,4370,4370,4370,4370,0
|
|
20230807,123400,78921085,4370,4370,4370,4370,0
|
|
20230807,123300,78921085,4370,4370,4370,4370,0
|
|
20230807,123200,78921085,4370,4370,4370,4370,0
|
|
20230807,123100,78921085,4370,4370,4370,4370,208
|
|
20230807,123000,78012125,4370,4370,4370,4370,0
|
|
20230807,122900,78012125,4370,4370,4370,4370,43
|
|
20230807,122800,77824215,4370,4370,4370,4370,0
|
|
20230807,122700,77824215,4370,4370,4370,4370,0
|
|
20230807,122600,77824215,4370,4370,4370,4370,0
|
|
20230807,122500,77824215,4370,4370,4370,4370,0
|
|
20230807,122400,77824215,4370,4370,4370,4370,0
|
|
20230807,122300,77824215,4370,4370,4370,4370,0
|
|
20230807,122200,77824215,4370,4370,4370,4370,0
|
|
20230807,122100,77824215,4370,4370,4370,4370,0
|
|
20230807,122000,77824215,4370,4370,4370,4370,0
|
|
20230807,121900,77824215,4370,4375,4375,4370,73
|
|
20230807,121800,77504955,4380,4380,4380,4380,0
|
|
20230807,121700,77504955,4380,4380,4380,4380,0
|
|
20230807,121600,77504955,4380,4380,4380,4380,0
|
|
20230807,121500,77504955,4380,4380,4380,4380,0
|
|
20230807,121400,77504955,4380,4380,4380,4380,0
|
|
20230807,121300,77504955,4380,4380,4380,4380,2
|
|
20230807,121200,77496195,4380,4380,4380,4380,0
|
|
20230807,121100,77496195,4380,4375,4380,4375,10
|
|
20230807,121000,77452435,4345,4345,4345,4345,0
|
|
20230807,120900,77452435,4345,4345,4345,4345,0
|
|
20230807,120800,77452435,4345,4345,4345,4345,0
|
|
20230807,120700,77452435,4345,4340,4345,4340,179
|
|
20230807,120600,76674710,4340,4340,4340,4340,0
|
|
20230807,120500,76674710,4340,4340,4340,4340,0
|
|
20230807,120400,76674710,4340,4340,4340,4340,1
|
|
20230807,120300,76670370,4340,4340,4340,4340,0
|
|
20230807,120200,76670370,4340,4340,4340,4340,1
|
|
20230807,120100,76666030,4335,4335,4335,4335,0
|
|
20230807,120000,76666030,4335,4335,4335,4335,0
|
|
20230807,115900,76666030,4335,4335,4335,4335,54
|
|
20230807,115800,76431940,4335,4335,4335,4335,1
|
|
20230807,115700,76427605,4335,4335,4335,4335,0
|
|
20230807,115600,76427605,4335,4335,4335,4335,1
|
|
20230807,115500,76423270,4330,4330,4330,4330,0
|
|
20230807,115400,76423270,4330,4330,4330,4330,7
|
|
20230807,115300,76392960,4340,4340,4340,4340,1
|
|
20230807,115200,76388620,4340,4340,4340,4340,0
|
|
20230807,115100,76388620,4340,4340,4340,4340,0
|
|
20230807,115000,76388620,4340,4340,4340,4340,1
|
|
20230807,114900,76384280,4340,4340,4340,4340,0
|
|
20230807,114800,76384280,4340,4340,4340,4340,1
|
|
20230807,114700,76379940,4330,4330,4330,4330,0
|
|
20230807,114600,76379940,4330,4330,4330,4330,0
|
|
20230807,114500,76379940,4330,4330,4330,4330,8
|
|
20230807,114400,76345300,4340,4350,4350,4300,902
|
|
20230807,114300,72449425,4350,4350,4350,4350,0
|
|
20230807,114200,72449425,4350,4350,4350,4350,1
|
|
