628 lines
29 KiB
CSV
628 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230811,192500,115010620,4070,4070,4070,4070,139
|
|
20230811,192400,115010620,4070,4070,4070,4070,0
|
|
20230811,192300,115010620,4070,4070,4070,4070,0
|
|
20230811,192200,115010620,4070,4070,4070,4070,0
|
|
20230811,192100,115010620,4070,4070,4070,4070,0
|
|
20230811,192000,115010620,4070,4070,4070,4070,0
|
|
20230811,191900,115010620,4070,4070,4070,4070,0
|
|
20230811,191800,115010620,4070,4070,4070,4070,0
|
|
20230811,191700,115010620,4070,4070,4070,4070,0
|
|
20230811,191600,115010620,4070,4070,4070,4070,0
|
|
20230811,191500,115010620,4070,4070,4070,4070,0
|
|
20230811,191400,115010620,4070,4070,4070,4070,0
|
|
20230811,191300,115010620,4070,4070,4070,4070,0
|
|
20230811,191200,115010620,4070,4070,4070,4070,0
|
|
20230811,191100,115010620,4070,4070,4070,4070,0
|
|
20230811,191000,115010620,4070,4070,4070,4070,0
|
|
20230811,190900,115010620,4070,4070,4070,4070,0
|
|
20230811,190800,115010620,4070,4070,4070,4070,0
|
|
20230811,190700,115010620,4070,4070,4070,4070,0
|
|
20230811,190600,115010620,4070,4070,4070,4070,0
|
|
20230811,190500,115010620,4070,4070,4070,4070,0
|
|
20230811,190400,115010620,4070,4070,4070,4070,0
|
|
20230811,190300,115010620,4070,4070,4070,4070,0
|
|
20230811,190200,115010620,4070,4070,4070,4070,0
|
|
20230811,190100,115010620,4070,4070,4070,4070,0
|
|
20230811,190000,115010620,4070,4070,4070,4070,0
|
|
20230811,185900,115010620,4070,4070,4070,4070,0
|
|
20230811,185800,115010620,4070,4070,4070,4070,0
|
|
20230811,185700,115010620,4070,4070,4070,4070,0
|
|
20230811,185600,115010620,4070,4070,4070,4070,0
|
|
20230811,185500,115010620,4070,4070,4070,4070,139
|
|
20230811,185400,115010620,4070,4070,4070,4070,0
|
|
20230811,185300,115010620,4070,4070,4070,4070,0
|
|
20230811,185200,115010620,4070,4070,4070,4070,0
|
|
20230811,185100,115010620,4070,4070,4070,4070,0
|
|
20230811,185000,115010620,4070,4070,4070,4070,0
|
|
20230811,184900,115010620,4070,4070,4070,4070,0
|
|
20230811,184800,115010620,4070,4070,4070,4070,0
|
|
20230811,184700,115010620,4070,4070,4070,4070,0
|
|
20230811,184600,115010620,4070,4070,4070,4070,0
|
|
20230811,184500,115010620,4070,4070,4070,4070,0
|
|
20230811,184400,115010620,4070,4070,4070,4070,0
|
|
20230811,184300,115010620,4070,4070,4070,4070,0
|
|
20230811,184200,115010620,4070,4070,4070,4070,0
|
|
20230811,184100,115010620,4070,4070,4070,4070,0
|
|
20230811,184000,115010620,4070,4070,4070,4070,0
|
|
20230811,183900,115010620,4070,4070,4070,4070,0
|
|
20230811,183800,115010620,4070,4070,4070,4070,0
|
|
20230811,183700,115010620,4070,4070,4070,4070,0
|
|
20230811,183600,115010620,4070,4070,4070,4070,0
|
|
20230811,183500,115010620,4070,4070,4070,4070,0
|
|
20230811,183400,115010620,4070,4070,4070,4070,0
|
|
20230811,183300,115010620,4070,4070,4070,4070,0
|
|
20230811,183200,115010620,4070,4070,4070,4070,0
|
|
20230811,183100,115010620,4070,4070,4070,4070,0
|
|
20230811,183000,115010620,4070,4070,4070,4070,0
|
|
20230811,182900,115010620,4070,4070,4070,4070,0
|
|
20230811,182800,115010620,4070,4070,4070,4070,0
|
|
20230811,182700,115010620,4070,4070,4070,4070,0
|
|
20230811,182600,115010620,4070,4070,4070,4070,0
|
|
20230811,182500,115010620,4070,4070,4070,4070,139
|
|
20230811,182400,115010620,4070,4070,4070,4070,0
|
|
20230811,182300,115010620,4070,4070,4070,4070,0
|
|
20230811,182200,115010620,4070,4070,4070,4070,0
|
|
20230811,182100,115010620,4070,4070,4070,4070,0
|
|
20230811,182000,115010620,4070,4070,4070,4070,0
|
|
20230811,181900,115010620,4070,4070,4070,4070,0
|
|
20230811,181800,115010620,4070,4070,4070,4070,0
|
|
20230811,181700,115010620,4070,4070,4070,4070,0
|
|
20230811,181600,115010620,4070,4070,4070,4070,0
|
|
20230811,181500,115010620,4070,4070,4070,4070,0
|
|
20230811,181400,115010620,4070,4070,4070,4070,0
|
|
20230811,181300,115010620,4070,4070,4070,4070,0
|
|
20230811,181200,115010620,4070,4070,4070,4070,0
|
|
20230811,181100,115010620,4070,4070,4070,4070,0
|
|
20230811,181000,115010620,4070,4070,4070,4070,0
|
|
