627 lines
29 KiB
CSV
627 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230807,192400,84975285,4025,4025,4025,4025,336
|
|
20230807,192300,84975285,4025,4025,4025,4025,0
|
|
20230807,192200,84975285,4025,4025,4025,4025,0
|
|
20230807,192100,84975285,4025,4025,4025,4025,0
|
|
20230807,192000,84975285,4025,4025,4025,4025,0
|
|
20230807,191900,84975285,4025,4025,4025,4025,0
|
|
20230807,191800,84975285,4025,4025,4025,4025,0
|
|
20230807,191700,84975285,4025,4025,4025,4025,0
|
|
20230807,191600,84975285,4025,4025,4025,4025,0
|
|
20230807,191500,84975285,4025,4025,4025,4025,0
|
|
20230807,191400,84975285,4025,4025,4025,4025,0
|
|
20230807,191300,84975285,4025,4025,4025,4025,0
|
|
20230807,191200,84975285,4025,4025,4025,4025,0
|
|
20230807,191100,84975285,4025,4025,4025,4025,0
|
|
20230807,191000,84975285,4025,4025,4025,4025,0
|
|
20230807,190900,84975285,4025,4025,4025,4025,0
|
|
20230807,190800,84975285,4025,4025,4025,4025,0
|
|
20230807,190700,84975285,4025,4025,4025,4025,0
|
|
20230807,190600,84975285,4025,4025,4025,4025,0
|
|
20230807,190500,84975285,4025,4025,4025,4025,0
|
|
20230807,190400,84975285,4025,4025,4025,4025,0
|
|
20230807,190300,84975285,4025,4025,4025,4025,0
|
|
20230807,190200,84975285,4025,4025,4025,4025,0
|
|
20230807,190100,84975285,4025,4025,4025,4025,0
|
|
20230807,190000,84975285,4025,4025,4025,4025,0
|
|
20230807,185900,84975285,4025,4025,4025,4025,0
|
|
20230807,185800,84975285,4025,4025,4025,4025,0
|
|
20230807,185700,84975285,4025,4025,4025,4025,0
|
|
20230807,185600,84975285,4025,4025,4025,4025,0
|
|
20230807,185500,84975285,4025,4025,4025,4025,0
|
|
20230807,185400,84975285,4025,4025,4025,4025,336
|
|
20230807,185300,84975285,4025,4025,4025,4025,0
|
|
20230807,185200,84975285,4025,4025,4025,4025,0
|
|
20230807,185100,84975285,4025,4025,4025,4025,0
|
|
20230807,185000,84975285,4025,4025,4025,4025,0
|
|
20230807,184900,84975285,4025,4025,4025,4025,0
|
|
20230807,184800,84975285,4025,4025,4025,4025,0
|
|
20230807,184700,84975285,4025,4025,4025,4025,0
|
|
20230807,184600,84975285,4025,4025,4025,4025,0
|
|
20230807,184500,84975285,4025,4025,4025,4025,0
|
|
20230807,184400,84975285,4025,4025,4025,4025,0
|
|
20230807,184300,84975285,4025,4025,4025,4025,0
|
|
20230807,184200,84975285,4025,4025,4025,4025,0
|
|
20230807,184100,84975285,4025,4025,4025,4025,0
|
|
20230807,184000,84975285,4025,4025,4025,4025,0
|
|
20230807,183900,84975285,4025,4025,4025,4025,0
|
|
20230807,183800,84975285,4025,4025,4025,4025,0
|
|
20230807,183700,84975285,4025,4025,4025,4025,0
|
|
20230807,183600,84975285,4025,4025,4025,4025,0
|
|
20230807,183500,84975285,4025,4025,4025,4025,0
|
|
20230807,183400,84975285,4025,4025,4025,4025,0
|
|
20230807,183300,84975285,4025,4025,4025,4025,0
|
|
20230807,183200,84975285,4025,4025,4025,4025,0
|
|
20230807,183100,84975285,4025,4025,4025,4025,0
|
|
20230807,183000,84975285,4025,4025,4025,4025,0
|
|
20230807,182900,84975285,4025,4025,4025,4025,0
|
|
20230807,182800,84975285,4025,4025,4025,4025,0
|
|
20230807,182700,84975285,4025,4025,4025,4025,0
|
|
20230807,182600,84975285,4025,4025,4025,4025,0
|
|
20230807,182500,84975285,4025,4025,4025,4025,0
|
|
20230807,182400,84975285,4025,4025,4025,4025,336
|
|
20230807,182300,84975285,4025,4025,4025,4025,0
|
|
20230807,182200,84975285,4025,4025,4025,4025,0
|
|
20230807,182100,84975285,4025,4025,4025,4025,0
|
|
20230807,182000,84975285,4025,4025,4025,4025,0
|
|
20230807,181900,84975285,4025,4025,4025,4025,0
|
|
20230807,181800,84975285,4025,4025,4025,4025,0
|
|
20230807,181700,84975285,4025,4025,4025,4025,0
|
|
20230807,181600,84975285,4025,4025,4025,4025,0
|
|
20230807,181500,84975285,4025,4025,4025,4025,0
|
|
20230807,181400,84975285,4025,4025,4025,4025,0
|
|
20230807,181300,84975285,4025,4025,4025,4025,0
|
|
20230807,181200,84975285,4025,4025,4025,4025,0
|
|
20230807,181100,84975285,4025,4025,4025,4025,0
|
|
20230807,181000,84975285,4025,4025,4025,4025,0
|
|
20230807,180900,84975285,4025,4025,4025,4025,0
|
|
20230807,180800,84975285,4025,4025,4025,4025,0
