659 lines
31 KiB
CSV
659 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230809,195600,130220375,4730,4730,4730,4730,652
|
|
20230809,195500,130220375,4730,4730,4730,4730,0
|
|
20230809,195400,130220375,4730,4730,4730,4730,0
|
|
20230809,195300,130220375,4730,4730,4730,4730,0
|
|
20230809,195200,130220375,4730,4730,4730,4730,0
|
|
20230809,195100,130220375,4730,4730,4730,4730,0
|
|
20230809,195000,130220375,4730,4730,4730,4730,0
|
|
20230809,194900,130220375,4730,4730,4730,4730,0
|
|
20230809,194800,130220375,4730,4730,4730,4730,0
|
|
20230809,194700,130220375,4730,4730,4730,4730,0
|
|
20230809,194600,130220375,4730,4730,4730,4730,0
|
|
20230809,194500,130220375,4730,4730,4730,4730,0
|
|
20230809,194400,130220375,4730,4730,4730,4730,0
|
|
20230809,194300,130220375,4730,4730,4730,4730,0
|
|
20230809,194200,130220375,4730,4730,4730,4730,0
|
|
20230809,194100,130220375,4730,4730,4730,4730,0
|
|
20230809,194000,130220375,4730,4730,4730,4730,0
|
|
20230809,193900,130220375,4730,4730,4730,4730,0
|
|
20230809,193800,130220375,4730,4730,4730,4730,0
|
|
20230809,193700,130220375,4730,4730,4730,4730,0
|
|
20230809,193600,130220375,4730,4730,4730,4730,0
|
|
20230809,193500,130220375,4730,4730,4730,4730,0
|
|
20230809,193400,130220375,4730,4730,4730,4730,0
|
|
20230809,193300,130220375,4730,4730,4730,4730,0
|
|
20230809,193200,130220375,4730,4730,4730,4730,0
|
|
20230809,193100,130220375,4730,4730,4730,4730,0
|
|
20230809,193000,130220375,4730,4730,4730,4730,0
|
|
20230809,192900,130220375,4730,4730,4730,4730,0
|
|
20230809,192800,130220375,4730,4730,4730,4730,0
|
|
20230809,192700,130220375,4730,4730,4730,4730,0
|
|
20230809,192600,130220375,4730,4730,4730,4730,652
|
|
20230809,192500,130220375,4730,4730,4730,4730,0
|
|
20230809,192400,130220375,4730,4730,4730,4730,0
|
|
20230809,192300,130220375,4730,4730,4730,4730,0
|
|
20230809,192200,130220375,4730,4730,4730,4730,0
|
|
20230809,192100,130220375,4730,4730,4730,4730,0
|
|
20230809,192000,130220375,4730,4730,4730,4730,0
|
|
20230809,191900,130220375,4730,4730,4730,4730,0
|
|
20230809,191800,130220375,4730,4730,4730,4730,0
|
|
20230809,191700,130220375,4730,4730,4730,4730,0
|
|
20230809,191600,130220375,4730,4730,4730,4730,0
|
|
20230809,191500,130220375,4730,4730,4730,4730,0
|
|
20230809,191400,130220375,4730,4730,4730,4730,0
|
|
20230809,191300,130220375,4730,4730,4730,4730,0
|
|
20230809,191200,130220375,4730,4730,4730,4730,0
|
|
20230809,191100,130220375,4730,4730,4730,4730,0
|
|
20230809,191000,130220375,4730,4730,4730,4730,0
|
|
20230809,190900,130220375,4730,4730,4730,4730,0
|
|
20230809,190800,130220375,4730,4730,4730,4730,0
|
|
20230809,190700,130220375,4730,4730,4730,4730,0
|
|
20230809,190600,130220375,4730,4730,4730,4730,0
|
|
20230809,190500,130220375,4730,4730,4730,4730,0
|
|
20230809,190400,130220375,4730,4730,4730,4730,0
|
|
20230809,190300,130220375,4730,4730,4730,4730,0
|
|
20230809,190200,130220375,4730,4730,4730,4730,0
|
|
20230809,190100,130220375,4730,4730,4730,4730,0
|
|
20230809,190000,130220375,4730,4730,4730,4730,0
|
|
20230809,185900,130220375,4730,4730,4730,4730,0
|
|
20230809,185800,130220375,4730,4730,4730,4730,0
|
|
20230809,185700,130220375,4730,4730,4730,4730,0
|
|
20230809,185600,130220375,4730,4730,4730,4730,652
|
|
20230809,185500,130220375,4730,4730,4730,4730,0
|
|
20230809,185400,130220375,4730,4730,4730,4730,0
|
|
20230809,185300,130220375,4730,4730,4730,4730,0
|
|
20230809,185200,130220375,4730,4730,4730,4730,0
|
|
20230809,185100,130220375,4730,4730,4730,4730,0
|
|
20230809,185000,130220375,4730,4730,4730,4730,0
|
|
20230809,184900,130220375,4730,4730,4730,4730,0
|
|
20230809,184800,130220375,4730,4730,4730,4730,0
|
|
20230809,184700,130220375,4730,4730,4730,4730,0
|
|
20230809,184600,130220375,4730,4730,4730,4730,0
|
|
20230809,184500,130220375,4730,4730,4730,4730,0
|
|
20230809,184400,130220375,4730,4730,4730,4730,0
|
|
20230809,184300,130220375,4730,4730,4730,4730,0
|
|
20230809,184200,130220375,4730,4730,4730,4730,0
|
|
20230809,184100,130220375,4730,4730,4730,4730,0
|
|
20230809,184000,130220375,4730,4730,4730,4730,0
|
|
20230809,183900,130220375,4730,4730,4730,4730,0
|
|
20230809,183800,130220375,4730,4730,4730,4730,0
|
|
20230809,183700,130220375,4730,4730,4730,4730,0
|
|
20230809,183600,130220375,4730,4730,4730,4730,0