20230811,180900,115010620,4070,4070,4070,4070,0
|
|
20230811,180800,115010620,4070,4070,4070,4070,0
|
|
20230811,180700,115010620,4070,4070,4070,4070,0
|
|
20230811,180600,115010620,4070,4070,4070,4070,0
|
|
20230811,180500,115010620,4070,4070,4070,4070,0
|
|
20230811,180400,115010620,4070,4070,4070,4070,0
|
|
20230811,180300,115010620,4070,4070,4070,4070,0
|
|
20230811,180200,115010620,4070,4070,4070,4070,0
|
|
20230811,180100,115010620,4070,4070,4070,4070,0
|
|
20230811,180000,115010620,4070,4070,4070,4070,0
|
|
20230811,175900,115010620,4070,4070,4070,4070,0
|
|
20230811,175800,115010620,4070,4070,4070,4070,0
|
|
20230811,175700,115010620,4070,4070,4070,4070,0
|
|
20230811,175600,115010620,4070,4070,4070,4070,0
|
|
20230811,175500,115010620,4070,4070,4070,4070,139
|
|
20230811,175400,115010620,4070,4070,4070,4070,0
|
|
20230811,175300,115010620,4070,4070,4070,4070,0
|
|
20230811,175200,115010620,4070,4070,4070,4070,0
|
|
20230811,175100,115010620,4070,4070,4070,4070,0
|
|
20230811,175000,115010620,4070,4070,4070,4070,0
|
|
20230811,174900,115010620,4070,4070,4070,4070,0
|
|
20230811,174800,115010620,4070,4070,4070,4070,0
|
|
20230811,174700,115010620,4070,4070,4070,4070,0
|
|
20230811,174600,115010620,4070,4070,4070,4070,0
|
|
20230811,174500,115010620,4070,4070,4070,4070,0
|
|
20230811,174400,115010620,4070,4070,4070,4070,0
|
|
20230811,174300,115010620,4070,4070,4070,4070,0
|
|
20230811,174200,115010620,4070,4070,4070,4070,0
|
|
20230811,174100,115010620,4070,4070,4070,4070,0
|
|
20230811,174000,115010620,4070,4070,4070,4070,0
|
|
20230811,173900,115010620,4070,4070,4070,4070,0
|
|
20230811,173800,115010620,4070,4070,4070,4070,0
|
|
20230811,173700,115010620,4070,4070,4070,4070,0
|
|
20230811,173600,115010620,4070,4070,4070,4070,0
|
|
20230811,173500,115010620,4070,4070,4070,4070,0
|
|
20230811,173400,115010620,4070,4070,4070,4070,0
|
|
20230811,173300,115010620,4070,4070,4070,4070,0
|
|
20230811,173200,115010620,4070,4070,4070,4070,0
|
|
20230811,173100,115010620,4070,4070,4070,4070,0
|
|
20230811,173000,115010620,4070,4070,4070,4070,0
|
|
20230811,172900,115010620,4070,4070,4070,4070,0
|
|
20230811,172800,115010620,4070,4070,4070,4070,0
|
|
20230811,172700,115010620,4070,4070,4070,4070,0
|
|
20230811,172600,115010620,4070,4070,4070,4070,0
|
|
20230811,172500,115010620,4070,4070,4070,4070,139
|
|
20230811,172400,115010620,4070,4070,4070,4070,0
|
|
20230811,172300,115010620,4070,4070,4070,4070,0
|
|
20230811,172200,115010620,4070,4070,4070,4070,0
|
|
20230811,172100,115010620,4070,4070,4070,4070,0
|
|
20230811,172000,115010620,4070,4070,4070,4070,0
|
|
20230811,171900,115010620,4070,4070,4070,4070,0
|
|
20230811,171800,115010620,4070,4070,4070,4070,0
|
|
20230811,171700,115010620,4070,4070,4070,4070,0
|
|
20230811,171600,115010620,4070,4070,4070,4070,0
|
|
20230811,171500,115010620,4070,4070,4070,4070,0
|
|
20230811,171400,115010620,4070,4070,4070,4070,0
|
|
20230811,171300,115010620,4070,4070,4070,4070,0
|
|
20230811,171200,115010620,4070,4070,4070,4070,0
|
|
20230811,171100,115010620,4070,4070,4070,4070,0
|
|
20230811,171000,115010620,4070,4070,4070,4070,0
|
|
20230811,170900,115010620,4070,4070,4070,4070,0
|
|
20230811,170800,115010620,4070,4070,4070,4070,0
|
|
20230811,170700,115010620,4070,4070,4070,4070,0
|
|
20230811,170600,115010620,4070,4070,4070,4070,0
|
|
20230811,170500,115010620,4070,4070,4070,4070,0
|
|
20230811,170400,115010620,4070,4070,4070,4070,0
|
|
20230811,170300,115010620,4070,4070,4070,4070,0
|
|
20230811,170200,115010620,4070,4070,4070,4070,0
|
|
20230811,170100,115010620,4070,4070,4070,4070,0
|
|
20230811,170000,115010620,4070,4070,4070,4070,0
|
|
20230811,165900,115010620,4070,4070,4070,4070,0
|
|
20230811,165800,115010620,4070,4070,4070,4070,0
|
|
20230811,165700,115010620,4070,4070,4070,4070,0
|
|
20230811,165600,115010620,4070,4070,4070,4070,0
|
|
20230811,165500,115010620,4070,4070,4070,4070,139
|
|
20230811,165400,115010620,4070,4070,4070,4070,0
|
|
20230811,165300,115010620,4070,4070,4070,4070,0
|
|
20230811,165200,115010620,4070,4070,4070,4070,0
|
|