|
|
20230807,180700,84975285,4025,4025,4025,4025,0
|
|
20230807,180600,84975285,4025,4025,4025,4025,0
|
|
20230807,180500,84975285,4025,4025,4025,4025,0
|
|
20230807,180400,84975285,4025,4025,4025,4025,0
|
|
20230807,180300,84975285,4025,4025,4025,4025,0
|
|
20230807,180200,84975285,4025,4025,4025,4025,0
|
|
20230807,180100,84975285,4025,4025,4025,4025,0
|
|
20230807,180000,84975285,4025,4025,4025,4025,0
|
|
20230807,175900,84975285,4025,4025,4025,4025,0
|
|
20230807,175800,84975285,4025,4025,4025,4025,0
|
|
20230807,175700,84975285,4025,4025,4025,4025,0
|
|
20230807,175600,84975285,4025,4025,4025,4025,0
|
|
20230807,175500,84975285,4025,4025,4025,4025,0
|
|
20230807,175400,84975285,4025,4025,4025,4025,336
|
|
20230807,175300,84975285,4025,4025,4025,4025,0
|
|
20230807,175200,84975285,4025,4025,4025,4025,0
|
|
20230807,175100,84975285,4025,4025,4025,4025,0
|
|
20230807,175000,84975285,4025,4025,4025,4025,0
|
|
20230807,174900,84975285,4025,4025,4025,4025,0
|
|
20230807,174800,84975285,4025,4025,4025,4025,0
|
|
20230807,174700,84975285,4025,4025,4025,4025,0
|
|
20230807,174600,84975285,4025,4025,4025,4025,0
|
|
20230807,174500,84975285,4025,4025,4025,4025,0
|
|
20230807,174400,84975285,4025,4025,4025,4025,0
|
|
20230807,174300,84975285,4025,4025,4025,4025,0
|
|
20230807,174200,84975285,4025,4025,4025,4025,0
|
|
20230807,174100,84975285,4025,4025,4025,4025,0
|
|
20230807,174000,84975285,4025,4025,4025,4025,0
|
|
20230807,173900,84975285,4025,4025,4025,4025,0
|
|
20230807,173800,84975285,4025,4025,4025,4025,0
|
|
20230807,173700,84975285,4025,4025,4025,4025,0
|
|
20230807,173600,84975285,4025,4025,4025,4025,0
|
|
20230807,173500,84975285,4025,4025,4025,4025,0
|
|
20230807,173400,84975285,4025,4025,4025,4025,0
|
|
20230807,173300,84975285,4025,4025,4025,4025,0
|
|
20230807,173200,84975285,4025,4025,4025,4025,0
|
|
20230807,173100,84975285,4025,4025,4025,4025,0
|
|
20230807,173000,84975285,4025,4025,4025,4025,0
|
|
20230807,172900,84975285,4025,4025,4025,4025,0
|
|
20230807,172800,84975285,4025,4025,4025,4025,0
|
|
20230807,172700,84975285,4025,4025,4025,4025,0
|
|
20230807,172600,84975285,4025,4025,4025,4025,0
|
|
20230807,172500,84975285,4025,4025,4025,4025,0
|
|
20230807,172400,84975285,4025,4025,4025,4025,336
|
|
20230807,172300,84975285,4025,4025,4025,4025,0
|
|
20230807,172200,84975285,4025,4025,4025,4025,0
|
|
20230807,172100,84975285,4025,4025,4025,4025,0
|
|
20230807,172000,84975285,4025,4025,4025,4025,0
|
|
20230807,171900,84975285,4025,4025,4025,4025,0
|
|
20230807,171800,84975285,4025,4025,4025,4025,0
|
|
20230807,171700,84975285,4025,4025,4025,4025,0
|
|
20230807,171600,84975285,4025,4025,4025,4025,0
|
|
20230807,171500,84975285,4025,4025,4025,4025,0
|
|
20230807,171400,84975285,4025,4025,4025,4025,0
|
|
20230807,171300,84975285,4025,4025,4025,4025,0
|
|
20230807,171200,84975285,4025,4025,4025,4025,0
|
|
20230807,171100,84975285,4025,4025,4025,4025,0
|
|
20230807,171000,84975285,4025,4025,4025,4025,0
|
|
20230807,170900,84975285,4025,4025,4025,4025,0
|
|
20230807,170800,84975285,4025,4025,4025,4025,0
|
|
20230807,170700,84975285,4025,4025,4025,4025,0
|
|
20230807,170600,84975285,4025,4025,4025,4025,0
|
|
20230807,170500,84975285,4025,4025,4025,4025,0
|
|
20230807,170400,84975285,4025,4025,4025,4025,0
|
|
20230807,170300,84975285,4025,4025,4025,4025,0
|
|
20230807,170200,84975285,4025,4025,4025,4025,0
|
|
20230807,170100,84975285,4025,4025,4025,4025,0
|
|
20230807,170000,84975285,4025,4025,4025,4025,0
|
|
20230807,165900,84975285,4025,4025,4025,4025,0
|
|
20230807,165800,84975285,4025,4025,4025,4025,0
|
|
20230807,165700,84975285,4025,4025,4025,4025,0
|
|
20230807,165600,84975285,4025,4025,4025,4025,0
|
|
20230807,165500,84975285,4025,4025,4025,4025,0
|
|
20230807,165400,84975285,4025,4025,4025,4025,336
|
|
20230807,165300,84975285,4025,4025,4025,4025,0
|
|
20230807,165200,84975285,4025,4025,4025,4025,0
|
|
20230807,165100,84975285,4025,4025,4025,4025,0
|
|
20230807,165000,84975285,4025,4025,4025,4025,0
|
|
