657 lines
31 KiB
CSV
657 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230810,195400,138005090,4060,4060,4060,4060,580
|
|
20230810,195300,138005090,4060,4060,4060,4060,0
|
|
20230810,195200,138005090,4060,4060,4060,4060,0
|
|
20230810,195100,138005090,4060,4060,4060,4060,0
|
|
20230810,195000,138005090,4060,4060,4060,4060,0
|
|
20230810,194900,138005090,4060,4060,4060,4060,0
|
|
20230810,194800,138005090,4060,4060,4060,4060,0
|
|
20230810,194700,138005090,4060,4060,4060,4060,0
|
|
20230810,194600,138005090,4060,4060,4060,4060,0
|
|
20230810,194500,138005090,4060,4060,4060,4060,0
|
|
20230810,194400,138005090,4060,4060,4060,4060,0
|
|
20230810,194300,138005090,4060,4060,4060,4060,0
|
|
20230810,194200,138005090,4060,4060,4060,4060,0
|
|
20230810,194100,138005090,4060,4060,4060,4060,0
|
|
20230810,194000,138005090,4060,4060,4060,4060,0
|
|
20230810,193900,138005090,4060,4060,4060,4060,0
|
|
20230810,193800,138005090,4060,4060,4060,4060,0
|
|
20230810,193700,138005090,4060,4060,4060,4060,0
|
|
20230810,193600,138005090,4060,4060,4060,4060,0
|
|
20230810,193500,138005090,4060,4060,4060,4060,0
|
|
20230810,193400,138005090,4060,4060,4060,4060,0
|
|
20230810,193300,138005090,4060,4060,4060,4060,0
|
|
20230810,193200,138005090,4060,4060,4060,4060,0
|
|
20230810,193100,138005090,4060,4060,4060,4060,0
|
|
20230810,193000,138005090,4060,4060,4060,4060,0
|
|
20230810,192900,138005090,4060,4060,4060,4060,0
|
|
20230810,192800,138005090,4060,4060,4060,4060,0
|
|
20230810,192700,138005090,4060,4060,4060,4060,0
|
|
20230810,192600,138005090,4060,4060,4060,4060,0
|
|
20230810,192500,138005090,4060,4060,4060,4060,0
|
|
20230810,192400,138005090,4060,4060,4060,4060,580
|
|
20230810,192300,138005090,4060,4060,4060,4060,0
|
|
20230810,192200,138005090,4060,4060,4060,4060,0
|
|
20230810,192100,138005090,4060,4060,4060,4060,0
|
|
20230810,192000,138005090,4060,4060,4060,4060,0
|
|
20230810,191900,138005090,4060,4060,4060,4060,0
|
|
20230810,191800,138005090,4060,4060,4060,4060,0
|
|
20230810,191700,138005090,4060,4060,4060,4060,0
|
|
20230810,191600,138005090,4060,4060,4060,4060,0
|
|
20230810,191500,138005090,4060,4060,4060,4060,0
|
|
20230810,191400,138005090,4060,4060,4060,4060,0
|
|
20230810,191300,138005090,4060,4060,4060,4060,0
|
|
20230810,191200,138005090,4060,4060,4060,4060,0
|
|
20230810,191100,138005090,4060,4060,4060,4060,0
|
|
20230810,191000,138005090,4060,4060,4060,4060,0
|
|
20230810,190900,138005090,4060,4060,4060,4060,0
|
|
20230810,190800,138005090,4060,4060,4060,4060,0
|
|
20230810,190700,138005090,4060,4060,4060,4060,0
|
|
20230810,190600,138005090,4060,4060,4060,4060,0
|
|
20230810,190500,138005090,4060,4060,4060,4060,0
|
|
20230810,190400,138005090,4060,4060,4060,4060,0
|
|
20230810,190300,138005090,4060,4060,4060,4060,0
|
|
20230810,190200,138005090,4060,4060,4060,4060,0
|
|
20230810,190100,138005090,4060,4060,4060,4060,0
|
|
20230810,190000,138005090,4060,4060,4060,4060,0
|
|
20230810,185900,138005090,4060,4060,4060,4060,0
|
|
20230810,185800,138005090,4060,4060,4060,4060,0
|
|
20230810,185700,138005090,4060,4060,4060,4060,0
|
|
20230810,185600,138005090,4060,4060,4060,4060,0
|
|
20230810,185500,138005090,4060,4060,4060,4060,0
|
|
20230810,185400,138005090,4060,4060,4060,4060,580
|
|
20230810,185300,138005090,4060,4060,4060,4060,0
|
|
20230810,185200,138005090,4060,4060,4060,4060,0
|
|
20230810,185100,138005090,4060,4060,4060,4060,0
|
|
20230810,185000,138005090,4060,4060,4060,4060,0
|
|
20230810,184900,138005090,4060,4060,4060,4060,0
|
|
20230810,184800,138005090,4060,4060,4060,4060,0
|
|
20230810,184700,138005090,4060,4060,4060,4060,0
|
|
20230810,184600,138005090,4060,4060,4060,4060,0
|
|
20230810,184500,138005090,4060,4060,4060,4060,0
|
|
20230810,184400,138005090,4060,4060,4060,4060,0
|
|
20230810,184300,138005090,4060,4060,4060,4060,0
|
|
20230810,184200,138005090,4060,4060,4060,4060,0
|
|
20230810,184100,138005090,4060,4060,4060,4060,0
|
|
20230810,184000,138005090,4060,4060,4060,4060,0
|
|
20230810,183900,138005090,4060,4060,4060,4060,0
|
|
20230810,183800,138005090,4060,4060,4060,4060,0
|
|
20230810,183700,138005090,4060,4060,4060,4060,0
|
|
20230810,183600,138005090,4060,4060,4060,4060,0
|
|
20230810,183500,138005090,4060,4060,4060,4060,0
|
|