20230811,165100,115010620,4070,4070,4070,4070,0
|
|
20230811,165000,115010620,4070,4070,4070,4070,0
|
|
20230811,164900,115010620,4070,4070,4070,4070,0
|
|
20230811,164800,115010620,4070,4070,4070,4070,0
|
|
20230811,164700,115010620,4070,4070,4070,4070,0
|
|
20230811,164600,115010620,4070,4070,4070,4070,0
|
|
20230811,164500,115010620,4070,4070,4070,4070,0
|
|
20230811,164400,115010620,4070,4070,4070,4070,0
|
|
20230811,164300,115010620,4070,4070,4070,4070,0
|
|
20230811,164200,115010620,4070,4070,4070,4070,0
|
|
20230811,164100,115010620,4070,4070,4070,4070,0
|
|
20230811,164000,115010620,4070,4070,4070,4070,0
|
|
20230811,163900,115010620,4070,4070,4070,4070,0
|
|
20230811,163800,115010620,4070,4070,4070,4070,0
|
|
20230811,163700,115010620,4070,4070,4070,4070,0
|
|
20230811,163600,115010620,4070,4070,4070,4070,0
|
|
20230811,163500,115010620,4070,4070,4070,4070,0
|
|
20230811,163400,115010620,4070,4070,4070,4070,0
|
|
20230811,163300,115010620,4070,4070,4070,4070,0
|
|
20230811,163200,115010620,4070,4070,4070,4070,0
|
|
20230811,163100,115010620,4070,4070,4070,4070,0
|
|
20230811,163000,115010620,4070,4070,4070,4070,0
|
|
20230811,162900,115010620,4070,4070,4070,4070,0
|
|
20230811,162800,115010620,4070,4070,4070,4070,0
|
|
20230811,162700,115010620,4070,4070,4070,4070,0
|
|
20230811,162600,115010620,4070,4070,4070,4070,0
|
|
20230811,162500,115010620,4070,4070,4070,4070,139
|
|
20230811,162400,115010620,4070,4070,4070,4070,0
|
|
20230811,162300,115010620,4070,4070,4070,4070,0
|
|
20230811,162200,115010620,4070,4070,4070,4070,0
|
|
20230811,162100,115010620,4070,4070,4070,4070,0
|
|
20230811,162000,115010620,4070,4070,4070,4070,0
|
|
20230811,161900,115010620,4070,4070,4070,4070,0
|
|
20230811,161800,115010620,4070,4070,4070,4070,0
|
|
20230811,161700,115010620,4070,4070,4070,4070,0
|
|
20230811,161600,115010620,4070,4070,4070,4070,0
|
|
20230811,161500,115010620,4070,4070,4070,4070,0
|
|
20230811,161400,115010620,4070,4070,4070,4070,0
|
|
20230811,161300,115010620,4070,4070,4070,4070,0
|
|
20230811,161200,115010620,4070,4070,4070,4070,0
|
|
20230811,161100,115010620,4070,4070,4070,4070,0
|
|
20230811,161000,115010620,4070,4070,4070,4070,0
|
|
20230811,160900,115010620,4070,4070,4070,4070,0
|
|
20230811,160800,115010620,4070,4070,4070,4070,0
|
|
20230811,160700,115010620,4070,4070,4070,4070,0
|
|
20230811,160600,115010620,4070,4070,4070,4070,0
|
|
20230811,160500,115010620,4070,4070,4070,4070,0
|
|
20230811,160400,115010620,4070,4070,4070,4070,0
|
|
20230811,160300,115010620,4070,4070,4070,4070,0
|
|
20230811,160200,115010620,4070,4070,4070,4070,0
|
|
20230811,160100,115010620,4070,4070,4070,4070,0
|
|
20230811,160000,115010620,4070,4070,4070,4070,0
|
|
20230811,155900,115010620,4070,4070,4070,4070,0
|
|
20230811,155800,115010620,4070,4070,4070,4070,0
|
|
20230811,155700,115010620,4070,4070,4070,4070,0
|
|
20230811,155600,115010620,4070,4070,4070,4070,0
|
|
20230811,155500,115010620,4070,4070,4070,4070,139
|
|
20230811,155400,115010620,4070,4070,4070,4070,0
|
|
20230811,155300,115010620,4070,4070,4070,4070,0
|
|
20230811,155200,115010620,4070,4070,4070,4070,0
|
|
20230811,155100,115010620,4070,4070,4070,4070,0
|
|
20230811,155000,115010620,4070,4070,4070,4070,0
|
|
20230811,154900,115010620,4070,4070,4070,4070,0
|
|
20230811,154800,115010620,4070,4070,4070,4070,0
|
|
20230811,154700,115010620,4070,4070,4070,4070,0
|
|
20230811,154600,115010620,4070,4070,4070,4070,0
|
|
20230811,154500,115010620,4070,4070,4070,4070,0
|
|
20230811,154400,115010620,4070,4070,4070,4070,0
|
|
20230811,154300,115010620,4070,4070,4070,4070,0
|
|
20230811,154200,115010620,4070,4070,4070,4070,0
|
|
20230811,154100,115010620,4070,4070,4070,4070,0
|
|
20230811,154000,115010620,4070,4070,4070,4070,0
|
|
20230811,153900,115010620,4070,4070,4070,4070,0
|
|
20230811,153800,115010620,4070,4070,4070,4070,0
|
|
20230811,153700,115010620,4070,4070,4070,4070,0
|
|
20230811,153600,115010620,4070,4070,4070,4070,0
|
|
20230811,153500,115010620,4070,4070,4070,4070,0
|
|
20230811,153400,115010620,4070,4070,4070,4070,0