20230807,114100,72445075,4350,4350,4350,4350,0
|
|
20230807,114000,72445075,4350,4350,4350,4350,71
|
|
20230807,113900,72136225,4350,4350,4350,4350,29
|
|
20230807,113800,72010075,4350,4350,4350,4350,0
|
|
20230807,113700,72010075,4350,4350,4350,4350,0
|
|
20230807,113600,72010075,4350,4350,4350,4350,0
|
|
20230807,113500,72010075,4350,4350,4350,4350,0
|
|
20230807,113400,72010075,4350,4350,4350,4350,0
|
|
20230807,113300,72010075,4350,4350,4350,4350,0
|
|
20230807,113200,72010075,4350,4350,4350,4350,0
|
|
20230807,113100,72010075,4350,4350,4350,4350,0
|
|
20230807,113000,72010075,4350,4350,4350,4350,0
|
|
20230807,112900,72010075,4350,4350,4350,4350,0
|
|
20230807,112800,72010075,4350,4350,4350,4350,0
|
|
20230807,112700,72010075,4350,4365,4390,4350,28
|
|
20230807,112600,71887580,4350,4350,4350,4350,7
|
|
20230807,112500,71857130,4350,4315,4350,4315,5317
|
|
20230807,112400,48754830,4315,4315,4315,4315,0
|
|
20230807,112300,48754830,4315,4315,4315,4315,0
|
|
20230807,112200,48754830,4315,4315,4315,4315,1
|
|
20230807,112100,48750515,4310,4310,4310,4310,0
|
|
20230807,112000,48750515,4310,4310,4310,4310,0
|
|
20230807,111900,48750515,4310,4310,4310,4310,47
|
|
20230807,111800,48547945,4310,4310,4310,4310,0
|
|
20230807,111700,48547945,4310,4310,4310,4310,1
|
|
20230807,111600,48543635,4290,4300,4300,4290,88
|
|
20230807,111500,48165410,4310,4310,4310,4310,7
|
|
20230807,111400,48135240,4310,4310,4310,4310,1
|
|
20230807,111300,48130930,4310,4310,4310,4310,0
|
|
20230807,111200,48130930,4310,4310,4310,4310,0
|
|
20230807,111100,48130930,4310,4310,4310,4310,0
|
|
20230807,111000,48130930,4310,4310,4310,4310,1
|
|
20230807,110900,48126620,4295,4295,4295,4295,349
|
|
20230807,110800,46627665,4310,4310,4310,4310,53
|
|
20230807,110700,46399235,4290,4290,4310,4290,415
|
|
20230807,110600,44612670,4285,4310,4310,4285,115
|
|
20230807,110500,44119520,4310,4310,4310,4310,1
|
|
20230807,110400,44115210,4310,4310,4310,4310,0
|
|
20230807,110300,44115210,4310,4310,4310,4310,1
|
|
20230807,110200,44110900,4310,4310,4310,4310,0
|
|
20230807,110100,44110900,4310,4310,4310,4310,0
|
|
20230807,110000,44110900,4310,4310,4310,4310,1
|
|
20230807,105900,44106590,4310,4310,4310,4310,0
|
|
20230807,105800,44106590,4310,4310,4310,4310,0
|
|
20230807,105700,44106590,4310,4310,4310,4310,0
|
|
20230807,105600,44106590,4310,4310,4310,4310,1
|
|
20230807,105500,44102280,4310,4310,4310,4310,0
|
|
20230807,105400,44102280,4310,4310,4310,4310,1
|
|
20230807,105300,44097970,4310,4310,4310,4310,5
|
|
20230807,105200,44076420,4310,4310,4310,4310,0
|
|
20230807,105100,44076420,4310,4310,4310,4310,1
|
|
20230807,105000,44072110,4315,4315,4315,4315,10
|
|
20230807,104900,44028960,4315,4310,4315,4310,230
|
|
20230807,104800,43037565,4310,4310,4310,4310,1
|
|