|
|
20230809,183500,130220375,4730,4730,4730,4730,0
|
|
20230809,183400,130220375,4730,4730,4730,4730,0
|
|
20230809,183300,130220375,4730,4730,4730,4730,0
|
|
20230809,183200,130220375,4730,4730,4730,4730,0
|
|
20230809,183100,130220375,4730,4730,4730,4730,0
|
|
20230809,183000,130220375,4730,4730,4730,4730,0
|
|
20230809,182900,130220375,4730,4730,4730,4730,0
|
|
20230809,182800,130220375,4730,4730,4730,4730,0
|
|
20230809,182700,130220375,4730,4730,4730,4730,0
|
|
20230809,182600,130220375,4730,4730,4730,4730,652
|
|
20230809,182500,130220375,4730,4730,4730,4730,0
|
|
20230809,182400,130220375,4730,4730,4730,4730,0
|
|
20230809,182300,130220375,4730,4730,4730,4730,0
|
|
20230809,182200,130220375,4730,4730,4730,4730,0
|
|
20230809,182100,130220375,4730,4730,4730,4730,0
|
|
20230809,182000,130220375,4730,4730,4730,4730,0
|
|
20230809,181900,130220375,4730,4730,4730,4730,0
|
|
20230809,181800,130220375,4730,4730,4730,4730,0
|
|
20230809,181700,130220375,4730,4730,4730,4730,0
|
|
20230809,181600,130220375,4730,4730,4730,4730,0
|
|
20230809,181500,130220375,4730,4730,4730,4730,0
|
|
20230809,181400,130220375,4730,4730,4730,4730,0
|
|
20230809,181300,130220375,4730,4730,4730,4730,0
|
|
20230809,181200,130220375,4730,4730,4730,4730,0
|
|
20230809,181100,130220375,4730,4730,4730,4730,0
|
|
20230809,181000,130220375,4730,4730,4730,4730,0
|
|
20230809,180900,130220375,4730,4730,4730,4730,0
|
|
20230809,180800,130220375,4730,4730,4730,4730,0
|
|
20230809,180700,130220375,4730,4730,4730,4730,0
|
|
20230809,180600,130220375,4730,4730,4730,4730,0
|
|
20230809,180500,130220375,4730,4730,4730,4730,0
|
|
20230809,180400,130220375,4730,4730,4730,4730,0
|
|
20230809,180300,130220375,4730,4730,4730,4730,0
|
|
20230809,180200,130220375,4730,4730,4730,4730,0
|
|
20230809,180100,130220375,4730,4730,4730,4730,0
|
|
20230809,180000,130220375,4730,4730,4730,4730,0
|
|
20230809,175900,130220375,4730,4730,4730,4730,0
|
|
20230809,175800,130220375,4730,4730,4730,4730,0
|
|
20230809,175700,130220375,4730,4730,4730,4730,0
|
|
20230809,175600,130220375,4730,4730,4730,4730,652
|
|
20230809,175500,130220375,4730,4730,4730,4730,0
|
|
20230809,175400,130220375,4730,4730,4730,4730,0
|
|
20230809,175300,130220375,4730,4730,4730,4730,0
|
|
20230809,175200,130220375,4730,4730,4730,4730,0
|
|
20230809,175100,130220375,4730,4730,4730,4730,0
|
|
20230809,175000,130220375,4730,4730,4730,4730,0
|
|
20230809,174900,130220375,4730,4730,4730,4730,0
|
|
20230809,174800,130220375,4730,4730,4730,4730,0
|
|
20230809,174700,130220375,4730,4730,4730,4730,0
|
|
20230809,174600,130220375,4730,4730,4730,4730,0
|
|
20230809,174500,130220375,4730,4730,4730,4730,0
|
|
20230809,174400,130220375,4730,4730,4730,4730,0
|
|
20230809,174300,130220375,4730,4730,4730,4730,0
|
|
20230809,174200,130220375,4730,4730,4730,4730,0
|
|
20230809,174100,130220375,4730,4730,4730,4730,0
|
|
20230809,174000,130220375,4730,4730,4730,4730,0
|
|
20230809,173900,130220375,4730,4730,4730,4730,0
|
|
20230809,173800,130220375,4730,4730,4730,4730,0
|
|
20230809,173700,130220375,4730,4730,4730,4730,0
|
|
20230809,173600,130220375,4730,4730,4730,4730,0
|
|
20230809,173500,130220375,4730,4730,4730,4730,0
|
|
20230809,173400,130220375,4730,4730,4730,4730,0
|
|
20230809,173300,130220375,4730,4730,4730,4730,0
|
|
20230809,173200,130220375,4730,4730,4730,4730,0
|
|
20230809,173100,130220375,4730,4730,4730,4730,0
|
|
20230809,173000,130220375,4730,4730,4730,4730,0
|
|
20230809,172900,130220375,4730,4730,4730,4730,0
|
|
20230809,172800,130220375,4730,4730,4730,4730,0
|
|
20230809,172700,130220375,4730,4730,4730,4730,0
|
|
20230809,172600,130220375,4730,4730,4730,4730,652
|
|
20230809,172500,130220375,4730,4730,4730,4730,0
|
|
20230809,172400,130220375,4730,4730,4730,4730,0
|
|
20230809,172300,130220375,4730,4730,4730,4730,0
|
|
20230809,172200,130220375,4730,4730,4730,4730,0
|
|
20230809,172100,130220375,4730,4730,4730,4730,0
|
|
20230809,172000,130220375,4730,4730,4730,4730,0
|
|
20230809,171900,130220375,4730,4730,4730,4730,0
|
|
20230809,171800,130220375,4730,4730,4730,4730,0
|
|
20230809,171700,130220375,4730,4730,4730,4730,0
|
|
20230809,171600,130220375,4730,4730,4730,4730,0
|
|
20230809,171500,130220375,4730,4730,4730,4730,0
|
|
20230809,171400,130220375,4730,4730,4730,4730,0