|
|
20230811,153300,115010620,4070,4070,4070,4070,0
|
|
20230811,153200,115010620,4070,4070,4070,4070,0
|
|
20230811,153100,115010620,4070,4070,4070,4070,0
|
|
20230811,153000,115010620,4070,4070,4070,4070,139
|
|
20230811,152900,114444890,4040,4040,4040,4040,0
|
|
20230811,152800,114444890,4040,4040,4040,4040,0
|
|
20230811,152700,114444890,4040,4040,4040,4040,0
|
|
20230811,152600,114444890,4040,4040,4040,4040,0
|
|
20230811,152500,114444890,4040,4040,4040,4040,0
|
|
20230811,152400,114444890,4040,4040,4040,4040,0
|
|
20230811,152300,114444890,4040,4040,4040,4040,0
|
|
20230811,152200,114444890,4040,4040,4040,4040,0
|
|
20230811,152100,114444890,4040,4040,4040,4040,0
|
|
20230811,152000,114444890,4040,4040,4040,4040,0
|
|
20230811,151900,114444890,4040,4040,4040,4040,34
|
|
20230811,151800,114307530,4040,4040,4040,4040,0
|
|
20230811,151700,114307530,4040,4040,4040,4040,25
|
|
20230811,151600,114206530,4040,4040,4040,4040,0
|
|
20230811,151500,114206530,4040,4040,4040,4040,0
|
|
20230811,151400,114206530,4040,4040,4040,4040,65
|
|
20230811,151300,113943930,4040,4040,4040,4040,0
|
|
20230811,151200,113943930,4040,4040,4040,4040,0
|
|
20230811,151100,113943930,4040,4065,4100,4040,1045
|
|
20230811,151000,109666610,4040,4040,4040,4040,0
|
|
20230811,150900,109666610,4040,4040,4040,4040,0
|
|
20230811,150800,109666610,4040,4040,4040,4040,0
|
|
20230811,150700,109666610,4040,4065,4090,4040,1057
|
|
20230811,150600,105352300,4040,4070,4070,4040,1120
|
|
20230811,150500,100797500,4040,4040,4040,4040,0
|
|
20230811,150400,100797500,4040,4040,4040,4040,0
|
|
20230811,150300,100797500,4040,4040,4040,4040,0
|
|
20230811,150200,100797500,4040,4040,4040,4040,0
|
|
20230811,150100,100797500,4040,4040,4040,4040,0
|
|
20230811,150000,100797500,4040,4040,4040,4040,0
|
|
20230811,145900,100797500,4040,4040,4040,4040,0
|
|
20230811,145800,100797500,4040,4040,4040,4040,0
|
|
20230811,145700,100797500,4040,4040,4040,4040,0
|
|
20230811,145600,100797500,4040,4040,4040,4040,0
|
|
20230811,145500,100797500,4040,4040,4040,4040,269
|
|
20230811,145400,99710740,4075,4075,4075,4075,0
|
|
20230811,145300,99710740,4075,4070,4075,4070,2
|
|
20230811,145200,99702595,4085,4085,4085,4085,0
|
|
20230811,145100,99702595,4085,4085,4085,4085,0
|
|
20230811,145000,99702595,4085,4060,4085,4060,200
|
|
20230811,144900,98888800,4080,4080,4080,4080,0
|
|
20230811,144800,98888800,4080,4080,4080,4080,0
|
|
20230811,144700,98888800,4080,4080,4080,4080,0
|
|
20230811,144600,98888800,4080,4080,4080,4080,0
|
|
20230811,144500,98888800,4080,4080,4080,4080,0
|
|
20230811,144400,98888800,4080,4080,4080,4080,0
|
|
20230811,144300,98888800,4080,4080,4080,4080,0
|
|
20230811,144200,98888800,4080,4080,4080,4080,0
|
|
20230811,144100,98888800,4080,4080,4080,4080,0
|
|
20230811,144000,98888800,4080,4080,4080,4080,0
|
|
20230811,143900,98888800,4080,4080,4080,4080,0
|
|
20230811,143800,98888800,4080,4055,4080,4055,100
|
|
20230811,143700,98482625,4055,4055,4055,4055,200
|
|
20230811,143600,97671625,4040,4045,4045,4040,12
|
|
20230811,143500,97623095,4085,4085,4085,4085,0
|
|
20230811,143400,97623095,4085,4055,4085,4055,500
|
|
20230811,143300,95584345,4060,4060,4060,4060,0
|
|
20230811,143200,95584345,4060,4060,4060,4060,0
|
|
20230811,143100,95584345,4060,4060,4060,4060,10
|
|
20230811,143000,95543745,4080,4055,4080,4055,400
|
|
20230811,142900,93915505,4055,4055,4055,4055,0
|
|
20230811,142800,93915505,4055,4055,4055,4055,0
|
|
20230811,142700,93915505,4055,4055,4055,4055,0
|
|
20230811,142600,93915505,4055,4055,4055,4055,0
|
|
20230811,142500,93915505,4055,4055,4055,4055,0
|
|
20230811,142400,93915505,4055,4055,4055,4055,0
|
|
20230811,142300,93915505,4055,4055,4055,4055,0
|
|
20230811,142200,93915505,4055,4055,4055,4055,100
|
|
20230811,142100,93510005,4055,4055,4055,4055,0
|
|
20230811,142000,93510005,4055,4055,4055,4055,0
|
|
20230811,141900,93510005,4055,4055,4055,4055,18
|
|
20230811,141800,93437015,4080,4055,4080,4055,500
|
|
20230811,141700,91402180,4070,4070,4070,4070,0
|
|
20230811,141600,91402180,4070,4045,4070,4045,500