20230810,183400,138005090,4060,4060,4060,4060,0
|
|
20230810,183300,138005090,4060,4060,4060,4060,0
|
|
20230810,183200,138005090,4060,4060,4060,4060,0
|
|
20230810,183100,138005090,4060,4060,4060,4060,0
|
|
20230810,183000,138005090,4060,4060,4060,4060,0
|
|
20230810,182900,138005090,4060,4060,4060,4060,0
|
|
20230810,182800,138005090,4060,4060,4060,4060,0
|
|
20230810,182700,138005090,4060,4060,4060,4060,0
|
|
20230810,182600,138005090,4060,4060,4060,4060,0
|
|
20230810,182500,138005090,4060,4060,4060,4060,0
|
|
20230810,182400,138005090,4060,4060,4060,4060,580
|
|
20230810,182300,138005090,4060,4060,4060,4060,0
|
|
20230810,182200,138005090,4060,4060,4060,4060,0
|
|
20230810,182100,138005090,4060,4060,4060,4060,0
|
|
20230810,182000,138005090,4060,4060,4060,4060,0
|
|
20230810,181900,138005090,4060,4060,4060,4060,0
|
|
20230810,181800,138005090,4060,4060,4060,4060,0
|
|
20230810,181700,138005090,4060,4060,4060,4060,0
|
|
20230810,181600,138005090,4060,4060,4060,4060,0
|
|
20230810,181500,138005090,4060,4060,4060,4060,0
|
|
20230810,181400,138005090,4060,4060,4060,4060,0
|
|
20230810,181300,138005090,4060,4060,4060,4060,0
|
|
20230810,181200,138005090,4060,4060,4060,4060,0
|
|
20230810,181100,138005090,4060,4060,4060,4060,0
|
|
20230810,181000,138005090,4060,4060,4060,4060,0
|
|
20230810,180900,138005090,4060,4060,4060,4060,0
|
|
20230810,180800,138005090,4060,4060,4060,4060,0
|
|
20230810,180700,138005090,4060,4060,4060,4060,0
|
|
20230810,180600,138005090,4060,4060,4060,4060,0
|
|
20230810,180500,138005090,4060,4060,4060,4060,0
|
|
20230810,180400,138005090,4060,4060,4060,4060,0
|
|
20230810,180300,138005090,4060,4060,4060,4060,0
|
|
20230810,180200,138005090,4060,4060,4060,4060,0
|
|
20230810,180100,138005090,4060,4060,4060,4060,0
|
|
20230810,180000,138005090,4060,4060,4060,4060,0
|
|
20230810,175900,138005090,4060,4060,4060,4060,0
|
|
20230810,175800,138005090,4060,4060,4060,4060,0
|
|
20230810,175700,138005090,4060,4060,4060,4060,0
|
|
20230810,175600,138005090,4060,4060,4060,4060,0
|
|
20230810,175500,138005090,4060,4060,4060,4060,0
|
|
20230810,175400,138005090,4060,4060,4060,4060,580
|
|
20230810,175300,138005090,4060,4060,4060,4060,0
|
|
20230810,175200,138005090,4060,4060,4060,4060,0
|
|
20230810,175100,138005090,4060,4060,4060,4060,0
|
|
20230810,175000,138005090,4060,4060,4060,4060,0
|
|
20230810,174900,138005090,4060,4060,4060,4060,0
|
|
20230810,174800,138005090,4060,4060,4060,4060,0
|
|
20230810,174700,138005090,4060,4060,4060,4060,0
|
|
20230810,174600,138005090,4060,4060,4060,4060,0
|
|
20230810,174500,138005090,4060,4060,4060,4060,0
|
|
20230810,174400,138005090,4060,4060,4060,4060,0
|
|
20230810,174300,138005090,4060,4060,4060,4060,0
|
|
20230810,174200,138005090,4060,4060,4060,4060,0
|
|
20230810,174100,138005090,4060,4060,4060,4060,0
|
|
20230810,174000,138005090,4060,4060,4060,4060,0
|
|
20230810,173900,138005090,4060,4060,4060,4060,0
|
|
20230810,173800,138005090,4060,4060,4060,4060,0
|
|
20230810,173700,138005090,4060,4060,4060,4060,0
|
|
20230810,173600,138005090,4060,4060,4060,4060,0
|
|
20230810,173500,138005090,4060,4060,4060,4060,0
|
|
20230810,173400,138005090,4060,4060,4060,4060,0
|
|
20230810,173300,138005090,4060,4060,4060,4060,0
|
|
20230810,173200,138005090,4060,4060,4060,4060,0
|
|
20230810,173100,138005090,4060,4060,4060,4060,0
|
|
20230810,173000,138005090,4060,4060,4060,4060,0
|
|
20230810,172900,138005090,4060,4060,4060,4060,0
|
|
20230810,172800,138005090,4060,4060,4060,4060,0
|
|
20230810,172700,138005090,4060,4060,4060,4060,0
|
|
20230810,172600,138005090,4060,4060,4060,4060,0
|
|
20230810,172500,138005090,4060,4060,4060,4060,0
|
|
20230810,172400,138005090,4060,4060,4060,4060,580
|
|
20230810,172300,138005090,4060,4060,4060,4060,0
|
|
20230810,172200,138005090,4060,4060,4060,4060,0
|
|
20230810,172100,138005090,4060,4060,4060,4060,0
|
|
20230810,172000,138005090,4060,4060,4060,4060,0
|
|
20230810,171900,138005090,4060,4060,4060,4060,0
|
|
20230810,171800,138005090,4060,4060,4060,4060,0
|
|
20230810,171700,138005090,4060,4060,4060,4060,0
|
|
20230810,171600,138005090,4060,4060,4060,4060,0
|
|
20230810,171500,138005090,4060,4060,4060,4060,0
|
|
20230810,171400,138005090,4060,4060,4060,4060,0
|
|
20230810,171300,138005090,4060,4060,4060,4060,0
|
|