|
|
20230809,171300,130220375,4730,4730,4730,4730,0
|
|
20230809,171200,130220375,4730,4730,4730,4730,0
|
|
20230809,171100,130220375,4730,4730,4730,4730,0
|
|
20230809,171000,130220375,4730,4730,4730,4730,0
|
|
20230809,170900,130220375,4730,4730,4730,4730,0
|
|
20230809,170800,130220375,4730,4730,4730,4730,0
|
|
20230809,170700,130220375,4730,4730,4730,4730,0
|
|
20230809,170600,130220375,4730,4730,4730,4730,0
|
|
20230809,170500,130220375,4730,4730,4730,4730,0
|
|
20230809,170400,130220375,4730,4730,4730,4730,0
|
|
20230809,170300,130220375,4730,4730,4730,4730,0
|
|
20230809,170200,130220375,4730,4730,4730,4730,0
|
|
20230809,170100,130220375,4730,4730,4730,4730,0
|
|
20230809,170000,130220375,4730,4730,4730,4730,0
|
|
20230809,165900,130220375,4730,4730,4730,4730,0
|
|
20230809,165800,130220375,4730,4730,4730,4730,0
|
|
20230809,165700,130220375,4730,4730,4730,4730,0
|
|
20230809,165600,130220375,4730,4730,4730,4730,652
|
|
20230809,165500,130220375,4730,4730,4730,4730,0
|
|
20230809,165400,130220375,4730,4730,4730,4730,0
|
|
20230809,165300,130220375,4730,4730,4730,4730,0
|
|
20230809,165200,130220375,4730,4730,4730,4730,0
|
|
20230809,165100,130220375,4730,4730,4730,4730,0
|
|
20230809,165000,130220375,4730,4730,4730,4730,0
|
|
20230809,164900,130220375,4730,4730,4730,4730,0
|
|
20230809,164800,130220375,4730,4730,4730,4730,0
|
|
20230809,164700,130220375,4730,4730,4730,4730,0
|
|
20230809,164600,130220375,4730,4730,4730,4730,0
|
|
20230809,164500,130220375,4730,4730,4730,4730,0
|
|
20230809,164400,130220375,4730,4730,4730,4730,0
|
|
20230809,164300,130220375,4730,4730,4730,4730,0
|
|
20230809,164200,130220375,4730,4730,4730,4730,0
|
|
20230809,164100,130220375,4730,4730,4730,4730,0
|
|
20230809,164000,130220375,4730,4730,4730,4730,0
|
|
20230809,163900,130220375,4730,4730,4730,4730,0
|
|
20230809,163800,130220375,4730,4730,4730,4730,0
|
|
20230809,163700,130220375,4730,4730,4730,4730,0
|
|
20230809,163600,130220375,4730,4730,4730,4730,0
|
|
20230809,163500,130220375,4730,4730,4730,4730,0
|
|
20230809,163400,130220375,4730,4730,4730,4730,0
|
|
20230809,163300,130220375,4730,4730,4730,4730,0
|
|
20230809,163200,130220375,4730,4730,4730,4730,0
|
|
20230809,163100,130220375,4730,4730,4730,4730,0
|
|
20230809,163000,130220375,4730,4730,4730,4730,0
|
|
20230809,162900,130220375,4730,4730,4730,4730,0
|
|
20230809,162800,130220375,4730,4730,4730,4730,0
|
|
20230809,162700,130220375,4730,4730,4730,4730,0
|
|
20230809,162600,130220375,4730,4730,4730,4730,652
|
|
20230809,162500,130220375,4730,4730,4730,4730,0
|
|
20230809,162400,130220375,4730,4730,4730,4730,0
|
|
20230809,162300,130220375,4730,4730,4730,4730,0
|
|
20230809,162200,130220375,4730,4730,4730,4730,0
|
|
20230809,162100,130220375,4730,4730,4730,4730,0
|
|
20230809,162000,130220375,4730,4730,4730,4730,0
|
|
20230809,161900,130220375,4730,4730,4730,4730,0
|
|
20230809,161800,130220375,4730,4730,4730,4730,0
|
|
20230809,161700,130220375,4730,4730,4730,4730,0
|
|
20230809,161600,130220375,4730,4730,4730,4730,0
|
|
20230809,161500,130220375,4730,4730,4730,4730,0
|
|
20230809,161400,130220375,4730,4730,4730,4730,0
|
|
20230809,161300,130220375,4730,4730,4730,4730,0
|
|
20230809,161200,130220375,4730,4730,4730,4730,0
|
|
20230809,161100,130220375,4730,4730,4730,4730,0
|
|
20230809,161000,130220375,4730,4730,4730,4730,0
|
|
20230809,160900,130220375,4730,4730,4730,4730,0
|
|
20230809,160800,130220375,4730,4730,4730,4730,0
|
|
20230809,160700,130220375,4730,4730,4730,4730,0
|
|
20230809,160600,130220375,4730,4730,4730,4730,0
|
|
20230809,160500,130220375,4730,4730,4730,4730,0
|
|
20230809,160400,130220375,4730,4730,4730,4730,0
|
|
20230809,160300,130220375,4730,4730,4730,4730,0
|
|
20230809,160200,130220375,4730,4730,4730,4730,0
|
|
20230809,160100,130220375,4730,4730,4730,4730,0
|
|
20230809,160000,130220375,4730,4730,4730,4730,0
|
|
20230809,155900,130220375,4730,4730,4730,4730,0
|
|
20230809,155800,130220375,4730,4730,4730,4730,0
|
|
20230809,155700,130220375,4730,4730,4730,4730,0
|
|
20230809,155600,130220375,4730,4730,4730,4730,652
|
|
20230809,155500,130220375,4730,4730,4730,4730,0
|
|
20230809,155400,130220375,4730,4730,4730,4730,0
|
|
20230809,155300,130220375,4730,4730,4730,4730,0
|
|
20230809,155200,130220375,4730,4730,4730,4730,0