|
|
20230811,141500,89371330,4040,4040,4040,4040,0
|
|
20230811,141400,89371330,4040,4040,4040,4040,0
|
|
20230811,141300,89371330,4040,4040,4040,4040,0
|
|
20230811,141200,89371330,4040,4040,4040,4040,0
|
|
20230811,141100,89371330,4040,4040,4040,4040,0
|
|
20230811,141000,89371330,4040,4040,4040,4040,10
|
|
20230811,140900,89330930,4055,4055,4055,4055,0
|
|
20230811,140800,89330930,4055,4040,4055,4040,280
|
|
20230811,140700,88197220,4040,4040,4040,4040,0
|
|
20230811,140600,88197220,4040,4035,4040,4035,227
|
|
20230811,140500,87280285,4035,4035,4035,4035,205
|
|
20230811,140400,86453110,4020,4020,4020,4020,56
|
|
20230811,140300,86227990,4020,4010,4040,4010,212
|
|
20230811,140200,85373420,4005,4005,4005,4005,0
|
|
20230811,140100,85373420,4005,4005,4005,4005,0
|
|
20230811,140000,85373420,4005,4005,4005,4005,0
|
|
20230811,135900,85373420,4005,4005,4005,4005,1821
|
|
20230811,135800,78080315,4000,4005,4005,4000,267
|
|
20230811,135700,77011510,4015,4015,4015,4015,0
|
|
20230811,135600,77011510,4015,4015,4015,4015,0
|
|
20230811,135500,77011510,4015,4015,4015,4015,0
|
|
20230811,135400,77011510,4015,4015,4015,4015,0
|
|
20230811,135300,77011510,4015,4015,4015,4015,0
|
|
20230811,135200,77011510,4015,4015,4015,4015,0
|
|
20230811,135100,77011510,4015,4015,4015,4015,0
|
|
20230811,135000,77011510,4015,4015,4015,4015,0
|
|
20230811,134900,77011510,4015,4015,4015,4015,0
|
|
20230811,134800,77011510,4015,4015,4015,4015,200
|
|
20230811,134700,76208510,4000,4000,4000,4000,0
|
|
20230811,134600,76208510,4000,4000,4000,4000,0
|
|
20230811,134500,76208510,4000,4025,4025,4000,3048
|
|
20230811,134400,63972010,4025,4025,4025,4025,0
|
|
20230811,134300,63972010,4025,4025,4025,4025,0
|
|
20230811,134200,63972010,4025,4025,4025,4025,0
|
|
20230811,134100,63972010,4025,4025,4025,4025,0
|
|
20230811,134000,63972010,4025,4025,4025,4025,0
|
|
20230811,133900,63972010,4025,4020,4025,4020,123
|
|
20230811,133800,63477015,4015,4015,4015,4015,177
|
|
20230811,133700,62766360,4015,4015,4015,4015,10
|
|
20230811,133600,62726210,4015,4020,4020,4015,283
|
|
20230811,133500,61589465,4015,4025,4025,4015,1063
|
|
20230811,133400,57311580,4025,4025,4025,4025,0
|
|
20230811,133300,57311580,4025,4025,4025,4025,0
|
|
20230811,133200,57311580,4025,4025,4025,4025,0
|
|
20230811,133100,57311580,4025,4025,4025,4025,0
|
|
20230811,133000,57311580,4025,4025,4025,4025,0
|
|
20230811,132900,57311580,4025,4025,4025,4025,0
|
|
20230811,132800,57311580,4025,4025,4025,4025,0
|
|
20230811,132700,57311580,4025,4025,4025,4025,11
|
|
20230811,132600,57267305,4025,4025,4025,4025,0
|
|
20230811,132500,57267305,4025,4025,4025,4025,0
|
|
20230811,132400,57267305,4025,4025,4025,4025,0
|
|
20230811,132300,57267305,4025,4025,4025,4025,0
|
|
20230811,132200,57267305,4025,4025,4025,4025,0
|
|
20230811,132100,57267305,4025,4025,4025,4025,0
|
|
20230811,132000,57267305,4025,4025,4025,4025,0
|
|
20230811,131900,57267305,4025,4025,4025,4025,225
|
|
20230811,131800,56361680,4025,4025,4025,4025,1
|
|
20230811,131700,56357655,4025,4025,4025,4025,0
|
|
20230811,131600,56357655,4025,4025,4025,4025,0
|
|
20230811,131500,56357655,4025,4025,4025,4025,0
|
|
20230811,131400,56357655,4025,4025,4025,4025,2
|
|
20230811,131300,56349605,4040,4040,4040,4040,0
|
|
20230811,131200,56349605,4040,4040,4040,4040,0
|
|
20230811,131100,56349605,4040,4040,4040,4040,0
|
|
20230811,131000,56349605,4040,4040,4040,4040,1
|
|
20230811,130900,56345565,4040,4040,4040,4040,0
|
|
20230811,130800,56345565,4040,4040,4040,4040,0
|
|
20230811,130700,56345565,4040,4040,4040,4040,0
|
|
20230811,130600,56345565,4040,4040,4040,4040,0
|
|
20230811,130500,56345565,4040,4040,4040,4040,0
|
|
20230811,130400,56345565,4040,4040,4040,4040,0
|
|
20230811,130300,56345565,4040,4040,4040,4040,0
|
|
20230811,130200,56345565,4040,4040,4040,4040,0
|
|
20230811,130100,56345565,4040,4040,4040,4040,1
|
|
20230811,130000,56341525,4040,4040,4040,4040,0
|
|
20230811,125900,56341525,4040,4040,4040,4040,0
|
|
20230811,125800,56341525,4040,4040,4040,4040,0
|
|
20230811,125700,56341525,4040,4040,4040,4040,0