20230807,164900,84975285,4025,4025,4025,4025,0
|
|
20230807,164800,84975285,4025,4025,4025,4025,0
|
|
20230807,164700,84975285,4025,4025,4025,4025,0
|
|
20230807,164600,84975285,4025,4025,4025,4025,0
|
|
20230807,164500,84975285,4025,4025,4025,4025,0
|
|
20230807,164400,84975285,4025,4025,4025,4025,0
|
|
20230807,164300,84975285,4025,4025,4025,4025,0
|
|
20230807,164200,84975285,4025,4025,4025,4025,0
|
|
20230807,164100,84975285,4025,4025,4025,4025,0
|
|
20230807,164000,84975285,4025,4025,4025,4025,0
|
|
20230807,163900,84975285,4025,4025,4025,4025,0
|
|
20230807,163800,84975285,4025,4025,4025,4025,0
|
|
20230807,163700,84975285,4025,4025,4025,4025,0
|
|
20230807,163600,84975285,4025,4025,4025,4025,0
|
|
20230807,163500,84975285,4025,4025,4025,4025,0
|
|
20230807,163400,84975285,4025,4025,4025,4025,0
|
|
20230807,163300,84975285,4025,4025,4025,4025,0
|
|
20230807,163200,84975285,4025,4025,4025,4025,0
|
|
20230807,163100,84975285,4025,4025,4025,4025,0
|
|
20230807,163000,84975285,4025,4025,4025,4025,0
|
|
20230807,162900,84975285,4025,4025,4025,4025,0
|
|
20230807,162800,84975285,4025,4025,4025,4025,0
|
|
20230807,162700,84975285,4025,4025,4025,4025,0
|
|
20230807,162600,84975285,4025,4025,4025,4025,0
|
|
20230807,162500,84975285,4025,4025,4025,4025,0
|
|
20230807,162400,84975285,4025,4025,4025,4025,336
|
|
20230807,162300,84975285,4025,4025,4025,4025,0
|
|
20230807,162200,84975285,4025,4025,4025,4025,0
|
|
20230807,162100,84975285,4025,4025,4025,4025,0
|
|
20230807,162000,84975285,4025,4025,4025,4025,0
|
|
20230807,161900,84975285,4025,4025,4025,4025,0
|
|
20230807,161800,84975285,4025,4025,4025,4025,0
|
|
20230807,161700,84975285,4025,4025,4025,4025,0
|
|
20230807,161600,84975285,4025,4025,4025,4025,0
|
|
20230807,161500,84975285,4025,4025,4025,4025,0
|
|
20230807,161400,84975285,4025,4025,4025,4025,0
|
|
20230807,161300,84975285,4025,4025,4025,4025,0
|
|
20230807,161200,84975285,4025,4025,4025,4025,0
|
|
20230807,161100,84975285,4025,4025,4025,4025,0
|
|
20230807,161000,84975285,4025,4025,4025,4025,0
|
|
20230807,160900,84975285,4025,4025,4025,4025,0
|
|
20230807,160800,84975285,4025,4025,4025,4025,0
|
|
20230807,160700,84975285,4025,4025,4025,4025,0
|
|
20230807,160600,84975285,4025,4025,4025,4025,0
|
|
20230807,160500,84975285,4025,4025,4025,4025,0
|
|
20230807,160400,84975285,4025,4025,4025,4025,0
|
|
20230807,160300,84975285,4025,4025,4025,4025,0
|
|
20230807,160200,84975285,4025,4025,4025,4025,0
|
|
20230807,160100,84975285,4025,4025,4025,4025,0
|
|
20230807,160000,84975285,4025,4025,4025,4025,0
|
|
20230807,155900,84975285,4025,4025,4025,4025,0
|
|
20230807,155800,84975285,4025,4025,4025,4025,0
|
|
20230807,155700,84975285,4025,4025,4025,4025,0
|
|
20230807,155600,84975285,4025,4025,4025,4025,0
|
|
20230807,155500,84975285,4025,4025,4025,4025,0
|
|
20230807,155400,84975285,4025,4025,4025,4025,336
|
|
20230807,155300,84975285,4025,4025,4025,4025,0
|
|
20230807,155200,84975285,4025,4025,4025,4025,0
|
|
20230807,155100,84975285,4025,4025,4025,4025,0
|
|
20230807,155000,84975285,4025,4025,4025,4025,0
|
|
20230807,154900,84975285,4025,4025,4025,4025,0
|
|
20230807,154800,84975285,4025,4025,4025,4025,0
|
|
20230807,154700,84975285,4025,4025,4025,4025,0
|
|
20230807,154600,84975285,4025,4025,4025,4025,0
|
|
20230807,154500,84975285,4025,4025,4025,4025,0
|
|
20230807,154400,84975285,4025,4025,4025,4025,0
|
|
20230807,154300,84975285,4025,4025,4025,4025,0
|
|
20230807,154200,84975285,4025,4025,4025,4025,0
|
|
20230807,154100,84975285,4025,4025,4025,4025,0
|
|
20230807,154000,84975285,4025,4025,4025,4025,0
|
|
20230807,153900,84975285,4025,4025,4025,4025,0
|
|
20230807,153800,84975285,4025,4025,4025,4025,0
|
|
20230807,153700,84975285,4025,4025,4025,4025,0
|
|
20230807,153600,84975285,4025,4025,4025,4025,0
|
|
20230807,153500,84975285,4025,4025,4025,4025,0
|
|
20230807,153400,84975285,4025,4025,4025,4025,0
|
|
20230807,153300,84975285,4025,4025,4025,4025,0
|
|
20230807,153200,84975285,4025,4025,4025,4025,0
|
|
20230807,153100,84975285,4025,4025,4025,4025,0