|
|
20230809,155100,130220375,4730,4730,4730,4730,0
|
|
20230809,155000,130220375,4730,4730,4730,4730,0
|
|
20230809,154900,130220375,4730,4730,4730,4730,0
|
|
20230809,154800,130220375,4730,4730,4730,4730,0
|
|
20230809,154700,130220375,4730,4730,4730,4730,0
|
|
20230809,154600,130220375,4730,4730,4730,4730,0
|
|
20230809,154500,130220375,4730,4730,4730,4730,0
|
|
20230809,154400,130220375,4730,4730,4730,4730,0
|
|
20230809,154300,130220375,4730,4730,4730,4730,0
|
|
20230809,154200,130220375,4730,4730,4730,4730,0
|
|
20230809,154100,130220375,4730,4730,4730,4730,0
|
|
20230809,154000,130220375,4730,4730,4730,4730,0
|
|
20230809,153900,130220375,4730,4730,4730,4730,0
|
|
20230809,153800,130220375,4730,4730,4730,4730,0
|
|
20230809,153700,130220375,4730,4730,4730,4730,0
|
|
20230809,153600,130220375,4730,4730,4730,4730,0
|
|
20230809,153500,130220375,4730,4730,4730,4730,0
|
|
20230809,153400,130220375,4730,4730,4730,4730,0
|
|
20230809,153300,130220375,4730,4730,4730,4730,0
|
|
20230809,153200,130220375,4730,4730,4730,4730,0
|
|
20230809,153100,130220375,4730,4730,4730,4730,0
|
|
20230809,153000,130220375,4730,4730,4730,4730,652
|
|
20230809,152900,127136415,4750,4750,4750,4750,0
|
|
20230809,152800,127136415,4750,4750,4750,4750,0
|
|
20230809,152700,127136415,4750,4750,4750,4750,0
|
|
20230809,152600,127136415,4750,4750,4750,4750,0
|
|
20230809,152500,127136415,4750,4750,4750,4750,0
|
|
20230809,152400,127136415,4750,4750,4750,4750,0
|
|
20230809,152300,127136415,4750,4750,4750,4750,0
|
|
20230809,152200,127136415,4750,4750,4750,4750,0
|
|
20230809,152100,127136415,4750,4750,4750,4750,0
|
|
20230809,152000,127136415,4750,4750,4750,4750,0
|
|
20230809,151900,127136415,4750,4745,4750,4745,10
|
|
20230809,151800,127088955,4715,4715,4715,4715,10
|
|
20230809,151700,127041805,4745,4745,4745,4745,0
|
|
20230809,151600,127041805,4745,4745,4745,4745,0
|
|
20230809,151500,127041805,4745,4745,4745,4745,1
|
|
20230809,151400,127037060,4720,4720,4720,4720,20
|
|
20230809,151300,126942660,4750,4750,4750,4750,0
|
|
20230809,151200,126942660,4750,4750,4750,4750,0
|
|
20230809,151100,126942660,4750,4750,4750,4750,1
|
|
20230809,151000,126937910,4725,4725,4725,4725,11
|
|
20230809,150900,126885935,4750,4750,4750,4750,0
|
|
20230809,150800,126885935,4750,4750,4750,4750,0
|
|
20230809,150700,126885935,4750,4750,4750,4750,0
|
|
20230809,150600,126885935,4750,4750,4750,4750,0
|
|
20230809,150500,126885935,4750,4750,4750,4750,0
|
|
20230809,150400,126885935,4750,4750,4750,4750,0
|
|
20230809,150300,126885935,4750,4750,4750,4750,1
|
|
20230809,150200,126881185,4755,4755,4755,4755,1
|
|
20230809,150100,126876430,4765,4760,4765,4760,7
|
|
20230809,150000,126843085,4755,4755,4760,4750,30
|
|
20230809,145900,126700305,4760,4760,4760,4760,34
|
|
20230809,145800,126538465,4765,4765,4765,4765,0
|
|
20230809,145700,126538465,4765,4765,4765,4765,0
|
|
20230809,145600,126538465,4765,4765,4765,4765,0
|
|
20230809,145500,126538465,4765,4765,4765,4765,0
|
|
20230809,145400,126538465,4765,4765,4765,4765,0
|
|
20230809,145300,126538465,4765,4765,4765,4765,66
|
|
20230809,145200,126223975,4765,4755,4765,4755,35
|
|
20230809,145100,126057445,4775,4775,4775,4775,0
|
|
20230809,145000,126057445,4775,4755,4775,4755,285
|
|
20230809,144900,124696635,4755,4755,4755,4755,10
|
|
20230809,144800,124649085,4755,4755,4755,4750,3
|
|
20230809,144700,124634825,4720,4720,4720,4720,0
|
|
20230809,144600,124634825,4720,4755,4755,4720,29
|
|
20230809,144500,124496965,4720,4720,4720,4720,1
|
|
20230809,144400,124492245,4775,4775,4775,4775,0
|
|
20230809,144300,124492245,4775,4765,4775,4760,511
|
|
20230809,144200,122055470,4765,4740,4765,4740,203
|
|
20230809,144100,121088300,4735,4735,4735,4735,1
|
|
20230809,144000,121083565,4735,4735,4735,4735,5
|
|
20230809,143900,121059890,4735,4735,4735,4735,7
|
|
20230809,143800,121026745,4765,4765,4765,4765,0
|
|
20230809,143700,121026745,4765,4765,4765,4765,0
|
|
20230809,143600,121026745,4765,4755,4765,4755,200
|
|
20230809,143500,120074625,4765,4765,4765,4765,0
|
|
20230809,143400,120074625,4765,4765,4765,4765,0
|
|
20230809,143300,120074625,4765,4765,4765,4765,0
|
|
20230809,143200,120074625,4765,4765,4765,4765,0
|
|
20230809,143100,120074625,4765,4765,4765,4765,0
|
|
20230809,143000,120074625,4765,4765,4765,4765,0