20230810,171200,138005090,4060,4060,4060,4060,0
|
|
20230810,171100,138005090,4060,4060,4060,4060,0
|
|
20230810,171000,138005090,4060,4060,4060,4060,0
|
|
20230810,170900,138005090,4060,4060,4060,4060,0
|
|
20230810,170800,138005090,4060,4060,4060,4060,0
|
|
20230810,170700,138005090,4060,4060,4060,4060,0
|
|
20230810,170600,138005090,4060,4060,4060,4060,0
|
|
20230810,170500,138005090,4060,4060,4060,4060,0
|
|
20230810,170400,138005090,4060,4060,4060,4060,0
|
|
20230810,170300,138005090,4060,4060,4060,4060,0
|
|
20230810,170200,138005090,4060,4060,4060,4060,0
|
|
20230810,170100,138005090,4060,4060,4060,4060,0
|
|
20230810,170000,138005090,4060,4060,4060,4060,0
|
|
20230810,165900,138005090,4060,4060,4060,4060,0
|
|
20230810,165800,138005090,4060,4060,4060,4060,0
|
|
20230810,165700,138005090,4060,4060,4060,4060,0
|
|
20230810,165600,138005090,4060,4060,4060,4060,0
|
|
20230810,165500,138005090,4060,4060,4060,4060,0
|
|
20230810,165400,138005090,4060,4060,4060,4060,580
|
|
20230810,165300,138005090,4060,4060,4060,4060,0
|
|
20230810,165200,138005090,4060,4060,4060,4060,0
|
|
20230810,165100,138005090,4060,4060,4060,4060,0
|
|
20230810,165000,138005090,4060,4060,4060,4060,0
|
|
20230810,164900,138005090,4060,4060,4060,4060,0
|
|
20230810,164800,138005090,4060,4060,4060,4060,0
|
|
20230810,164700,138005090,4060,4060,4060,4060,0
|
|
20230810,164600,138005090,4060,4060,4060,4060,0
|
|
20230810,164500,138005090,4060,4060,4060,4060,0
|
|
20230810,164400,138005090,4060,4060,4060,4060,0
|
|
20230810,164300,138005090,4060,4060,4060,4060,0
|
|
20230810,164200,138005090,4060,4060,4060,4060,0
|
|
20230810,164100,138005090,4060,4060,4060,4060,0
|
|
20230810,164000,138005090,4060,4060,4060,4060,0
|
|
20230810,163900,138005090,4060,4060,4060,4060,0
|
|
20230810,163800,138005090,4060,4060,4060,4060,0
|
|
20230810,163700,138005090,4060,4060,4060,4060,0
|
|
20230810,163600,138005090,4060,4060,4060,4060,0
|
|
20230810,163500,138005090,4060,4060,4060,4060,0
|
|
20230810,163400,138005090,4060,4060,4060,4060,0
|
|
20230810,163300,138005090,4060,4060,4060,4060,0
|
|
20230810,163200,138005090,4060,4060,4060,4060,0
|
|
20230810,163100,138005090,4060,4060,4060,4060,0
|
|
20230810,163000,138005090,4060,4060,4060,4060,0
|
|
20230810,162900,138005090,4060,4060,4060,4060,0
|
|
20230810,162800,138005090,4060,4060,4060,4060,0
|
|
20230810,162700,138005090,4060,4060,4060,4060,0
|
|
20230810,162600,138005090,4060,4060,4060,4060,0
|
|
20230810,162500,138005090,4060,4060,4060,4060,0
|
|
20230810,162400,138005090,4060,4060,4060,4060,580
|
|
20230810,162300,138005090,4060,4060,4060,4060,0
|
|
20230810,162200,138005090,4060,4060,4060,4060,0
|
|
20230810,162100,138005090,4060,4060,4060,4060,0
|
|
20230810,162000,138005090,4060,4060,4060,4060,0
|
|
20230810,161900,138005090,4060,4060,4060,4060,0
|
|
20230810,161800,138005090,4060,4060,4060,4060,0
|
|
20230810,161700,138005090,4060,4060,4060,4060,0
|
|
20230810,161600,138005090,4060,4060,4060,4060,0
|
|
20230810,161500,138005090,4060,4060,4060,4060,0
|
|
20230810,161400,138005090,4060,4060,4060,4060,0
|
|
20230810,161300,138005090,4060,4060,4060,4060,0
|
|
20230810,161200,138005090,4060,4060,4060,4060,0
|
|
20230810,161100,138005090,4060,4060,4060,4060,0
|
|
20230810,161000,138005090,4060,4060,4060,4060,0
|
|
20230810,160900,138005090,4060,4060,4060,4060,0
|
|
20230810,160800,138005090,4060,4060,4060,4060,0
|
|
20230810,160700,138005090,4060,4060,4060,4060,0
|
|
20230810,160600,138005090,4060,4060,4060,4060,0
|
|
20230810,160500,138005090,4060,4060,4060,4060,0
|
|
20230810,160400,138005090,4060,4060,4060,4060,0
|
|
20230810,160300,138005090,4060,4060,4060,4060,0
|
|
20230810,160200,138005090,4060,4060,4060,4060,0
|
|
20230810,160100,138005090,4060,4060,4060,4060,0
|
|
20230810,160000,138005090,4060,4060,4060,4060,0
|
|
20230810,155900,138005090,4060,4060,4060,4060,0
|
|
20230810,155800,138005090,4060,4060,4060,4060,0
|
|
20230810,155700,138005090,4060,4060,4060,4060,0
|
|
20230810,155600,138005090,4060,4060,4060,4060,0
|
|
20230810,155500,138005090,4060,4060,4060,4060,0
|
|
20230810,155400,138005090,4060,4060,4060,4060,580
|
|
20230810,155300,138005090,4060,4060,4060,4060,0
|
|
20230810,155200,138005090,4060,4060,4060,4060,0
|
|
20230810,155100,138005090,4060,4060,4060,4060,0
|
|