20230807,104700,43033255,4270,4280,4280,4270,450
|
|
20230807,104600,41110465,4270,4270,4270,4270,5
|
|
20230807,104500,41089115,4270,4270,4270,4270,1
|
|
20230807,104400,41084845,4315,4315,4315,4315,0
|
|
20230807,104300,41084845,4315,4315,4315,4315,1
|
|
20230807,104200,41080530,4300,4300,4300,4300,0
|
|
20230807,104100,41080530,4300,4300,4300,4300,89
|
|
20230807,104000,40697830,4320,4320,4320,4320,1
|
|
20230807,103900,40693510,4300,4300,4300,4300,0
|
|
20230807,103800,40693510,4300,4300,4300,4300,2910
|
|
20230807,103700,28180510,4320,4320,4320,4320,1
|
|
20230807,103600,28176190,4300,4300,4300,4300,0
|
|
20230807,103500,28176190,4300,4300,4300,4300,11
|
|
20230807,103400,28128890,4305,4335,4335,4305,77
|
|
20230807,103300,27797375,4340,4340,4340,4340,0
|
|
20230807,103200,27797375,4340,4340,4340,4340,1
|
|
20230807,103100,27793035,4340,4340,4340,4340,0
|
|
20230807,103000,27793035,4340,4340,4340,4340,0
|
|
20230807,102900,27793035,4340,4340,4340,4340,1
|
|
20230807,102800,27788695,4335,4335,4335,4335,0
|
|
20230807,102700,27788695,4335,4330,4335,4330,93
|
|
20230807,102600,27385890,4330,4330,4330,4330,10
|
|
20230807,102500,27342590,4340,4340,4340,4340,0
|
|
20230807,102400,27342590,4340,4340,4340,4340,0
|
|
20230807,102300,27342590,4340,4340,4340,4340,1
|
|
20230807,102200,27338250,4340,4335,4340,4335,483
|
|
20230807,102100,25243545,4310,4310,4310,4310,116
|
|
20230807,102000,24743585,4310,4310,4310,4310,0
|
|
20230807,101900,24743585,4310,4305,4310,4305,102
|
|
20230807,101800,24304470,4305,4305,4305,4305,100
|
|
20230807,101700,23873970,4305,4305,4305,4305,6
|
|
20230807,101600,23848140,4305,4305,4305,4305,1
|
|
20230807,101500,23843835,4305,4305,4305,4305,1
|
|
20230807,101400,23839530,4305,4305,4305,4305,0
|
|
20230807,101300,23839530,4305,4305,4305,4305,0
|
|
20230807,101200,23839530,4305,4305,4305,4305,1
|
|
20230807,101100,23835225,4305,4305,4305,4305,0
|
|
20230807,101000,23835225,4305,4305,4305,4305,0
|
|
20230807,100900,23835225,4305,4295,4305,4295,554
|
|
20230807,100800,21451745,4295,4295,4295,4295,0
|
|
20230807,100700,21451745,4295,4295,4295,4295,0
|
|
20230807,100600,21451745,4295,4295,4295,4295,0
|
|
20230807,100500,21451745,4295,4295,4295,4295,1
|
|
20230807,100400,21447450,4300,4300,4300,4300,0
|
|
20230807,100300,21447450,4300,4300,4300,4300,1
|
|
20230807,100200,21443150,4300,4300,4300,4300,0
|
|
20230807,100100,21443150,4300,4300,4300,4300,0
|
|
20230807,100000,21443150,4300,4300,4300,4300,11
|
|
20230807,095900,21395850,4300,4300,4300,4300,0
|
|
20230807,095800,21395850,4300,4300,4300,4300,1
|
|
20230807,095700,21391550,4300,4300,4300,4300,0
|
|
20230807,095600,21391550,4300,4300,4300,4300,0
|
|
20230807,095500,21391550,4300,4300,4300,4300,0
|
|
20230807,095400,21391550,4300,4300,4300,4300,1
|
|