|
|
20230811,125600,56341525,4040,4040,4040,4040,0
|
|
20230811,125500,56341525,4040,4040,4040,4040,0
|
|
20230811,125400,56341525,4040,4040,4040,4040,0
|
|
20230811,125300,56341525,4040,4040,4040,4040,0
|
|
20230811,125200,56341525,4040,4040,4040,4040,0
|
|
20230811,125100,56341525,4040,4040,4040,4040,0
|
|
20230811,125000,56341525,4040,4040,4040,4040,0
|
|
20230811,124900,56341525,4040,4040,4040,4040,0
|
|
20230811,124800,56341525,4040,4040,4040,4040,0
|
|
20230811,124700,56341525,4040,4040,4040,4040,0
|
|
20230811,124600,56341525,4040,4040,4040,4040,0
|
|
20230811,124500,56341525,4040,4040,4040,4040,0
|
|
20230811,124400,56341525,4040,4040,4040,4040,5
|
|
20230811,124300,56321325,4040,4040,4040,4040,0
|
|
20230811,124200,56321325,4040,4040,4040,4040,0
|
|
20230811,124100,56321325,4040,4040,4040,4040,0
|
|
20230811,124000,56321325,4040,4040,4040,4040,0
|
|
20230811,123900,56321325,4040,4040,4040,4040,0
|
|
20230811,123800,56321325,4040,4040,4040,4040,0
|
|
20230811,123700,56321325,4040,4040,4040,4040,7
|
|
20230811,123600,56293045,4040,4040,4040,4040,0
|
|
20230811,123500,56293045,4040,4040,4040,4040,250
|
|
20230811,123400,55283045,4045,4045,4045,4045,0
|
|
20230811,123300,55283045,4045,4045,4045,4045,0
|
|
20230811,123200,55283045,4045,4045,4045,4045,30
|
|
20230811,123100,55161695,4045,4045,4050,4045,151
|
|
20230811,123000,54550895,4040,4035,4040,4035,1743
|
|
20230811,122900,47511185,4030,4030,4030,4030,0
|
|
20230811,122800,47511185,4030,4030,4030,4030,0
|
|
20230811,122700,47511185,4030,4030,4030,4030,0
|
|
20230811,122600,47511185,4030,4030,4030,4030,0
|
|
20230811,122500,47511185,4030,4030,4030,4030,0
|
|
20230811,122400,47511185,4030,4030,4030,4030,0
|
|
20230811,122300,47511185,4030,4030,4030,4030,0
|
|
20230811,122200,47511185,4030,4030,4030,4030,0
|
|
20230811,122100,47511185,4030,4030,4030,4030,0
|
|
20230811,122000,47511185,4030,4030,4030,4030,0
|
|
20230811,121900,47511185,4030,4030,4030,4030,0
|
|
20230811,121800,47511185,4030,4030,4030,4030,1
|
|
20230811,121700,47507155,4035,4035,4035,4035,0
|
|
20230811,121600,47507155,4035,4035,4035,4035,0
|
|
20230811,121500,47507155,4035,4035,4035,4035,0
|
|
20230811,121400,47507155,4035,4035,4035,4035,0
|
|
20230811,121300,47507155,4035,4035,4035,4035,1
|
|
20230811,121200,47503120,4025,4025,4025,4025,0
|
|
20230811,121100,47503120,4025,4025,4025,4025,0
|
|
20230811,121000,47503120,4025,4025,4025,4025,0
|
|
20230811,120900,47503120,4025,4025,4025,4025,0
|
|
20230811,120800,47503120,4025,4025,4025,4025,0
|
|
20230811,120700,47503120,4025,4025,4025,4025,0
|
|
20230811,120600,47503120,4025,4025,4025,4025,0
|
|
20230811,120500,47503120,4025,4025,4025,4025,0
|
|
20230811,120400,47503120,4025,4035,4035,4025,69
|
|
20230811,120300,47224735,4035,4035,4035,4035,0
|
|
20230811,120200,47224735,4035,4035,4035,4035,1063
|
|
20230811,120100,42935530,4040,4040,4040,4040,0
|
|
20230811,120000,42935530,4040,4040,4040,4040,0
|
|
20230811,115900,42935530,4040,4040,4040,4040,0
|
|
20230811,115800,42935530,4040,4040,4040,4040,0
|
|
20230811,115700,42935530,4040,4040,4040,4040,0
|
|
20230811,115600,42935530,4040,4040,4040,4040,0
|
|
20230811,115500,42935530,4040,4040,4040,4040,0
|
|
20230811,115400,42935530,4040,4040,4040,4040,0
|
|
20230811,115300,42935530,4040,4040,4040,4040,0
|
|
20230811,115200,42935530,4040,4040,4040,4040,0
|
|
20230811,115100,42935530,4040,4040,4040,4040,0
|
|
20230811,115000,42935530,4040,4040,4040,4040,0
|
|
20230811,114900,42935530,4040,4040,4040,4040,0
|
|
20230811,114800,42935530,4040,4040,4040,4040,0
|
|
20230811,114700,42935530,4040,4040,4040,4040,0
|
|
20230811,114600,42935530,4040,4040,4040,4040,0
|
|
20230811,114500,42935530,4040,4040,4040,4040,0
|
|
20230811,114400,42935530,4040,4040,4040,4040,0
|
|
20230811,114300,42935530,4040,4040,4040,4040,0
|
|
20230811,114200,42935530,4040,4040,4040,4040,0
|
|
20230811,114100,42935530,4040,4040,4040,4040,0
|
|
20230811,114000,42935530,4040,4040,4040,4040,0
|
|
20230811,113900,42935530,4040,4040,4040,4040,0
|
|
20230811,113800,42935530,4040,4040,4040,4040,0