|
|
20230809,142900,120074625,4765,4765,4765,4765,0
|
|
20230809,142800,120074625,4765,4765,4765,4765,0
|
|
20230809,142700,120074625,4765,4765,4765,4765,0
|
|
20230809,142600,120074625,4765,4765,4765,4765,0
|
|
20230809,142500,120074625,4765,4765,4765,4765,0
|
|
20230809,142400,120074625,4765,4765,4765,4765,0
|
|
20230809,142300,120074625,4765,4765,4765,4765,0
|
|
20230809,142200,120074625,4765,4765,4765,4765,0
|
|
20230809,142100,120074625,4765,4710,4765,4710,216
|
|
20230809,142000,119052900,4715,4715,4715,4715,0
|
|
20230809,141900,119052900,4715,4715,4715,4715,0
|
|
20230809,141800,119052900,4715,4715,4715,4715,0
|
|
20230809,141700,119052900,4715,4715,4715,4715,218
|
|
20230809,141600,118025030,4715,4715,4715,4715,0
|
|
20230809,141500,118025030,4715,4715,4715,4715,0
|
|
20230809,141400,118025030,4715,4715,4715,4715,0
|
|
20230809,141300,118025030,4715,4715,4715,4715,0
|
|
20230809,141200,118025030,4715,4715,4715,4715,0
|
|
20230809,141100,118025030,4715,4715,4715,4715,5
|
|
20230809,141000,118001455,4675,4690,4690,4675,192
|
|
20230809,140900,117101185,4720,4720,4720,4720,0
|
|
20230809,140800,117101185,4720,4710,4720,4710,74
|
|
20230809,140700,116752195,4705,4700,4705,4690,456
|
|
20230809,140600,114608380,4700,4705,4705,4700,427
|
|
20230809,140500,112599420,4720,4720,4720,4720,0
|
|
20230809,140400,112599420,4720,4720,4720,4720,0
|
|
20230809,140300,112599420,4720,4720,4720,4720,1
|
|
20230809,140200,112594700,4705,4705,4705,4705,1
|
|
20230809,140100,112589995,4730,4730,4730,4730,0
|
|
20230809,140000,112589995,4730,4730,4760,4710,159
|
|
20230809,135900,111838240,4760,4735,4760,4735,80
|
|
20230809,135800,111457585,4760,4760,4760,4760,0
|
|
20230809,135700,111457585,4760,4745,4760,4745,122
|
|
20230809,135600,110877000,4760,4725,4760,4725,53
|
|
20230809,135500,110625385,4705,4705,4705,4705,31
|
|
20230809,135400,110479530,4740,4740,4740,4740,10
|
|
20230809,135300,110432130,4740,4740,4740,4740,0
|
|
20230809,135200,110432130,4740,4740,4740,4740,10
|
|
20230809,135100,110384730,4740,4740,4740,4740,0
|
|
20230809,135000,110384730,4740,4740,4740,4740,0
|
|
20230809,134900,110384730,4740,4740,4740,4740,0
|
|
20230809,134800,110384730,4740,4740,4740,4740,0
|
|
20230809,134700,110384730,4740,4740,4740,4740,0
|
|
20230809,134600,110384730,4740,4740,4740,4740,0
|
|
20230809,134500,110384730,4740,4740,4740,4740,0
|
|
20230809,134400,110384730,4740,4740,4740,4740,0
|
|
20230809,134300,110384730,4740,4740,4740,4740,0
|
|
20230809,134200,110384730,4740,4740,4740,4740,0
|
|
20230809,134100,110384730,4740,4740,4740,4740,0
|
|
20230809,134000,110384730,4740,4740,4740,4740,0
|
|
20230809,133900,110384730,4740,4740,4740,4740,0
|
|
20230809,133800,110384730,4740,4740,4740,4740,0
|
|
20230809,133700,110384730,4740,4740,4740,4740,0
|
|
20230809,133600,110384730,4740,4740,4740,4740,0
|
|
20230809,133500,110384730,4740,4740,4740,4740,0
|
|
20230809,133400,110384730,4740,4740,4740,4740,0
|
|
20230809,133300,110384730,4740,4740,4740,4740,0
|
|
20230809,133200,110384730,4740,4740,4740,4740,0
|
|
20230809,133100,110384730,4740,4740,4740,4740,1
|
|
20230809,133000,110379990,4715,4715,4715,4715,5
|
|
20230809,132900,110356415,4740,4740,4740,4740,10
|
|
20230809,132800,110309015,4760,4760,4760,4760,20
|
|
20230809,132700,110213815,4765,4765,4765,4765,0
|
|
20230809,132600,110213815,4765,4765,4765,4765,0
|
|
20230809,132500,110213815,4765,4765,4765,4765,0
|
|
20230809,132400,110213815,4765,4765,4765,4765,0
|
|
20230809,132300,110213815,4765,4765,4765,4765,0
|
|
20230809,132200,110213815,4765,4765,4765,4765,0
|
|
20230809,132100,110213815,4765,4765,4765,4765,0
|
|
20230809,132000,110213815,4765,4765,4765,4765,0
|
|
20230809,131900,110213815,4765,4765,4765,4765,0
|
|
20230809,131800,110213815,4765,4765,4765,4765,0
|
|
20230809,131700,110213815,4765,4765,4765,4765,0
|
|
20230809,131600,110213815,4765,4765,4765,4765,0
|
|
20230809,131500,110213815,4765,4765,4765,4765,0
|
|
20230809,131400,110213815,4765,4765,4765,4765,0
|
|
20230809,131300,110213815,4765,4765,4765,4765,0
|
|
20230809,131200,110213815,4765,4765,4765,4765,0
|
|
20230809,131100,110213815,4765,4765,4765,4765,0
|
|
20230809,131000,110213815,4765,4765,4765,4765,0
|
|
20230809,130900,110213815,4765,4765,4765,4765,0
|
|