|
|
20230807,153000,84975285,4025,4025,4025,4025,336
|
|
20230807,152900,83622885,4010,4010,4010,4010,0
|
|
20230807,152800,83622885,4010,4010,4010,4010,0
|
|
20230807,152700,83622885,4010,4010,4010,4010,0
|
|
20230807,152600,83622885,4010,4010,4010,4010,0
|
|
20230807,152500,83622885,4010,4010,4010,4010,0
|
|
20230807,152400,83622885,4010,4010,4010,4010,0
|
|
20230807,152300,83622885,4010,4010,4010,4010,0
|
|
20230807,152200,83622885,4010,4010,4010,4010,0
|
|
20230807,152100,83622885,4010,4010,4010,4010,0
|
|
20230807,152000,83622885,4010,4010,4010,4010,0
|
|
20230807,151900,83622885,4010,4010,4010,4010,0
|
|
20230807,151800,83622885,4010,4010,4010,4010,0
|
|
20230807,151700,83622885,4010,4010,4010,4010,0
|
|
20230807,151600,83622885,4010,4010,4010,4010,4
|
|
20230807,151500,83606845,3995,3995,3995,3995,0
|
|
20230807,151400,83606845,3995,3995,3995,3995,0
|
|
20230807,151300,83606845,3995,3995,3995,3995,0
|
|
20230807,151200,83606845,3995,3995,3995,3995,0
|
|
20230807,151100,83606845,3995,3995,3995,3995,0
|
|
20230807,151000,83606845,3995,3995,3995,3995,0
|
|
20230807,150900,83606845,3995,3995,3995,3995,0
|
|
20230807,150800,83606845,3995,3995,3995,3995,0
|
|
20230807,150700,83606845,3995,3995,3995,3995,0
|
|
20230807,150600,83606845,3995,3995,3995,3995,0
|
|
20230807,150500,83606845,3995,3995,3995,3995,0
|
|
20230807,150400,83606845,3995,3995,3995,3995,0
|
|
20230807,150300,83606845,3995,3995,3995,3995,0
|
|
20230807,150200,83606845,3995,3995,3995,3995,0
|
|
20230807,150100,83606845,3995,3995,3995,3995,0
|
|
20230807,150000,83606845,3995,3995,3995,3995,0
|
|
20230807,145900,83606845,3995,3995,3995,3995,0
|
|
20230807,145800,83606845,3995,3995,3995,3995,0
|
|
20230807,145700,83606845,3995,3995,3995,3995,0
|
|
20230807,145600,83606845,3995,3995,3995,3995,0
|
|
20230807,145500,83606845,3995,3995,3995,3995,0
|
|
20230807,145400,83606845,3995,3995,3995,3995,0
|
|
20230807,145300,83606845,3995,3995,3995,3995,0
|
|
20230807,145200,83606845,3995,3995,3995,3995,81
|
|
20230807,145100,83283250,4000,4000,4000,3995,121
|
|
20230807,145000,82799260,4000,4000,4000,4000,0
|
|
20230807,144900,82799260,4000,4000,4000,4000,0
|
|
20230807,144800,82799260,4000,4000,4000,4000,0
|
|
20230807,144700,82799260,4000,4000,4000,4000,0
|
|
20230807,144600,82799260,4000,4000,4000,4000,0
|
|
20230807,144500,82799260,4000,4000,4000,4000,0
|
|
20230807,144400,82799260,4000,4000,4000,4000,0
|
|
20230807,144300,82799260,4000,4000,4000,4000,0
|
|
20230807,144200,82799260,4000,4000,4000,4000,0
|
|
20230807,144100,82799260,4000,4000,4000,4000,0
|
|
20230807,144000,82799260,4000,4000,4000,4000,0
|
|
20230807,143900,82799260,4000,4000,4000,4000,0
|
|
20230807,143800,82799260,4000,4000,4000,4000,0
|
|
20230807,143700,82799260,4000,4000,4000,4000,0
|
|
20230807,143600,82799260,4000,4000,4000,4000,10
|
|
20230807,143500,82759260,4010,4010,4010,4010,0
|
|
20230807,143400,82759260,4010,4010,4010,4010,0
|
|
20230807,143300,82759260,4010,4010,4010,4010,0
|
|
20230807,143200,82759260,4010,4010,4010,4010,0
|
|
20230807,143100,82759260,4010,4010,4010,4010,0
|
|
20230807,143000,82759260,4010,4010,4010,4010,0
|
|
20230807,142900,82759260,4010,4010,4010,4010,0
|
|
20230807,142800,82759260,4010,4010,4010,4010,0
|
|
20230807,142700,82759260,4010,4010,4010,4010,0
|
|
20230807,142600,82759260,4010,4010,4010,4010,0
|
|
20230807,142500,82759260,4010,4010,4010,4010,0
|
|
20230807,142400,82759260,4010,4020,4020,4010,958
|
|
20230807,142300,78916960,4020,4020,4020,4020,0
|
|
20230807,142200,78916960,4020,4020,4020,4020,0
|
|
20230807,142100,78916960,4020,4020,4020,4020,0
|
|
20230807,142000,78916960,4020,4020,4020,4020,0
|
|
20230807,141900,78916960,4020,4020,4020,4020,0
|
|
20230807,141800,78916960,4020,4020,4020,4020,0
|
|
20230807,141700,78916960,4020,4020,4020,4020,0
|
|
20230807,141600,78916960,4020,4020,4020,4020,0
|
|
20230807,141500,78916960,4020,4020,4020,4020,0
|
|
20230807,141400,78916960,4020,4020,4020,4020,0
|
|
20230807,141300,78916960,4020,4020,4020,4020,11