|
|
20230811,113700,42935530,4040,4040,4040,4040,0
|
|
20230811,113600,42935530,4040,4040,4040,4040,0
|
|
20230811,113500,42935530,4040,4040,4040,4040,0
|
|
20230811,113400,42935530,4040,4040,4040,4040,0
|
|
20230811,113300,42935530,4040,4040,4040,4040,0
|
|
20230811,113200,42935530,4040,4040,4040,4040,0
|
|
20230811,113100,42935530,4040,4040,4040,4040,0
|
|
20230811,113000,42935530,4040,4040,4040,4040,0
|
|
20230811,112900,42935530,4040,4040,4040,4040,0
|
|
20230811,112800,42935530,4040,4040,4040,4040,0
|
|
20230811,112700,42935530,4040,4040,4040,4040,0
|
|
20230811,112600,42935530,4040,4040,4040,4040,0
|
|
20230811,112500,42935530,4040,4040,4040,4040,0
|
|
20230811,112400,42935530,4040,4040,4040,4040,0
|
|
20230811,112300,42935530,4040,4040,4040,4040,0
|
|
20230811,112200,42935530,4040,4040,4040,4040,0
|
|
20230811,112100,42935530,4040,4040,4040,4040,0
|
|
20230811,112000,42935530,4040,4040,4040,4040,0
|
|
20230811,111900,42935530,4040,4040,4040,4040,1
|
|
20230811,111800,42931490,4040,4040,4040,4040,25
|
|
20230811,111700,42830490,4040,4040,4040,4040,0
|
|
20230811,111600,42830490,4040,4040,4040,4040,2
|
|
20230811,111500,42822410,4040,4040,4040,4040,0
|
|
20230811,111400,42822410,4040,4040,4040,4040,0
|
|
20230811,111300,42822410,4040,4040,4040,4040,0
|
|
20230811,111200,42822410,4040,4040,4040,4040,0
|
|
20230811,111100,42822410,4040,4040,4040,4040,37
|
|
20230811,111000,42672930,4040,4040,4040,4040,0
|
|
20230811,110900,42672930,4040,4040,4040,4040,0
|
|
20230811,110800,42672930,4040,4040,4040,4040,813
|
|
20230811,110700,39388410,4035,4035,4035,4035,0
|
|
20230811,110600,39388410,4035,4035,4035,4035,0
|
|
20230811,110500,39388410,4035,4035,4035,4035,0
|
|
20230811,110400,39388410,4035,4035,4035,4035,0
|
|
20230811,110300,39388410,4035,4030,4035,4030,86
|
|
20230811,110200,39041500,4035,4035,4035,4035,0
|
|
20230811,110100,39041500,4035,4035,4035,4035,0
|
|
20230811,110000,39041500,4035,4035,4035,4035,0
|
|
20230811,105900,39041500,4035,4035,4035,4035,0
|
|
20230811,105800,39041500,4035,4035,4035,4035,0
|
|
20230811,105700,39041500,4035,4030,4035,4030,3
|
|
20230811,105600,39029400,4020,4020,4020,4020,0
|
|
20230811,105500,39029400,4020,4020,4020,4020,0
|
|
20230811,105400,39029400,4020,4020,4020,4020,0
|
|
20230811,105300,39029400,4020,4020,4020,4020,0
|
|
20230811,105200,39029400,4020,4020,4020,4020,0
|
|
20230811,105100,39029400,4020,4020,4020,4020,0
|
|
20230811,105000,39029400,4020,4020,4020,4020,0
|
|
20230811,104900,39029400,4020,4035,4035,4020,729
|
|
20230811,104800,36090915,4035,4035,4035,4035,0
|
|
20230811,104700,36090915,4035,4040,4040,4035,553
|
|
20230811,104600,33856955,4040,4040,4040,4040,0
|
|
20230811,104500,33856955,4040,4040,4040,4040,193
|
|
20230811,104400,33077235,4040,4040,4040,4040,0
|
|
20230811,104300,33077235,4040,4040,4040,4040,309
|
|
20230811,104200,31828875,4040,4040,4040,4040,10
|
|
20230811,104100,31788475,4040,4040,4040,4040,0
|
|
20230811,104000,31788475,4040,4040,4040,4040,0
|
|
20230811,103900,31788475,4040,4040,4040,4040,1
|
|
20230811,103800,31784435,4035,4035,4035,4035,0
|
|
20230811,103700,31784435,4035,4035,4035,4035,151
|
|
20230811,103600,31175150,4035,4035,4035,4035,0
|
|
20230811,103500,31175150,4035,4035,4035,4035,0
|
|
20230811,103400,31175150,4035,4035,4035,4035,0
|
|
20230811,103300,31175150,4035,4035,4035,4035,0
|
|
20230811,103200,31175150,4035,4035,4035,4035,0
|
|
20230811,103100,31175150,4035,4035,4035,4035,0
|
|
20230811,103000,31175150,4035,4025,4035,4025,500
|
|
20230811,102900,29159705,4025,4025,4025,4025,0
|
|
20230811,102800,29159705,4025,4025,4025,4025,0
|
|
20230811,102700,29159705,4025,4025,4025,4025,0
|
|
20230811,102600,29159705,4025,4025,4025,4025,1
|
|
20230811,102500,29155680,4020,4020,4020,4020,0
|
|
20230811,102400,29155680,4020,4020,4020,4020,0
|
|
20230811,102300,29155680,4020,4020,4020,4020,0
|
|
20230811,102200,29155680,4020,4020,4020,4020,122
|
|
20230811,102100,28665240,4015,4015,4015,4015,0
|
|
20230811,102000,28665240,4015,4015,4015,4015,0
|
|
20230811,101900,28665240,4015,4015,4015,4015,57