20230809,130800,110213815,4765,4770,4770,4765,36
|
|
20230809,130700,110042120,4765,4755,4765,4755,117
|
|
20230809,130600,109485180,4755,4755,4755,4755,0
|
|
20230809,130500,109485180,4755,4755,4755,4755,1
|
|
20230809,130400,109480425,4770,4770,4770,4770,0
|
|
20230809,130300,109480425,4770,4770,4770,4770,0
|
|
20230809,130200,109480425,4770,4770,4770,4770,0
|
|
20230809,130100,109480425,4770,4735,4770,4735,148
|
|
20230809,130000,108776660,4700,4725,4730,4700,60
|
|
20230809,125900,108492995,4730,4730,4730,4730,1
|
|
20230809,125800,108488265,4700,4730,4730,4700,2
|
|
20230809,125700,108478835,4695,4720,4720,4695,483
|
|
20230809,125600,106210345,4790,4790,4790,4790,0
|
|
20230809,125500,106210345,4790,4790,4790,4790,0
|
|
20230809,125400,106210345,4790,4790,4790,4790,0
|
|
20230809,125300,106210345,4790,4790,4790,4790,0
|
|
20230809,125200,106210345,4790,4790,4790,4790,0
|
|
20230809,125100,106210345,4790,4790,4790,4790,0
|
|
20230809,125000,106210345,4790,4790,4790,4790,0
|
|
20230809,124900,106210345,4790,4790,4790,4790,0
|
|
20230809,124800,106210345,4790,4790,4790,4790,0
|
|
20230809,124700,106210345,4790,4790,4790,4790,0
|
|
20230809,124600,106210345,4790,4790,4790,4790,0
|
|
20230809,124500,106210345,4790,4790,4790,4790,0
|
|
20230809,124400,106210345,4790,4790,4790,4790,0
|
|
20230809,124300,106210345,4790,4790,4790,4790,0
|
|
20230809,124200,106210345,4790,4790,4790,4790,0
|
|
20230809,124100,106210345,4790,4790,4790,4790,0
|
|
20230809,124000,106210345,4790,4790,4790,4790,0
|
|
20230809,123900,106210345,4790,4790,4790,4790,0
|
|
20230809,123800,106210345,4790,4790,4790,4790,0
|
|
20230809,123700,106210345,4790,4790,4790,4790,0
|
|
20230809,123600,106210345,4790,4780,4790,4780,151
|
|
20230809,123500,105487825,4785,4785,4785,4785,0
|
|
20230809,123400,105487825,4785,4785,4785,4785,0
|
|
20230809,123300,105487825,4785,4785,4785,4785,0
|
|
20230809,123200,105487825,4785,4785,4785,4785,0
|
|
20230809,123100,105487825,4785,4785,4785,4785,0
|
|
20230809,123000,105487825,4785,4785,4785,4785,0
|
|
20230809,122900,105487825,4785,4785,4785,4785,0
|
|
20230809,122800,105487825,4785,4785,4790,4785,125
|
|
20230809,122700,104889195,4785,4715,4785,4715,490
|
|
20230809,122600,102550070,4720,4720,4720,4720,0
|
|
20230809,122500,102550070,4720,4720,4720,4720,1
|
|
20230809,122400,102545350,4725,4725,4725,4725,0
|
|
20230809,122300,102545350,4725,4725,4725,4725,0
|
|
20230809,122200,102545350,4725,4725,4725,4725,0
|
|
20230809,122100,102545350,4725,4725,4725,4725,2
|
|
20230809,122000,102535900,4705,4705,4705,4705,0
|
|
20230809,121900,102535900,4705,4705,4705,4705,0
|
|
20230809,121800,102535900,4705,4705,4705,4705,35
|
|
20230809,121700,102371225,4775,4775,4775,4775,0
|
|
20230809,121600,102371225,4775,4740,4775,4740,600
|
|
20230809,121500,99510080,4775,4775,4775,4775,0
|
|
20230809,121400,99510080,4775,4725,4780,4700,937
|
|
20230809,121300,95034980,4725,4715,4725,4715,86
|
|
20230809,121200,94629100,4720,4720,4720,4720,0
|
|
20230809,121100,94629100,4720,4720,4720,4720,0
|
|
20230809,121000,94629100,4720,4720,4720,4720,0
|
|
20230809,120900,94629100,4720,4720,4720,4720,0
|
|
20230809,120800,94629100,4720,4720,4720,4720,0
|
|
20230809,120700,94629100,4720,4720,4720,4720,0
|
|
20230809,120600,94629100,4720,4720,4720,4720,0
|
|
20230809,120500,94629100,4720,4720,4720,4720,0
|
|
20230809,120400,94629100,4720,4720,4720,4720,0
|
|
20230809,120300,94629100,4720,4720,4720,4720,3
|
|
20230809,120200,94614940,4720,4720,4720,4720,2
|
|
20230809,120100,94605500,4720,4720,4720,4720,5
|
|
20230809,120000,94581900,4725,4725,4725,4725,0
|
|
20230809,115900,94581900,4725,4725,4725,4725,0
|
|
20230809,115800,94581900,4725,4720,4725,4720,5
|
|
20230809,115700,94558280,4725,4725,4725,4725,0
|
|
20230809,115600,94558280,4725,4705,4725,4705,6
|
|
20230809,115500,94530030,4725,4660,4725,4660,41
|
|
20230809,115400,94336960,4660,4660,4660,4660,10
|
|
20230809,115300,94290360,4660,4660,4660,4660,5
|
|
20230809,115200,94267060,4660,4660,4660,4660,30
|
|
20230809,115100,94127260,4675,4770,4780,4670,101
|
|
20230809,115000,93651090,4780,4780,4780,4780,0
|
|
20230809,114900,93651090,4780,4780,4780,4780,0
|
|
20230809,114800,93651090,4780,4780,4780,4780,0
|
|
20230809,114700,93651090,4780,4780,4780,4780,0
|
|
20230809,114600,93651090,4780,4780,4780,4780,40