|
|
20230807,141200,78872740,4020,4025,4025,4020,379
|
|
20230807,141100,77347335,4025,4025,4025,4025,1
|
|
20230807,141000,77343310,4030,4030,4030,4030,48
|
|
20230807,140900,77149870,4035,4035,4035,4035,0
|
|
20230807,140800,77149870,4035,4035,4035,4035,0
|
|
20230807,140700,77149870,4035,4035,4035,4035,29
|
|
20230807,140600,77032855,4025,4025,4025,4025,0
|
|
20230807,140500,77032855,4025,4025,4025,4025,0
|
|
20230807,140400,77032855,4025,4025,4025,4025,0
|
|
20230807,140300,77032855,4025,4025,4025,4025,0
|
|
20230807,140200,77032855,4025,4025,4025,4025,0
|
|
20230807,140100,77032855,4025,4025,4025,4025,0
|
|
20230807,140000,77032855,4025,4025,4025,4025,0
|
|
20230807,135900,77032855,4025,4025,4025,4025,0
|
|
20230807,135800,77032855,4025,4025,4025,4025,0
|
|
20230807,135700,77032855,4025,4025,4025,4025,0
|
|
20230807,135600,77032855,4025,4025,4025,4025,417
|
|
20230807,135500,75354430,4025,4025,4025,4025,0
|
|
20230807,135400,75354430,4025,4025,4025,4025,0
|
|
20230807,135300,75354430,4025,4025,4025,4025,1
|
|
20230807,135200,75350405,4025,4035,4035,4025,25
|
|
20230807,135100,75249540,4035,4035,4035,4035,25
|
|
20230807,135000,75148665,4035,4035,4035,4035,3
|
|
20230807,134900,75136560,4025,4025,4025,4025,181
|
|
20230807,134800,74408035,4025,4025,4025,4025,0
|
|
20230807,134700,74408035,4025,4025,4025,4025,0
|
|
20230807,134600,74408035,4025,4025,4025,4025,0
|
|
20230807,134500,74408035,4025,4025,4025,4025,0
|
|
20230807,134400,74408035,4025,4025,4025,4025,0
|
|
20230807,134300,74408035,4025,4025,4025,4025,0
|
|
20230807,134200,74408035,4025,4025,4025,4025,0
|
|
20230807,134100,74408035,4025,4025,4025,4025,49
|
|
20230807,134000,74210810,4030,4030,4030,4030,1
|
|
20230807,133900,74206780,4035,4035,4035,4035,0
|
|
20230807,133800,74206780,4035,4035,4035,4035,0
|
|
20230807,133700,74206780,4035,4035,4035,4035,0
|
|
20230807,133600,74206780,4035,4035,4035,4035,0
|
|
20230807,133500,74206780,4035,4035,4035,4035,0
|
|
20230807,133400,74206780,4035,4035,4035,4035,174
|
|
20230807,133300,73504690,4035,4035,4035,4035,0
|
|
20230807,133200,73504690,4035,4035,4035,4035,76
|
|
20230807,133100,73198030,4035,4035,4035,4035,1
|
|
20230807,133000,73193995,4035,4035,4035,4025,30
|
|
20230807,132900,73072955,4030,4030,4030,4030,1
|
|
20230807,132800,73068925,4030,4030,4030,4030,0
|
|
20230807,132700,73068925,4030,4030,4030,4030,0
|
|
20230807,132600,73068925,4030,4030,4030,4030,0
|
|
20230807,132500,73068925,4030,4030,4030,4030,0
|
|
20230807,132400,73068925,4030,4030,4030,4030,0
|
|
20230807,132300,73068925,4030,4030,4030,4030,0
|
|
20230807,132200,73068925,4030,4030,4030,4030,0
|
|
20230807,132100,73068925,4030,4030,4030,4030,0
|
|
20230807,132000,73068925,4030,4030,4030,4030,0
|
|
20230807,131900,73068925,4030,4030,4030,4030,0
|
|
20230807,131800,73068925,4030,4030,4030,4030,0
|
|
20230807,131700,73068925,4030,4030,4030,4030,0
|
|
20230807,131600,73068925,4030,4030,4030,4030,0
|
|
20230807,131500,73068925,4030,4030,4030,4030,0
|
|
20230807,131400,73068925,4030,4030,4030,4030,4
|
|
20230807,131300,73052805,4035,4035,4035,4035,170
|
|
20230807,131200,72366855,4035,4035,4035,4035,1
|
|
20230807,131100,72362820,4035,4040,4040,4035,29
|
|
20230807,131000,72245665,4040,4040,4040,4040,0
|
|
20230807,130900,72245665,4040,4040,4040,4040,0
|
|
20230807,130800,72245665,4040,4040,4040,4040,0
|
|
20230807,130700,72245665,4040,4040,4040,4040,39
|
|
20230807,130600,72088105,4040,4040,4040,4040,36
|
|
20230807,130500,71942665,4040,4040,4040,4040,0
|
|
20230807,130400,71942665,4040,4040,4040,4040,0
|
|
20230807,130300,71942665,4040,4040,4040,4040,0
|
|
20230807,130200,71942665,4040,4040,4040,4040,0
|
|
20230807,130100,71942665,4040,4040,4040,4040,0
|
|
20230807,130000,71942665,4040,4040,4040,4040,0
|
|
20230807,125900,71942665,4040,4040,4040,4040,0
|
|
20230807,125800,71942665,4040,4040,4040,4040,0
|
|
20230807,125700,71942665,4040,4040,4040,4040,0
|
|
20230807,125600,71942665,4040,4040,4040,4040,0
|
|
20230807,125500,71942665,4040,4040,4040,4040,0