20230810,155000,138005090,4060,4060,4060,4060,0
|
|
20230810,154900,138005090,4060,4060,4060,4060,0
|
|
20230810,154800,138005090,4060,4060,4060,4060,0
|
|
20230810,154700,138005090,4060,4060,4060,4060,0
|
|
20230810,154600,138005090,4060,4060,4060,4060,0
|
|
20230810,154500,138005090,4060,4060,4060,4060,0
|
|
20230810,154400,138005090,4060,4060,4060,4060,0
|
|
20230810,154300,138005090,4060,4060,4060,4060,0
|
|
20230810,154200,138005090,4060,4060,4060,4060,0
|
|
20230810,154100,138005090,4060,4060,4060,4060,0
|
|
20230810,154000,138005090,4060,4060,4060,4060,0
|
|
20230810,153900,138005090,4060,4060,4060,4060,0
|
|
20230810,153800,138005090,4060,4060,4060,4060,0
|
|
20230810,153700,138005090,4060,4060,4060,4060,0
|
|
20230810,153600,138005090,4060,4060,4060,4060,0
|
|
20230810,153500,138005090,4060,4060,4060,4060,0
|
|
20230810,153400,138005090,4060,4060,4060,4060,0
|
|
20230810,153300,138005090,4060,4060,4060,4060,0
|
|
20230810,153200,138005090,4060,4060,4060,4060,0
|
|
20230810,153100,138005090,4060,4060,4060,4060,0
|
|
20230810,153000,138005090,4060,4060,4060,4060,580
|
|
20230810,152900,135650290,4085,4085,4085,4085,0
|
|
20230810,152800,135650290,4085,4085,4085,4085,0
|
|
20230810,152700,135650290,4085,4085,4085,4085,0
|
|
20230810,152600,135650290,4085,4085,4085,4085,0
|
|
20230810,152500,135650290,4085,4085,4085,4085,0
|
|
20230810,152400,135650290,4085,4085,4085,4085,0
|
|
20230810,152300,135650290,4085,4085,4085,4085,0
|
|
20230810,152200,135650290,4085,4085,4085,4085,0
|
|
20230810,152100,135650290,4085,4085,4085,4085,0
|
|
20230810,152000,135650290,4085,4085,4085,4085,0
|
|
20230810,151900,135650290,4085,4085,4085,4065,19
|
|
20230810,151800,135572830,4060,4085,4085,4060,77
|
|
20230810,151700,135258385,4085,4085,4085,4085,0
|
|
20230810,151600,135258385,4085,4085,4085,4085,0
|
|
20230810,151500,135258385,4085,4085,4085,4085,0
|
|
20230810,151400,135258385,4085,4080,4085,4080,364
|
|
20230810,151300,133772720,4060,4060,4060,4060,0
|
|
20230810,151200,133772720,4060,4060,4060,4060,88
|
|
20230810,151100,133415440,4080,4055,4080,4055,1291
|
|
20230810,151000,128171910,4050,4050,4050,4050,0
|
|
20230810,150900,128171910,4050,4050,4050,4050,112
|
|
20230810,150800,127718310,4055,4055,4055,4055,2
|
|
20230810,150700,127710200,4050,4050,4050,4050,0
|
|
20230810,150600,127710200,4050,4050,4050,4050,42
|
|
20230810,150500,127540100,4050,4050,4050,4050,0
|
|
20230810,150400,127540100,4050,4050,4050,4045,382
|
|
20230810,150300,125993375,4050,4050,4050,4050,0
|
|
20230810,150200,125993375,4050,4050,4050,4050,0
|
|
20230810,150100,125993375,4050,4050,4050,4050,0
|
|
20230810,150000,125993375,4050,4050,4050,4050,0
|
|
20230810,145900,125993375,4050,4055,4055,4050,6
|
|
20230810,145800,125969050,4055,4055,4055,4055,0
|
|
20230810,145700,125969050,4055,4055,4055,4055,65
|
|
20230810,145600,125705475,4055,4055,4055,4055,210
|
|
20230810,145500,124853925,4055,4055,4055,4055,0
|
|
20230810,145400,124853925,4055,4055,4055,4055,0
|
|
20230810,145300,124853925,4055,4055,4055,4055,0
|
|
20230810,145200,124853925,4055,4055,4055,4055,0
|
|
20230810,145100,124853925,4055,4055,4055,4055,233
|
|
20230810,145000,123909110,4055,4055,4055,4055,280
|
|
20230810,144900,122773710,4055,4055,4055,4055,0
|
|
20230810,144800,122773710,4055,4055,4055,4055,209
|
|
20230810,144700,121926215,4055,4055,4055,4055,0
|
|
20230810,144600,121926215,4055,4055,4055,4055,500
|
|
20230810,144500,119898715,4055,4055,4055,4055,0
|
|
20230810,144400,119898715,4055,4055,4055,4055,0
|
|
20230810,144300,119898715,4055,4055,4055,4055,0
|
|
20230810,144200,119898715,4055,4055,4055,4055,0
|
|
20230810,144100,119898715,4055,4055,4055,4055,0
|
|
20230810,144000,119898715,4055,4055,4055,4055,0
|
|
20230810,143900,119898715,4055,4070,4070,4055,123
|
|
20230810,143800,119398120,4070,4070,4070,4070,0
|
|
20230810,143700,119398120,4070,4070,4070,4070,0
|
|
20230810,143600,119398120,4070,4070,4070,4070,0
|
|
20230810,143500,119398120,4070,4070,4070,4070,0
|
|
20230810,143400,119398120,4070,4070,4070,4070,4
|
|
20230810,143300,119381840,4055,4055,4055,4055,0
|
|
20230810,143200,119381840,4055,4055,4055,4055,40
|
|
20230810,143100,119219640,4055,4055,4055,4055,85
|
|
20230810,143000,118874965,4070,4070,4070,4070,0
|
|
20230810,142900,118874965,4070,4070,4070,4070,0