|
|
20230809,114500,93459890,4780,4780,4780,4780,0
|
|
20230809,114400,93459890,4780,4780,4780,4780,0
|
|
20230809,114300,93459890,4780,4780,4780,4780,0
|
|
20230809,114200,93459890,4780,4785,4785,4780,48
|
|
20230809,114100,93230250,4765,4725,4765,4725,151
|
|
20230809,114000,92511940,4660,4660,4660,4660,0
|
|
20230809,113900,92511940,4660,4660,4660,4660,0
|
|
20230809,113800,92511940,4660,4660,4660,4660,1
|
|
20230809,113700,92507280,4660,4760,4765,4660,139
|
|
20230809,113600,91855380,4765,4765,4765,4765,0
|
|
20230809,113500,91855380,4765,4765,4765,4765,0
|
|
20230809,113400,91855380,4765,4765,4765,4765,0
|
|
20230809,113300,91855380,4765,4730,4765,4730,40
|
|
20230809,113200,91664950,4730,4730,4730,4730,0
|
|
20230809,113100,91664950,4730,4730,4730,4730,0
|
|
20230809,113000,91664950,4730,4730,4730,4730,0
|
|
20230809,112900,91664950,4730,4730,4730,4730,8
|
|
20230809,112800,91627110,4730,4725,4730,4725,40
|
|
20230809,112700,91437945,4725,4725,4725,4725,0
|
|
20230809,112600,91437945,4725,4725,4725,4725,2
|
|
20230809,112500,91428495,4760,4760,4760,4760,0
|
|
20230809,112400,91428495,4760,4715,4760,4715,40
|
|
20230809,112300,91238500,4680,4680,4680,4680,0
|
|
20230809,112200,91238500,4680,4680,4680,4680,0
|
|
20230809,112100,91238500,4680,4680,4680,4680,0
|
|
20230809,112000,91238500,4680,4680,4680,4680,70
|
|
20230809,111900,90910900,4785,4775,4785,4775,40
|
|
20230809,111800,90719700,4780,4780,4780,4780,0
|
|
20230809,111700,90719700,4780,4780,4780,4780,0
|
|
20230809,111600,90719700,4780,4780,4780,4780,0
|
|
20230809,111500,90719700,4780,4780,4780,4780,40
|
|
20230809,111400,90528500,4780,4780,4780,4780,0
|
|
20230809,111300,90528500,4780,4780,4780,4780,43
|
|
20230809,111200,90322960,4785,4765,4785,4765,11
|
|
20230809,111100,90270480,4770,4770,4770,4770,0
|
|
20230809,111000,90270480,4770,4760,4770,4760,40
|
|
20230809,110900,90079830,4775,4775,4775,4775,0
|
|
20230809,110800,90079830,4775,4775,4775,4775,0
|
|
20230809,110700,90079830,4775,4775,4775,4775,1
|
|
20230809,110600,90075055,4780,4780,4780,4780,40
|
|
20230809,110500,89883855,4785,4785,4785,4785,0
|
|
20230809,110400,89883855,4785,4785,4785,4785,0
|
|
20230809,110300,89883855,4785,4785,4785,4785,0
|
|
20230809,110200,89883855,4785,4785,4785,4785,0
|
|
20230809,110100,89883855,4785,4785,4785,4785,41
|
|
20230809,110000,89687670,4785,4750,4785,4750,3
|
|
20230809,105900,89673385,4750,4720,4750,4720,70
|
|
20230809,105800,89340945,4750,4710,4750,4710,1775
|
|
20230809,105700,80934830,4715,4690,4715,4690,215
|
|
20230809,105600,79925505,4685,4670,4685,4670,29
|
|
20230809,105500,79789735,4670,4675,4675,4670,41
|
|
20230809,105400,79598215,4680,4670,4685,4670,750
|
|
20230809,105300,76085060,4670,4665,4670,4665,2
|
|
20230809,105200,76075725,4670,4665,4670,4665,40
|
|
20230809,105100,75889115,4690,4690,4690,4690,0
|
|
20230809,105000,75889115,4690,4655,4690,4655,1046
|
|
20230809,104900,70998195,4665,4655,4665,4655,3
|
|
20230809,104800,70984215,4660,4650,4660,4650,40
|
|
20230809,104700,70797990,4660,4660,4660,4660,0
|
|
20230809,104600,70797990,4660,4660,4660,4660,0
|
|
20230809,104500,70797990,4660,4660,4660,4660,0
|
|
20230809,104400,70797990,4660,4660,4660,4660,0
|
|
20230809,104300,70797990,4660,4660,4660,4660,40
|
|
20230809,104200,70611590,4665,4665,4665,4665,0
|
|
20230809,104100,70611590,4665,4665,4665,4665,0
|
|
20230809,104000,70611590,4665,4665,4665,4665,0
|
|
20230809,103900,70611590,4665,4645,4665,4645,40
|
|
20230809,103800,70425610,4645,4645,4645,4645,1
|
|
20230809,103700,70420965,4640,4640,4640,4640,0
|
|
20230809,103600,70420965,4640,4640,4640,4640,541
|
|
20230809,103500,67910725,4640,4620,4640,4620,4
|
|
20230809,103400,67892225,4640,4620,4640,4620,41
|
|
20230809,103300,67702280,4625,4625,4625,4625,100
|
|
20230809,103200,67239780,4620,4620,4620,4620,0
|
|
20230809,103100,67239780,4620,4620,4620,4620,10
|
|
20230809,103000,67193580,4625,4625,4625,4625,41
|
|
20230809,102900,67003955,4625,4625,4625,4625,0
|
|
20230809,102800,67003955,4625,4625,4625,4625,0
|
|
20230809,102700,67003955,4625,4625,4625,4625,1
|
|
20230809,102600,66999330,4600,4600,4600,4600,0
|
|
20230809,102500,66999330,4600,4600,4600,4600,0
|
|
20230809,102400,66999330,4600,4600,4600,4600,0
|
|
20230809,102300,66999330,4600,4600,4600,4600,0