|
|
20230807,125400,71942665,4040,4040,4040,4040,0
|
|
20230807,125300,71942665,4040,4040,4040,4040,28
|
|
20230807,125200,71829545,4035,4035,4035,4035,0
|
|
20230807,125100,71829545,4035,4035,4035,4035,0
|
|
20230807,125000,71829545,4035,4035,4035,4035,0
|
|
20230807,124900,71829545,4035,4035,4035,4035,0
|
|
20230807,124800,71829545,4035,4035,4035,4035,5
|
|
20230807,124700,71809370,4040,4040,4040,4040,0
|
|
20230807,124600,71809370,4040,4040,4040,4040,0
|
|
20230807,124500,71809370,4040,4040,4040,4040,0
|
|
20230807,124400,71809370,4040,4040,4040,4040,1
|
|
20230807,124300,71805330,4035,4035,4035,4035,5
|
|
20230807,124200,71785155,4040,4040,4040,4040,0
|
|
20230807,124100,71785155,4040,4045,4045,4040,33
|
|
20230807,124000,71651810,4045,4045,4045,4045,0
|
|
20230807,123900,71651810,4045,4045,4045,4045,5
|
|
20230807,123800,71631585,4050,4050,4050,4050,0
|
|
20230807,123700,71631585,4050,4050,4050,4050,0
|
|
20230807,123600,71631585,4050,4050,4050,4050,1
|
|
20230807,123500,71627535,4050,4050,4050,4050,0
|
|
20230807,123400,71627535,4050,4050,4050,4050,28
|
|
20230807,123300,71514135,4055,4055,4055,4055,0
|
|
20230807,123200,71514135,4055,4055,4055,4055,0
|
|
20230807,123100,71514135,4055,4055,4055,4055,0
|
|
20230807,123000,71514135,4055,4055,4055,4055,0
|
|
20230807,122900,71514135,4055,4055,4055,4055,0
|
|
20230807,122800,71514135,4055,4055,4055,4055,0
|
|
20230807,122700,71514135,4055,4055,4055,4055,0
|
|
20230807,122600,71514135,4055,4055,4055,4055,0
|
|
20230807,122500,71514135,4055,4055,4055,4055,0
|
|
20230807,122400,71514135,4055,4055,4055,4055,0
|
|
20230807,122300,71514135,4055,4055,4055,4055,0
|
|
20230807,122200,71514135,4055,4055,4055,4055,0
|
|
20230807,122100,71514135,4055,4055,4055,4055,0
|
|
20230807,122000,71514135,4055,4055,4055,4055,0
|
|
20230807,121900,71514135,4055,4055,4055,4055,0
|
|
20230807,121800,71514135,4055,4055,4055,4055,0
|
|
20230807,121700,71514135,4055,4055,4055,4055,0
|
|
20230807,121600,71514135,4055,4055,4055,4055,28
|
|
20230807,121500,71400595,4060,4060,4060,4060,0
|
|
20230807,121400,71400595,4060,4060,4060,4060,0
|
|
20230807,121300,71400595,4060,4060,4060,4060,0
|
|
20230807,121200,71400595,4060,4060,4060,4060,0
|
|
20230807,121100,71400595,4060,4060,4060,4060,0
|
|
20230807,121000,71400595,4060,4060,4060,4060,0
|
|
20230807,120900,71400595,4060,4060,4060,4060,0
|
|
20230807,120800,71400595,4060,4060,4060,4060,0
|
|
20230807,120700,71400595,4060,4060,4060,4060,1
|
|
20230807,120600,71396535,4060,4060,4060,4060,0
|
|
20230807,120500,71396535,4060,4060,4060,4060,111
|
|
20230807,120400,70945875,4055,4055,4055,4055,11
|
|
20230807,120300,70901270,4060,4060,4060,4060,0
|
|
20230807,120200,70901270,4060,4060,4060,4060,0
|
|
20230807,120100,70901270,4060,4025,4060,4025,1000
|
|
20230807,120000,66841660,4020,4020,4020,4020,0
|
|
20230807,115900,66841660,4020,4020,4020,4020,0
|
|
20230807,115800,66841660,4020,4020,4020,4020,0
|
|
20230807,115700,66841660,4020,4020,4020,4020,1
|
|
20230807,115600,66837640,4010,4010,4010,4010,0
|
|
20230807,115500,66837640,4010,4010,4010,4010,0
|
|
20230807,115400,66837640,4010,4010,4010,4010,0
|
|
20230807,115300,66837640,4010,4010,4010,4010,0
|
|
20230807,115200,66837640,4010,4030,4030,4010,600
|
|
20230807,115100,64423615,4055,4055,4055,4055,0
|
|
20230807,115000,64423615,4055,4055,4055,4055,0
|
|
20230807,114900,64423615,4055,4055,4055,4055,0
|
|
20230807,114800,64423615,4055,4055,4055,4055,0
|
|
20230807,114700,64423615,4055,4055,4055,4055,0
|
|
20230807,114600,64423615,4055,4055,4055,4055,0
|
|
20230807,114500,64423615,4055,4055,4055,4055,0
|
|
20230807,114400,64423615,4055,4055,4055,4055,0
|
|
20230807,114300,64423615,4055,4055,4055,4055,500
|
|
20230807,114200,62396115,4055,4055,4055,4055,0
|
|
20230807,114100,62396115,4055,4035,4055,4030,1319
|
|
20230807,114000,57063135,4035,4035,4035,4035,3
|
|
20230807,113900,57051030,4035,4030,4035,4030,61
|
|
20230807,113800,56804960,4030,4025,4030,4025,343
|
|
20230807,113700,55422680,4020,4020,4020,4020,7