20230807,095300,21387250,4305,4305,4305,4305,0
|
|
20230807,095200,21387250,4305,4295,4305,4295,129
|
|
20230807,095100,20832645,4295,4295,4295,4295,0
|
|
20230807,095000,20832645,4295,4295,4295,4295,0
|
|
20230807,094900,20832645,4295,4295,4295,4295,1
|
|
20230807,094800,20828350,4295,4295,4295,4295,0
|
|
20230807,094700,20828350,4295,4295,4295,4295,1
|
|
20230807,094600,20824055,4295,4295,4295,4295,0
|
|
20230807,094500,20824055,4295,4295,4295,4295,0
|
|
20230807,094400,20824055,4295,4295,4295,4295,0
|
|
20230807,094300,20824055,4295,4295,4295,4295,1
|
|
20230807,094200,20819760,4295,4265,4295,4265,2
|
|
20230807,094100,20811200,4265,4265,4265,4265,1
|
|
20230807,094000,20806935,4235,4235,4235,4235,100
|
|
20230807,093900,20383435,4220,4300,4300,4220,1004
|
|
20230807,093800,16138005,4305,4305,4305,4305,1
|
|
20230807,093700,16133700,4305,4305,4305,4305,0
|
|
20230807,093600,16133700,4305,4305,4305,4305,0
|
|
20230807,093500,16133700,4305,4305,4305,4305,0
|
|
20230807,093400,16133700,4305,4265,4305,4265,22
|
|
20230807,093300,16039830,4305,4305,4305,4305,0
|
|
20230807,093200,16039830,4305,4305,4305,4305,1
|
|
20230807,093100,16035525,4295,4295,4295,4295,0
|
|
20230807,093000,16035525,4295,4310,4310,4295,4
|
|
20230807,092900,16018330,4295,4295,4295,4295,37
|
|
20230807,092800,15859415,4310,4300,4310,4300,31
|
|
20230807,092700,15726065,4295,4300,4300,4250,1018
|
|
20230807,092600,11382510,4290,4295,4295,4290,2
|
|
20230807,092500,11373925,4295,4295,4295,4295,1
|
|
20230807,092400,11369630,4295,4295,4295,4295,0
|
|
20230807,092300,11369630,4295,4295,4295,4295,7
|
|
20230807,092200,11339565,4300,4300,4300,4300,10
|
|
20230807,092100,11296565,4300,4300,4300,4300,1
|
|
20230807,092000,11292265,4300,4300,4300,4300,0
|
|
20230807,091900,11292265,4300,4300,4300,4300,0
|
|
20230807,091800,11292265,4300,4300,4300,4300,26
|
|
20230807,091700,11180465,4310,4310,4310,4310,1
|
|
20230807,091600,11176155,4305,4300,4305,4300,173
|
|
20230807,091500,10431440,4300,4300,4300,4300,15
|
|
20230807,091400,10366940,4305,4305,4305,4305,122
|
|
20230807,091300,9841730,4310,4310,4310,4310,0
|
|
20230807,091200,9841730,4310,4310,4310,4310,144
|
|
20230807,091100,9221090,4315,4315,4315,4315,29
|
|
20230807,091000,9095955,4315,4325,4325,4315,119
|
|
20230807,090900,8582455,4325,4325,4325,4325,0
|
|
20230807,090800,8582455,4325,4325,4325,4325,2
|
|
20230807,090700,8573805,4335,4335,4335,4335,1
|
|
20230807,090600,8569470,4340,4340,4340,4340,0
|
|
20230807,090500,8569470,4340,4340,4340,4340,0
|
|
20230807,090400,8569470,4340,4340,4340,4340,1
|
|
20230807,090300,8565130,4340,4340,4340,4340,0
|
|
20230807,090200,8565130,4340,4340,4340,4340,2
|
|
20230807,090100,8556450,4350,4350,4350,4350,169
|
|
20230807,090000,7821300,4350,4350,4350,4350,1798
|