|
|
20230810,142800,118874965,4070,4070,4070,4070,4
|
|
20230810,142700,118858685,4050,4050,4050,4050,10
|
|
20230810,142600,118818185,4070,4070,4070,4070,0
|
|
20230810,142500,118818185,4070,4070,4070,4070,22
|
|
20230810,142400,118728645,4070,4070,4070,4070,0
|
|
20230810,142300,118728645,4070,4070,4070,4070,0
|
|
20230810,142200,118728645,4070,4060,4070,4060,10
|
|
20230810,142100,118687995,4045,4045,4045,4045,0
|
|
20230810,142000,118687995,4045,4045,4045,4045,0
|
|
20230810,141900,118687995,4045,4055,4055,4045,300
|
|
20230810,141800,117473890,4060,4060,4060,4060,25
|
|
20230810,141700,117372390,4060,4060,4060,4060,155
|
|
20230810,141600,116743090,4060,4060,4060,4060,0
|
|
20230810,141500,116743090,4060,4050,4060,4050,11
|
|
20230810,141400,116698530,4055,4055,4055,4055,553
|
|
20230810,141300,114456115,4060,4060,4060,4060,280
|
|
20230810,141200,113319315,4070,4070,4070,4070,0
|
|
20230810,141100,113319315,4070,4070,4070,4070,0
|
|
20230810,141000,113319315,4070,4070,4070,4070,0
|
|
20230810,140900,113319315,4070,4070,4070,4070,0
|
|
20230810,140800,113319315,4070,4070,4070,4070,0
|
|
20230810,140700,113319315,4070,4070,4070,4070,0
|
|
20230810,140600,113319315,4070,4070,4070,4070,0
|
|
20230810,140500,113319315,4070,4070,4070,4070,57
|
|
20230810,140400,113087325,4065,4065,4065,4065,123
|
|
20230810,140300,112587330,4065,4065,4065,4065,0
|
|
20230810,140200,112587330,4065,4065,4065,4065,0
|
|
20230810,140100,112587330,4065,4065,4065,4065,0
|
|
20230810,140000,112587330,4065,4065,4065,4065,0
|
|
20230810,135900,112587330,4065,4065,4065,4065,1
|
|
20230810,135800,112583265,4060,4060,4060,4060,0
|
|
20230810,135700,112583265,4060,4060,4060,4060,185
|
|
20230810,135600,111832165,4065,4065,4065,4065,0
|
|
20230810,135500,111832165,4065,4065,4065,4065,0
|
|
20230810,135400,111832165,4065,4065,4065,4065,123
|
|
20230810,135300,111332170,4060,4060,4060,4060,41
|
|
20230810,135200,111165710,4060,4060,4060,4060,0
|
|
20230810,135100,111165710,4060,4060,4060,4060,30
|
|
20230810,135000,111043910,4060,4060,4060,4060,246
|
|
20230810,134900,110045150,4070,4070,4070,4070,0
|
|
20230810,134800,110045150,4070,4070,4070,4070,3
|
|
20230810,134700,110032940,4070,4070,4070,4070,0
|
|
20230810,134600,110032940,4070,4070,4070,4070,0
|
|
20230810,134500,110032940,4070,4070,4070,4070,0
|
|
20230810,134400,110032940,4070,4070,4070,4070,0
|
|
20230810,134300,110032940,4070,4070,4070,4070,0
|
|
20230810,134200,110032940,4070,4070,4070,4070,0
|
|
20230810,134100,110032940,4070,4070,4070,4070,0
|
|
20230810,134000,110032940,4070,4070,4070,4070,0
|
|
20230810,133900,110032940,4070,4070,4070,4070,0
|
|
20230810,133800,110032940,4070,4070,4070,4070,0
|
|
20230810,133700,110032940,4070,4070,4070,4070,0
|
|
20230810,133600,110032940,4070,4070,4070,4070,1
|
|
20230810,133500,110028870,4070,4070,4070,4070,0
|
|
20230810,133400,110028870,4070,4070,4070,4070,0
|
|
20230810,133300,110028870,4070,4070,4070,4070,0
|
|
20230810,133200,110028870,4070,4070,4070,4070,0
|
|
20230810,133100,110028870,4070,4070,4070,4070,0
|
|
20230810,133000,110028870,4070,4070,4070,4070,0
|
|
20230810,132900,110028870,4070,4070,4070,4070,0
|
|
20230810,132800,110028870,4070,4070,4070,4070,0
|
|
20230810,132700,110028870,4070,4070,4070,4070,0
|
|
20230810,132600,110028870,4070,4070,4070,4070,0
|
|
20230810,132500,110028870,4070,4070,4070,4070,1
|
|
20230810,132400,110024800,4070,4070,4070,4070,0
|
|
20230810,132300,110024800,4070,4070,4070,4070,0
|
|
20230810,132200,110024800,4070,4070,4070,4070,0
|
|
20230810,132100,110024800,4070,4060,4070,4060,6
|
|
20230810,132000,110000390,4060,4060,4060,4060,0
|
|
20230810,131900,110000390,4060,4060,4060,4060,0
|
|
20230810,131800,110000390,4060,4060,4060,4060,5
|
|
20230810,131700,109980090,4060,4060,4060,4060,0
|
|
20230810,131600,109980090,4060,4060,4060,4060,24
|
|
20230810,131500,109882650,4060,4060,4060,4060,4
|
|
20230810,131400,109866410,4060,4060,4060,4060,0
|
|
20230810,131300,109866410,4060,4060,4060,4060,0
|
|
20230810,131200,109866410,4060,4060,4060,4060,0
|
|
20230810,131100,109866410,4060,4060,4060,4060,0
|
|
20230810,131000,109866410,4060,4060,4060,4060,0
|
|
20230810,130900,109866410,4060,4060,4060,4060,0
|
|
20230810,130800,109866410,4060,4060,4060,4060,1
|