|
|
20230807,113600,55394540,4020,4020,4020,4020,0
|
|
20230807,113500,55394540,4020,4020,4020,4020,0
|
|
20230807,113400,55394540,4020,4020,4020,4020,0
|
|
20230807,113300,55394540,4020,4020,4020,4020,0
|
|
20230807,113200,55394540,4020,4025,4025,4020,2
|
|
20230807,113100,55386495,4030,4030,4030,4030,0
|
|
20230807,113000,55386495,4030,4030,4030,4030,1
|
|
20230807,112900,55382465,4030,4030,4030,4030,0
|
|
20230807,112800,55382465,4030,4030,4030,4030,0
|
|
20230807,112700,55382465,4030,4030,4030,4030,0
|
|
20230807,112600,55382465,4030,4030,4030,4030,0
|
|
20230807,112500,55382465,4030,4030,4030,4030,0
|
|
20230807,112400,55382465,4030,4030,4030,4030,0
|
|
20230807,112300,55382465,4030,4030,4030,4030,0
|
|
20230807,112200,55382465,4030,4030,4030,4030,0
|
|
20230807,112100,55382465,4030,4030,4030,4030,0
|
|
20230807,112000,55382465,4030,4030,4030,4030,28
|
|
20230807,111900,55269625,4030,4030,4030,4030,0
|
|
20230807,111800,55269625,4030,4030,4030,4030,0
|
|
20230807,111700,55269625,4030,4015,4030,4015,25
|
|
20230807,111600,55169040,4020,4020,4020,4020,0
|
|
20230807,111500,55169040,4020,4020,4020,4020,81
|
|
20230807,111400,54843420,4020,4020,4020,4020,5
|
|
20230807,111300,54823320,4020,4020,4020,4020,0
|
|
20230807,111200,54823320,4020,4020,4020,4020,0
|
|
20230807,111100,54823320,4020,4020,4020,4020,0
|
|
20230807,111000,54823320,4020,4020,4020,4020,3
|
|
20230807,110900,54811260,4020,4020,4020,4020,2
|
|
20230807,110800,54803220,4015,4015,4015,4015,0
|
|
20230807,110700,54803220,4015,4015,4015,4015,0
|
|
20230807,110600,54803220,4015,4015,4015,4015,0
|
|
20230807,110500,54803220,4015,4015,4015,4015,0
|
|
20230807,110400,54803220,4015,4015,4015,4015,0
|
|
20230807,110300,54803220,4015,4015,4015,4015,0
|
|
20230807,110200,54803220,4015,4015,4015,4015,0
|
|
20230807,110100,54803220,4015,4015,4015,4015,34
|
|
20230807,110000,54666710,4005,4005,4005,4005,0
|
|
20230807,105900,54666710,4005,4005,4005,4005,0
|
|
20230807,105800,54666710,4005,4005,4005,4005,0
|
|
20230807,105700,54666710,4005,4005,4005,4005,0
|
|
20230807,105600,54666710,4005,4005,4005,4005,0
|
|
20230807,105500,54666710,4005,4005,4005,4005,0
|
|
20230807,105400,54666710,4005,4005,4005,4005,0
|
|
20230807,105300,54666710,4005,4005,4005,4005,0
|
|
20230807,105200,54666710,4005,4005,4005,4005,0
|
|
20230807,105100,54666710,4005,4005,4005,4005,3
|
|
20230807,105000,54654695,4005,4005,4005,4005,0
|
|
20230807,104900,54654695,4005,4005,4005,4005,92
|
|
20230807,104800,54286235,4005,4005,4005,4005,1
|
|
20230807,104700,54282230,4030,4030,4030,4030,0
|
|
20230807,104600,54282230,4030,4030,4030,4030,1
|
|
20230807,104500,54278200,4035,4035,4035,4035,0
|
|
20230807,104400,54278200,4035,4035,4035,4035,0
|
|
20230807,104300,54278200,4035,4035,4035,4035,0
|
|
20230807,104200,54278200,4035,4035,4035,4035,0
|
|
20230807,104100,54278200,4035,4035,4035,4035,0
|
|
20230807,104000,54278200,4035,4035,4035,4035,0
|
|
20230807,103900,54278200,4035,4035,4035,4035,0
|
|
20230807,103800,54278200,4035,4035,4035,4035,0
|
|
20230807,103700,54278200,4035,4035,4035,4035,0
|
|
20230807,103600,54278200,4035,4035,4035,4035,0
|
|
20230807,103500,54278200,4035,4035,4035,4035,0
|
|
20230807,103400,54278200,4035,4035,4035,4035,0
|
|
20230807,103300,54278200,4035,4035,4035,4035,0
|
|
20230807,103200,54278200,4035,4035,4035,4035,0
|
|
20230807,103100,54278200,4035,4035,4035,4035,0
|
|
20230807,103000,54278200,4035,4035,4035,4035,0
|
|
20230807,102900,54278200,4035,4035,4035,4035,0
|
|
20230807,102800,54278200,4035,4035,4035,4035,0
|
|
20230807,102700,54278200,4035,4035,4035,4035,0
|
|
20230807,102600,54278200,4035,4035,4035,4035,0
|
|
20230807,102500,54278200,4035,4035,4035,4035,0
|
|
20230807,102400,54278200,4035,4035,4035,4035,0
|
|
20230807,102300,54278200,4035,4035,4035,4035,0
|
|
20230807,102200,54278200,4035,4035,4035,4035,0
|
|
20230807,102100,54278200,4035,4035,4035,4035,1
|
|
20230807,102000,54274165,4040,4040,4040,4040,3
|
|
20230807,101900,54262045,4045,4035,4045,4035,3
|
|