|
|
20230811,101800,28436385,4015,4015,4015,4015,21
|
|
20230811,101700,28352070,4020,4020,4020,4020,0
|
|
20230811,101600,28352070,4020,4020,4020,4020,24
|
|
20230811,101500,28255590,4020,4020,4020,4020,0
|
|
20230811,101400,28255590,4020,4020,4020,4020,0
|
|
20230811,101300,28255590,4020,4020,4020,4020,0
|
|
20230811,101200,28255590,4020,4020,4020,4020,31
|
|
20230811,101100,28130970,4015,4015,4015,4015,0
|
|
20230811,101000,28130970,4015,4015,4015,4015,0
|
|
20230811,100900,28130970,4015,4015,4015,4015,138
|
|
20230811,100800,27576900,4015,4015,4015,4015,0
|
|
20230811,100700,27576900,4015,4015,4015,4015,1
|
|
20230811,100600,27572885,4005,4005,4005,4005,0
|
|
20230811,100500,27572885,4005,4005,4005,4005,0
|
|
20230811,100400,27572885,4005,4005,4005,4005,0
|
|
20230811,100300,27572885,4005,4005,4005,4005,0
|
|
20230811,100200,27572885,4005,4005,4005,4005,51
|
|
20230811,100100,27368630,4015,4015,4015,4015,1
|
|
20230811,100000,27364615,4010,4010,4010,4010,1
|
|
20230811,095900,27360605,4010,4005,4010,4005,107
|
|
20230811,095800,26932065,4005,4015,4015,4005,17
|
|
20230811,095700,26863880,4015,4015,4015,4015,0
|
|
20230811,095600,26863880,4015,4015,4015,4015,0
|
|
20230811,095500,26863880,4015,4015,4015,4015,0
|
|
20230811,095400,26863880,4015,4015,4015,4015,4
|
|
20230811,095300,26847820,4015,4015,4015,4015,15
|
|
20230811,095200,26787595,4015,4015,4015,4015,1
|
|
20230811,095100,26783580,4000,4000,4000,4000,0
|
|
20230811,095000,26783580,4000,4000,4000,4000,0
|
|
20230811,094900,26783580,4000,4000,4000,4000,0
|
|
20230811,094800,26783580,4000,4000,4000,4000,0
|
|
20230811,094700,26783580,4000,4000,4000,4000,0
|
|
20230811,094600,26783580,4000,4000,4000,4000,0
|
|
20230811,094500,26783580,4000,3970,4000,3970,578
|
|
20230811,094400,24481730,3970,3995,3995,3960,2011
|
|
20230811,094300,16491815,4020,4020,4020,4020,0
|
|
20230811,094200,16491815,4020,4020,4020,4020,0
|
|
20230811,094100,16491815,4020,4020,4020,4020,0
|
|
20230811,094000,16491815,4020,4020,4020,4020,1
|
|
20230811,093900,16487795,3990,4010,4010,3990,31
|
|
20230811,093800,16363505,4020,4020,4020,4020,5
|
|
20230811,093700,16343405,3990,4010,4010,3990,500
|
|
20230811,093600,14346475,4020,4020,4020,4020,10
|
|
20230811,093500,14306275,4005,4005,4005,4005,0
|
|
20230811,093400,14306275,4005,4005,4005,4005,900
|
|
20230811,093300,10701775,4020,4020,4020,4020,0
|
|
20230811,093200,10701775,4020,4020,4020,4020,0
|
|
20230811,093100,10701775,4020,4015,4020,3995,1001
|
|
20230811,093000,6693565,4015,4015,4015,4015,39
|
|
20230811,092900,6536980,4015,4015,4015,4015,0
|
|
20230811,092800,6536980,4015,4015,4015,4015,0
|
|
20230811,092700,6536980,4015,4015,4015,4015,0
|
|
20230811,092600,6536980,4015,4015,4015,4015,0
|
|
20230811,092500,6536980,4015,4015,4015,4015,1
|
|
20230811,092400,6532965,4000,4000,4000,4000,0
|
|
20230811,092300,6532965,4000,4000,4000,4000,0
|
|
20230811,092200,6532965,4000,4010,4010,4000,350
|
|
20230811,092100,5132015,4005,4010,4010,4005,49
|
|
20230811,092000,4935645,4010,4010,4010,4010,0
|
|
20230811,091900,4935645,4010,4010,4010,4010,0
|
|
20230811,091800,4935645,4010,4010,4010,4010,0
|
|
20230811,091700,4935645,4010,4010,4010,4010,0
|
|
20230811,091600,4935645,4010,4005,4010,4005,545
|
|
20230811,091500,2752870,4005,4005,4005,4000,322
|
|
20230811,091400,1464760,4005,4005,4005,4005,15
|
|
20230811,091300,1404685,4005,4005,4005,4005,16
|
|
20230811,091200,1340605,4005,4005,4005,4005,4
|
|
20230811,091100,1324585,4005,4005,4005,4005,0
|
|
20230811,091000,1324585,4005,4005,4005,4005,0
|
|
20230811,090900,1324585,4005,4005,4005,4005,20
|
|
20230811,090800,1244485,4005,4005,4005,4005,0
|
|
20230811,090700,1244485,4005,4005,4005,4005,1
|
|
20230811,090600,1240480,4005,4005,4005,4005,0
|
|
20230811,090500,1240480,4005,4005,4005,4005,0
|
|
20230811,090400,1240480,4005,4005,4005,4005,1
|
|
20230811,090300,1236475,4000,4000,4000,3995,206
|
|
20230811,090200,412505,4000,4000,4000,4000,0
|
|
20230811,090100,412505,4000,4000,4000,4000,2
|
|
20230811,090000,404505,4005,4005,4005,4005,101
|