|
20230810,130700,109862350,4050,4050,4050,4050,0
|
|
20230810,130600,109862350,4050,4050,4050,4050,0
|
|
20230810,130500,109862350,4050,4050,4050,4050,0
|
|
20230810,130400,109862350,4050,4050,4050,4050,0
|
|
20230810,130300,109862350,4050,4050,4050,4050,0
|
|
20230810,130200,109862350,4050,4050,4050,4050,0
|
|
20230810,130100,109862350,4050,4050,4050,4050,0
|
|
20230810,130000,109862350,4050,4050,4050,4050,0
|
|
20230810,125900,109862350,4050,4050,4050,4050,0
|
|
20230810,125800,109862350,4050,4050,4050,4050,0
|
|
20230810,125700,109862350,4050,4050,4050,4050,0
|
|
20230810,125600,109862350,4050,4050,4050,4050,0
|
|
20230810,125500,109862350,4050,4050,4050,4050,0
|
|
20230810,125400,109862350,4050,4050,4050,4050,0
|
|
20230810,125300,109862350,4050,4050,4050,4050,0
|
|
20230810,125200,109862350,4050,4050,4050,4050,0
|
|
20230810,125100,109862350,4050,4050,4050,4050,0
|
|
20230810,125000,109862350,4050,4050,4050,4050,0
|
|
20230810,124900,109862350,4050,4050,4050,4045,1930
|
|
20230810,124800,102047350,4040,4040,4040,4040,813
|
|
20230810,124700,98762830,4050,4050,4050,4050,0
|
|
20230810,124600,98762830,4050,4050,4050,4050,0
|
|
20230810,124500,98762830,4050,4050,4050,4050,0
|
|
20230810,124400,98762830,4050,4050,4050,4050,0
|
|
20230810,124300,98762830,4050,4050,4050,4050,30
|
|
20230810,124200,98641330,4050,4050,4050,4050,132
|
|
20230810,124100,98106730,4050,4050,4050,4050,0
|
|
20230810,124000,98106730,4050,4050,4050,4050,17
|
|
20230810,123900,98037880,4045,4045,4045,4045,0
|
|
20230810,123800,98037880,4045,4045,4045,4045,0
|
|
20230810,123700,98037880,4045,4045,4045,4045,0
|
|
20230810,123600,98037880,4045,4045,4045,4045,0
|
|
20230810,123500,98037880,4045,4045,4045,4045,0
|
|
20230810,123400,98037880,4045,4045,4045,4045,30
|
|
20230810,123300,97916530,4050,4050,4050,4050,0
|
|
20230810,123200,97916530,4050,4050,4050,4050,0
|
|
20230810,123100,97916530,4050,4050,4050,4050,0
|
|
20230810,123000,97916530,4050,4050,4050,4050,0
|
|
20230810,122900,97916530,4050,4050,4050,4050,0
|
|
20230810,122800,97916530,4050,4050,4050,4050,0
|
|
20230810,122700,97916530,4050,4050,4050,4050,0
|
|
20230810,122600,97916530,4050,4050,4050,4050,0
|
|
20230810,122500,97916530,4050,4050,4050,4050,1133
|
|
20230810,122400,93327880,4055,4055,4055,4055,308
|
|
20230810,122300,92078940,4060,4060,4060,4060,0
|
|
20230810,122200,92078940,4060,4060,4060,4060,97
|
|
20230810,122100,91685120,4065,4065,4065,4065,0
|
|
20230810,122000,91685120,4065,4065,4065,4065,99
|
|
20230810,121900,91282685,4065,4065,4065,4065,0
|
|
20230810,121800,91282685,4065,4065,4065,4065,0
|
|
20230810,121700,91282685,4065,4065,4065,4065,0
|
|
20230810,121600,91282685,4065,4065,4065,4065,0
|
|
20230810,121500,91282685,4065,4065,4065,4065,0
|
|
20230810,121400,91282685,4065,4065,4065,4065,0
|
|
20230810,121300,91282685,4065,4065,4065,4065,0
|
|
20230810,121200,91282685,4065,4050,4065,4050,117
|
|
20230810,121100,90807335,4050,4050,4050,4050,0
|
|
20230810,121000,90807335,4050,4050,4050,4050,0
|
|
20230810,120900,90807335,4050,4055,4055,4050,10
|
|
20230810,120800,90766820,4065,4065,4065,4065,0
|
|
20230810,120700,90766820,4065,4065,4065,4065,10
|
|
20230810,120600,90726170,4060,4060,4060,4060,14
|
|
20230810,120500,90669330,4050,4050,4050,4050,1
|
|
20230810,120400,90665280,4050,4050,4050,4050,50
|
|
20230810,120300,90462780,4055,4055,4055,4055,0
|
|
20230810,120200,90462780,4055,4055,4055,4055,0
|
|
20230810,120100,90462780,4055,4055,4055,4055,0
|
|
20230810,120000,90462780,4055,4055,4055,4055,0
|
|
20230810,115900,90462780,4055,4055,4055,4055,713
|
|
20230810,115800,87571565,4050,4050,4050,4050,0
|
|
20230810,115700,87571565,4050,4050,4050,4050,0
|
|
20230810,115600,87571565,4050,4050,4050,4050,314
|
|
20230810,115500,86299865,4080,4080,4080,4080,28
|
|
20230810,115400,86185625,4090,4090,4090,4090,0
|
|
20230810,115300,86185625,4090,4090,4090,4090,0
|
|
20230810,115200,86185625,4090,4090,4090,4090,0
|
|
20230810,115100,86185625,4090,4090,4090,4090,10
|
|
20230810,115000,86144725,4090,4090,4090,4090,30
|
|
20230810,114900,86022025,4090,4090,4090,4090,0
|
|
20230810,114800,86022025,4090,4090,4090,4045,81
|
|
20230810,114700,85693525,4040,4085,4095,4040,53
|
|
20230810,114600,85479180,4085,4085,4085,4085,0
|
|
20230810,114500,85479180,4085,4085,4085,4085,0