20230807,101800,54249925,4045,4045,4045,4045,0
|
|
20230807,101700,54249925,4045,4045,4045,4045,0
|
|
20230807,101600,54249925,4045,4045,4045,4045,0
|
|
20230807,101500,54249925,4045,4045,4045,4045,30
|
|
20230807,101400,54128575,4000,4000,4000,4000,0
|
|
20230807,101300,54128575,4000,4000,4000,4000,0
|
|
20230807,101200,54128575,4000,4000,4000,4000,10
|
|
20230807,101100,54088575,4000,4000,4000,4000,0
|
|
20230807,101000,54088575,4000,4000,4000,4000,0
|
|
20230807,100900,54088575,4000,4000,4000,4000,10
|
|
20230807,100800,54048575,4000,3975,4000,3975,10111
|
|
20230807,100700,13605035,3975,3975,3975,3975,518
|
|
20230807,100600,11545985,3960,3960,3960,3960,0
|
|
20230807,100500,11545985,3960,3960,3960,3960,0
|
|
20230807,100400,11545985,3960,3960,3960,3960,0
|
|
20230807,100300,11545985,3960,3960,3960,3960,0
|
|
20230807,100200,11545985,3960,3960,3960,3960,0
|
|
20230807,100100,11545985,3960,3960,3960,3960,0
|
|
20230807,100000,11545985,3960,3960,3960,3960,0
|
|
20230807,095900,11545985,3960,3960,3960,3960,0
|
|
20230807,095800,11545985,3960,3960,3960,3960,0
|
|
20230807,095700,11545985,3960,3960,3960,3960,0
|
|
20230807,095600,11545985,3960,3960,3960,3960,0
|
|
20230807,095500,11545985,3960,3960,3960,3960,0
|
|
20230807,095400,11545985,3960,3960,3960,3960,0
|
|
20230807,095300,11545985,3960,3960,3960,3960,0
|
|
20230807,095200,11545985,3960,3960,3960,3960,0
|
|
20230807,095100,11545985,3960,3965,3965,3960,200
|
|
20230807,095000,10753810,3960,3960,3960,3960,0
|
|
20230807,094900,10753810,3960,3960,3960,3960,0
|
|
20230807,094800,10753810,3960,3960,3960,3960,0
|
|
20230807,094700,10753810,3960,3960,3960,3960,0
|
|
20230807,094600,10753810,3960,3960,3960,3960,0
|
|
20230807,094500,10753810,3960,3965,3965,3960,250
|
|
20230807,094400,9763730,3975,3975,3975,3975,0
|
|
20230807,094300,9763730,3975,3975,3975,3975,20
|
|
20230807,094200,9684230,3980,3980,3980,3980,0
|
|
20230807,094100,9684230,3980,3980,3980,3980,0
|
|
20230807,094000,9684230,3980,3980,3980,3980,0
|
|
20230807,093900,9684230,3980,3980,3980,3980,6
|
|
20230807,093800,9660350,3965,3965,3965,3965,793
|
|
20230807,093700,6516105,3965,3965,3965,3965,0
|
|
20230807,093600,6516105,3965,3965,3965,3965,0
|
|
20230807,093500,6516105,3965,3965,3965,3965,0
|
|
20230807,093400,6516105,3965,3965,3965,3965,0
|
|
20230807,093300,6516105,3965,3965,3965,3965,0
|
|
20230807,093200,6516105,3965,3965,3965,3965,0
|
|
20230807,093100,6516105,3965,3965,3965,3965,150
|
|
20230807,093000,5921355,3965,3965,3965,3965,0
|
|
20230807,092900,5921355,3965,3965,3965,3965,15
|
|
20230807,092800,5861880,3965,3965,3965,3965,0
|
|
20230807,092700,5861880,3965,3965,3965,3965,0
|
|
20230807,092600,5861880,3965,3965,3965,3965,0
|
|
20230807,092500,5861880,3965,3965,3965,3965,0
|
|
20230807,092400,5861880,3965,3965,3965,3965,11
|
|
20230807,092300,5818265,3970,3970,3970,3970,1
|
|
20230807,092200,5814295,3985,3985,3985,3985,1
|
|
20230807,092100,5810310,3970,3970,3970,3970,12
|
|
20230807,092000,5762670,3970,3970,3970,3970,0
|
|
20230807,091900,5762670,3970,3970,3970,3970,0
|
|
20230807,091800,5762670,3970,3970,3970,3970,0
|
|
20230807,091700,5762670,3970,3970,3970,3970,0
|
|
20230807,091600,5762670,3970,3970,3970,3970,0
|
|
20230807,091500,5762670,3970,3970,3970,3970,0
|
|
20230807,091400,5762670,3970,3970,3970,3970,111
|
|
20230807,091300,5322000,3985,3975,3985,3975,6
|
|
20230807,091200,5298140,3985,3985,3985,3985,5
|
|
20230807,091100,5278215,3985,3985,3985,3985,4
|
|
20230807,091000,5262275,3960,3960,3960,3960,0
|
|
20230807,090900,5262275,3960,3960,3960,3960,0
|
|
20230807,090800,5262275,3960,3960,3960,3960,0
|
|
20230807,090700,5262275,3960,3985,3985,3960,151
|
|
20230807,090600,4664290,3965,3965,3965,3965,0
|
|
20230807,090500,4664290,3965,3980,3985,3965,114
|
|
20230807,090400,4212095,3970,3970,3970,3970,21
|
|
20230807,090300,4128725,3970,3985,3985,3970,921
|
|
20230807,090200,463100,3990,3995,3995,3990,29
|
|
20230807,090100,347295,4055,4055,4055,4055,0
|
|
20230807,090000,347295,4055,4040,4065,4030,86
|