|
|
20230809,102200,66999330,4600,4600,4600,4600,0
|
|
20230809,102100,66999330,4600,4600,4600,4600,0
|
|
20230809,102000,66999330,4600,4600,4600,4600,0
|
|
20230809,101900,66999330,4600,4600,4600,4600,8
|
|
20230809,101800,66962530,4625,4625,4625,4625,0
|
|
20230809,101700,66962530,4625,4625,4625,4625,1
|
|
20230809,101600,66957905,4600,4600,4600,4600,10
|
|
20230809,101500,66911905,4630,4630,4630,4630,0
|
|
20230809,101400,66911905,4630,4605,4630,4605,12
|
|
20230809,101300,66856620,4600,4610,4610,4600,700
|
|
20230809,101200,63633910,4615,4630,4630,4615,2
|
|
20230809,101100,63624665,4620,4640,4640,4600,603
|
|
20230809,101000,60849555,4645,4645,4645,4645,1
|
|
20230809,100900,60844910,4635,4635,4635,4635,1
|
|
20230809,100800,60840275,4645,4645,4645,4645,0
|
|
20230809,100700,60840275,4645,4645,4645,4645,0
|
|
20230809,100600,60840275,4645,4645,4645,4645,1
|
|
20230809,100500,60835630,4640,4640,4640,4640,0
|
|
20230809,100400,60835630,4640,4640,4640,4640,1
|
|
20230809,100300,60830990,4645,4645,4645,4645,0
|
|
20230809,100200,60830990,4645,4645,4645,4645,0
|
|
20230809,100100,60830990,4645,4640,4645,4635,3
|
|
20230809,100000,60817070,4645,4645,4645,4645,0
|
|
20230809,095900,60817070,4645,4645,4645,4645,0
|
|
20230809,095800,60817070,4645,4610,4645,4610,2
|
|
20230809,095700,60807815,4645,4605,4645,4605,52
|
|
20230809,095600,60568315,4650,4650,4650,4650,20
|
|
20230809,095500,60475315,4650,4650,4650,4650,0
|
|
20230809,095400,60475315,4650,4650,4650,4650,0
|
|
20230809,095300,60475315,4650,4645,4650,4645,6
|
|
20230809,095200,60447425,4610,4610,4610,4610,0
|
|
20230809,095100,60447425,4610,4635,4635,4610,5
|
|
20230809,095000,60424305,4640,4640,4640,4640,0
|
|
20230809,094900,60424305,4640,4640,4640,4640,0
|
|
20230809,094800,60424305,4640,4645,4645,4640,49
|
|
20230809,094700,60196705,4645,4645,4645,4645,21
|
|
20230809,094600,60099160,4660,4660,4660,4660,0
|
|
20230809,094500,60099160,4660,4645,4660,4640,91
|
|
20230809,094400,59676455,4650,4645,4650,4645,439
|
|
20230809,094300,57636615,4610,4650,4650,4610,3000
|
|
20230809,094200,43777210,4650,4630,4700,4630,3015
|
|
20230809,094100,29757425,4625,4625,4625,4625,1
|
|
20230809,094000,29752800,4635,4630,4635,4630,2
|
|
20230809,093900,29743535,4635,4615,4635,4615,42
|
|
20230809,093800,29549685,4585,4585,4585,4585,0
|
|
20230809,093700,29549685,4585,4585,4585,4585,0
|
|
20230809,093600,29549685,4585,4585,4585,4585,3
|
|
20230809,093500,29535930,4615,4615,4615,4615,5
|
|
20230809,093400,29512855,4615,4615,4615,4615,0
|
|
20230809,093300,29512855,4615,4615,4615,4615,0
|
|
20230809,093200,29512855,4615,4590,4615,4575,546
|
|
20230809,093100,27009540,4590,4590,4590,4590,464
|
|
20230809,093000,24879780,4585,4590,4590,4575,760
|
|
20230809,092900,21396585,4615,4600,4615,4585,1116
|
|
20230809,092800,16269610,4630,4630,4630,4630,0
|
|
20230809,092700,16269610,4630,4630,4630,4630,1
|
|
20230809,092600,16264980,4630,4630,4630,4630,201
|
|
20230809,092500,15334350,4650,4650,4650,4650,0
|
|
20230809,092400,15334350,4650,4650,4650,4650,0
|
|
20230809,092300,15334350,4650,4650,4650,4650,0
|
|
20230809,092200,15334350,4650,4650,4650,4650,1
|
|
20230809,092100,15329700,4635,4635,4635,4635,11
|
|
20230809,092000,15278715,4635,4630,4635,4630,12
|
|
20230809,091900,15223140,4630,4630,4630,4630,0
|
|
20230809,091800,15223140,4630,4625,4630,4625,634
|
|
20230809,091700,12290585,4585,4585,4585,4585,0
|
|
20230809,091600,12290585,4585,4595,4680,4580,786
|
|
20230809,091500,8680595,4640,4650,4650,4640,68
|
|
20230809,091400,8364595,4650,4650,4650,4650,229
|
|
20230809,091300,7299745,4675,4675,4675,4675,0
|
|
20230809,091200,7299745,4675,4675,4675,4675,2
|
|
20230809,091100,7290395,4675,4655,4675,4650,309
|
|
20230809,091000,5850990,4650,4650,4650,4650,0
|
|
20230809,090900,5850990,4650,4700,4700,4650,74
|
|
20230809,090800,5506740,4715,4705,4715,4650,795
|
|
20230809,090700,1793695,4770,4770,4770,4770,0
|
|
20230809,090600,1793695,4770,4770,4770,4770,0
|
|
20230809,090500,1793695,4770,4765,4770,4765,100
|
|
20230809,090400,1317060,4785,4785,4785,4785,0
|
|
20230809,090300,1317060,4785,4785,4785,4785,96
|
|
20230809,090200,857700,4765,4765,4765,4765,0
|
|
20230809,090100,857700,4765,4765,4765,4765,5
|
|
20230809,090000,833875,4765,4765,4765,4765,125
|