|
|
20230810,114400,85479180,4085,4075,4085,4075,312
|
|
20230810,114300,84206120,4070,4070,4070,4070,0
|
|
20230810,114200,84206120,4070,4070,4070,4070,0
|
|
20230810,114100,84206120,4070,4070,4070,4070,0
|
|
20230810,114000,84206120,4070,4060,4070,4060,20
|
|
20230810,113900,84124845,4040,4050,4055,4040,777
|
|
20230810,113800,80975955,4050,4050,4050,4050,0
|
|
20230810,113700,80975955,4050,4050,4050,4050,130
|
|
20230810,113600,80449455,4050,4050,4050,4050,0
|
|
20230810,113500,80449455,4050,4050,4050,4050,0
|
|
20230810,113400,80449455,4050,4050,4050,4050,0
|
|
20230810,113300,80449455,4050,4050,4050,4050,30
|
|
20230810,113200,80327955,4035,4035,4040,4035,1012
|
|
20230810,113100,76244520,4050,4050,4050,4050,16
|
|
20230810,113000,76179720,4040,4040,4040,4040,0
|
|
20230810,112900,76179720,4040,4040,4040,4040,0
|
|
20230810,112800,76179720,4040,4040,4040,4040,0
|
|
20230810,112700,76179720,4040,4040,4040,4040,0
|
|
20230810,112600,76179720,4040,4040,4040,4040,0
|
|
20230810,112500,76179720,4040,4040,4040,4040,0
|
|
20230810,112400,76179720,4040,4040,4040,4040,1
|
|
20230810,112300,76175680,4035,4040,4040,4035,26
|
|
20230810,112200,76070705,4045,4045,4045,4045,80
|
|
20230810,112100,75747105,4055,4055,4055,4055,25
|
|
20230810,112000,75645730,4055,4055,4055,4055,0
|
|
20230810,111900,75645730,4055,4055,4055,4055,109
|
|
20230810,111800,75203735,4055,4055,4055,4055,0
|
|
20230810,111700,75203735,4055,4055,4055,4055,0
|
|
20230810,111600,75203735,4055,4055,4055,4055,0
|
|
20230810,111500,75203735,4055,4055,4055,4055,0
|
|
20230810,111400,75203735,4055,4055,4055,4055,0
|
|
20230810,111300,75203735,4055,4055,4055,4055,0
|
|
20230810,111200,75203735,4055,4055,4055,4055,0
|
|
20230810,111100,75203735,4055,4050,4055,4050,53
|
|
20230810,111000,74989070,4050,4050,4050,4050,0
|
|
20230810,110900,74989070,4050,4050,4050,4050,0
|
|
20230810,110800,74989070,4050,4050,4050,4050,0
|
|
20230810,110700,74989070,4050,4050,4050,4050,0
|
|
20230810,110600,74989070,4050,4050,4050,4050,30
|
|
20230810,110500,74867570,4040,4040,4040,4040,0
|
|
20230810,110400,74867570,4040,4040,4040,4040,0
|
|
20230810,110300,74867570,4040,4040,4040,4040,70
|
|
20230810,110200,74584770,4035,4035,4035,4035,258
|
|
20230810,110100,73543740,4055,4055,4055,4055,0
|
|
20230810,110000,73543740,4055,4055,4055,4055,0
|
|
20230810,105900,73543740,4055,4050,4055,4050,61
|
|
20230810,105800,73296560,4055,4055,4055,4055,150
|
|
20230810,105700,72688310,4050,4050,4050,4050,215
|
|
20230810,105600,71817560,4050,4050,4050,4050,250
|
|
20230810,105500,70805060,4050,4050,4050,4050,1
|
|
20230810,105400,70801010,4050,4050,4050,4050,200
|
|
20230810,105300,69991010,4030,4030,4030,4030,1
|
|
20230810,105200,69986980,4030,4020,4030,4020,27
|
|
20230810,105100,69878370,4050,4050,4050,4050,1
|
|
20230810,105000,69874320,4050,4030,4050,4030,420
|
|
20230810,104900,68176900,4030,4030,4030,4030,50
|
|
20230810,104800,67975400,4030,4030,4030,4030,120
|
|
20230810,104700,67491800,4030,4030,4030,4030,100
|
|
20230810,104600,67088800,4030,4030,4030,4030,0
|
|
20230810,104500,67088800,4030,4030,4030,4030,63
|
|
20230810,104400,66834910,4030,4030,4030,4030,0
|
|
20230810,104300,66834910,4030,4030,4030,4030,0
|
|
20230810,104200,66834910,4030,4030,4030,4030,20
|
|
20230810,104100,66754310,4030,4030,4030,4030,120
|
|
20230810,104000,66270710,4030,4030,4030,4030,0
|
|
20230810,103900,66270710,4030,4030,4030,4030,0
|
|
20230810,103800,66270710,4030,4030,4030,4030,0
|
|
20230810,103700,66270710,4030,4030,4030,4030,1
|
|
20230810,103600,66266680,4030,4030,4030,4030,100
|
|
20230810,103500,65863680,4030,4030,4030,4030,10
|
|
20230810,103400,65823380,4030,4020,4030,4020,2369
|
|
20230810,103300,56282660,4010,4010,4010,4010,1
|
|
20230810,103200,56278650,4010,4010,4010,4010,0
|
|
20230810,103100,56278650,4010,4010,4010,4010,0
|
|
20230810,103000,56278650,4010,4010,4010,4010,0
|
|
20230810,102900,56278650,4010,4010,4010,4010,1
|
|
20230810,102800,56274640,4025,4020,4025,4020,10
|
|
20230810,102700,56234395,3995,3995,3995,3995,0
|
|
20230810,102600,56234395,3995,4020,4020,3995,215
|
|
20230810,102500,55375445,4020,4020,4020,4020,0
|
|
20230810,102400,55375445,4020,4020,4020,4020,0
|
|
20230810,102300,55375445,4020,4020,4020,4020,0
|
|
20230810,102200,55375445,4020,4020,4020,4020,70
|
|
20230810,102100,55094045,4020,4020,4020,4020,0
|
|
20230810,102000,55094045,4020,4020,4020,4020,25
|
|
20230810,101900,54993545,4000,4000,4000,4000,0
|
|
20230810,101800,54993545,4000,4000,4000,4000,0
|
|
20230810,101700,54993545,4000,4000,4000,4000,0
|
|
20230810,101600,54993545,4000,4005,4005,4000,26
|
|
20230810,101500,54889455,4000,4000,4000,4000,0
|
|
20230810,101400,54889455,4000,4000,4000,4000,0
|
|
20230810,101300,54889455,4000,4000,4000,4000,500
|
|
20230810,101200,52889455,4015,4015,4015,4015,0
|
|
20230810,101100,52889455,4015,4015,4015,4015,0
|
|
20230810,101000,52889455,4015,4015,4015,4015,0
|
|
20230810,100900,52889455,4015,4015,4015,4015,0
|
|
20230810,100800,52889455,4015,4015,4015,4015,0
|
|
20230810,100700,52889455,4015,3995,4015,3985,2913
|
|
20230810,100600,41273975,3995,4005,4005,3995,205
|
|
20230810,100500,40454130,4015,4015,4015,4015,0
|
|
20230810,100400,40454130,4015,4015,4015,4015,0
|
|
20230810,100300,40454130,4015,4015,4015,4015,0
|
|
20230810,100200,40454130,4015,4015,4015,4015,0
|
|
20230810,100100,40454130,4015,4015,4015,4015,0
|
|
20230810,100000,40454130,4015,4015,4015,4015,0
|
|
20230810,095900,40454130,4015,4015,4015,4015,0
|
|
20230810,095800,40454130,4015,4015,4015,4015,0
|
|
20230810,095700,40454130,4015,4015,4015,4015,132
|
|
20230810,095600,39924150,4015,4015,4015,4015,268
|
|
20230810,095500,38848130,4015,4015,4015,4015,0
|
|
20230810,095400,38848130,4015,4015,4015,4015,0
|
|
20230810,095300,38848130,4015,4015,4015,4015,0
|
|
20230810,095200,38848130,4015,4015,4015,4015,0
|
|
20230810,095100,38848130,4015,4000,4015,4000,13
|
|
20230810,095000,38796025,4015,4015,4015,4015,0
|
|
20230810,094900,38796025,4015,4015,4015,4015,0
|
|
20230810,094800,38796025,4015,4015,4015,4015,0
|
|
20230810,094700,38796025,4015,4015,4015,4015,249
|
|
20230810,094600,37796290,4015,4015,4015,4015,0
|
|
20230810,094500,37796290,4015,4015,4015,4015,1
|
|
20230810,094400,37792275,4020,4020,4020,4020,0
|
|
20230810,094300,37792275,4020,4020,4020,4020,0
|
|
20230810,094200,37792275,4020,4020,4020,4020,0
|
|
20230810,094100,37792275,4020,4020,4020,4020,0
|
|
20230810,094000,37792275,4020,4020,4020,4020,0
|
|
20230810,093900,37792275,4020,4020,4020,4020,1
|
|
20230810,093800,37788255,4020,4020,4020,4020,1
|
|
20230810,093700,37784235,4000,4000,4000,4000,0
|
|
20230810,093600,37784235,4000,4000,4000,4000,123
|
|
20230810,093500,37292235,3995,3995,3995,3995,302
|
|
20230810,093400,36085745,4000,4000,4000,4000,25
|
|
20230810,093300,35985745,4000,4000,4000,4000,6
|
|
20230810,093200,35961745,3995,3995,3995,3995,198
|
|
20230810,093100,35170735,4000,4000,4000,4000,1
|
|
20230810,093000,35166735,4000,4000,4000,4000,0
|
|
20230810,092900,35166735,4000,4000,4000,4000,4
|
|
20230810,092800,35150735,4020,4020,4020,4020,0
|
|
20230810,092700,35150735,4020,4020,4020,4020,0
|
|
20230810,092600,35150735,4020,4020,4020,4020,0
|
|
20230810,092500,35150735,4020,4020,4020,4020,0
|
|
20230810,092400,35150735,4020,4020,4020,4020,0
|
|
20230810,092300,35150735,4020,4020,4020,4020,0
|
|
20230810,092200,35150735,4020,4020,4020,4020,0
|
|
20230810,092100,35150735,4020,4020,4020,4020,0
|
|
20230810,092000,35150735,4020,4020,4020,4020,0
|
|
20230810,091900,35150735,4020,4020,4020,4020,1
|
|
20230810,091800,35146715,4020,4020,4020,4020,0
|
|
20230810,091700,35146715,4020,4020,4020,4020,0
|
|
20230810,091600,35146715,4020,4020,4020,4020,0
|
|
20230810,091500,35146715,4020,4020,4020,4020,25
|
|
20230810,091400,35046215,4025,4025,4025,4025,0
|
|
20230810,091300,35046215,4025,4025,4025,4025,0
|
|
20230810,091200,35046215,4025,4025,4025,4025,0
|
|
20230810,091100,35046215,4025,4000,4025,4000,578
|
|
20230810,091000,32731565,4000,4000,4000,4000,182
|
|
20230810,090900,32003565,4000,4000,4000,4000,20
|
|
20230810,090800,31923565,4000,4000,4000,4000,563
|
|
20230810,090700,29671565,4030,4030,4030,4030,0
|
|
20230810,090600,29671565,4030,4030,4030,4030,0
|
|
20230810,090500,29671565,4030,4025,4030,4025,5
|
|
20230810,090400,29651425,4000,4000,4000,4000,0
|
|
20230810,090300,29651425,4000,4000,4000,4000,0
|
|
20230810,090200,29651425,4000,4030,4030,4000,197
|
|
20230810,090100,28861195,4040,4040,4040,4040,0
|
|
20230810,090000,28861195,4040,4000,4040,4000,7099
|