578 lines
27 KiB
CSV
578 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230810,183500,92738330,4445,4445,4445,4445,333
|
|
20230810,183400,92738330,4445,4445,4445,4445,0
|
|
20230810,183300,92738330,4445,4445,4445,4445,0
|
|
20230810,183200,92738330,4445,4445,4445,4445,0
|
|
20230810,183100,92738330,4445,4445,4445,4445,0
|
|
20230810,183000,92738330,4445,4445,4445,4445,0
|
|
20230810,182900,92738330,4445,4445,4445,4445,0
|
|
20230810,182800,92738330,4445,4445,4445,4445,0
|
|
20230810,182700,92738330,4445,4445,4445,4445,0
|
|
20230810,182600,92738330,4445,4445,4445,4445,0
|
|
20230810,182500,92738330,4445,4445,4445,4445,0
|
|
20230810,182400,92738330,4445,4445,4445,4445,0
|
|
20230810,182300,92738330,4445,4445,4445,4445,0
|
|
20230810,182200,92738330,4445,4445,4445,4445,0
|
|
20230810,182100,92738330,4445,4445,4445,4445,0
|
|
20230810,182000,92738330,4445,4445,4445,4445,0
|
|
20230810,181900,92738330,4445,4445,4445,4445,0
|
|
20230810,181800,92738330,4445,4445,4445,4445,0
|
|
20230810,181700,92738330,4445,4445,4445,4445,0
|
|
20230810,181600,92738330,4445,4445,4445,4445,0
|
|
20230810,181500,92738330,4445,4445,4445,4445,0
|
|
20230810,181400,92738330,4445,4445,4445,4445,0
|
|
20230810,181300,92738330,4445,4445,4445,4445,0
|
|
20230810,181200,92738330,4445,4445,4445,4445,0
|
|
20230810,181100,92738330,4445,4445,4445,4445,0
|
|
20230810,181000,92738330,4445,4445,4445,4445,0
|
|
20230810,180900,92738330,4445,4445,4445,4445,0
|
|
20230810,180800,92738330,4445,4445,4445,4445,0
|
|
20230810,180700,92738330,4445,4445,4445,4445,0
|
|
20230810,180600,92738330,4445,4445,4445,4445,0
|
|
20230810,180500,92738330,4445,4445,4445,4445,333
|
|
20230810,180400,92738330,4445,4445,4445,4445,0
|
|
20230810,180300,92738330,4445,4445,4445,4445,0
|
|
20230810,180200,92738330,4445,4445,4445,4445,0
|
|
20230810,180100,92738330,4445,4445,4445,4445,0
|
|
20230810,180000,92738330,4445,4445,4445,4445,0
|
|
20230810,175900,92738330,4445,4445,4445,4445,0
|
|
20230810,175800,92738330,4445,4445,4445,4445,0
|
|
20230810,175700,92738330,4445,4445,4445,4445,0
|
|
20230810,175600,92738330,4445,4445,4445,4445,0
|
|
20230810,175500,92738330,4445,4445,4445,4445,0
|
|
20230810,175400,92738330,4445,4445,4445,4445,0
|
|
20230810,175300,92738330,4445,4445,4445,4445,0
|
|
20230810,175200,92738330,4445,4445,4445,4445,0
|
|
20230810,175100,92738330,4445,4445,4445,4445,0
|
|
20230810,175000,92738330,4445,4445,4445,4445,0
|
|
20230810,174900,92738330,4445,4445,4445,4445,0
|
|
20230810,174800,92738330,4445,4445,4445,4445,0
|
|
20230810,174700,92738330,4445,4445,4445,4445,0
|
|
20230810,174600,92738330,4445,4445,4445,4445,0
|
|
20230810,174500,92738330,4445,4445,4445,4445,0
|
|
20230810,174400,92738330,4445,4445,4445,4445,0
|
|
20230810,174300,92738330,4445,4445,4445,4445,0
|
|
20230810,174200,92738330,4445,4445,4445,4445,0
|
|
20230810,174100,92738330,4445,4445,4445,4445,0
|
|
20230810,174000,92738330,4445,4445,4445,4445,0
|
|
20230810,173900,92738330,4445,4445,4445,4445,0
|
|
20230810,173800,92738330,4445,4445,4445,4445,0
|
|
20230810,173700,92738330,4445,4445,4445,4445,0
|
|
20230810,173600,92738330,4445,4445,4445,4445,0
|
|
20230810,173500,92738330,4445,4445,4445,4445,333
|
|
20230810,173400,92738330,4445,4445,4445,4445,0
|
|
20230810,173300,92738330,4445,4445,4445,4445,0
|
|
20230810,173200,92738330,4445,4445,4445,4445,0
|
|
20230810,173100,92738330,4445,4445,4445,4445,0
|
|
20230810,173000,92738330,4445,4445,4445,4445,0
|
|
20230810,172900,92738330,4445,4445,4445,4445,0
|
|
20230810,172800,92738330,4445,4445,4445,4445,0
|
|
20230810,172700,92738330,4445,4445,4445,4445,0
|
|
20230810,172600,92738330,4445,4445,4445,4445,0
|
|
20230810,172500,92738330,4445,4445,4445,4445,0
|
|
20230810,172400,92738330,4445,4445,4445,4445,0
|
|
20230810,172300,92738330,4445,4445,4445,4445,0
|
|
20230810,172200,92738330,4445,4445,4445,4445,0
|
|
20230810,172100,92738330,4445,4445,4445,4445,0
|
|
20230810,172000,92738330,4445,4445,4445,4445,0
|
|
20230810,171900,92738330,4445,4445,4445,4445,0
|
|
20230810,171800,92738330,4445,4445,4445,4445,0
|
|
20230810,171700,92738330,4445,4445,4445,4445,0
|
|
20230810,171600,92738330,4445,4445,4445,4445,0
|
|
20230810,171500,92738330,4445,4445,4445,4445,0
|
|
20230810,171400,92738330,4445,4445,4445,4445,0
|
|
20230810,171300,92738330,4445,4445,4445,4445,0
|
|
20230810,171200,92738330,4445,4445,4445,4445,0
|
|
20230810,171100,92738330,4445,4445,4445,4445,0
|
|
20230810,171000,92738330,4445,4445,4445,4445,0
|
|
20230810,170900,92738330,4445,4445,4445,4445,0
|
|
20230810,170800,92738330,4445,4445,4445,4445,0
|
|
20230810,170700,92738330,4445,4445,4445,4445,0
|
|
20230810,170600,92738330,4445,4445,4445,4445,0
|
|
20230810,170500,92738330,4445,4445,4445,4445,333
|
|
20230810,170400,92738330,4445,4445,4445,4445,0
|
|
20230810,170300,92738330,4445,4445,4445,4445,0
|
|
20230810,170200,92738330,4445,4445,4445,4445,0
|
|
20230810,170100,92738330,4445,4445,4445,4445,0
|
|
20230810,170000,92738330,4445,4445,4445,4445,0
|
|
20230810,165900,92738330,4445,4445,4445,4445,0
|
|
20230810,165800,92738330,4445,4445,4445,4445,0
|
|
20230810,165700,92738330,4445,4445,4445,4445,0
|
|
20230810,165600,92738330,4445,4445,4445,4445,0
|
|
20230810,165500,92738330,4445,4445,4445,4445,0
|
|
20230810,165400,92738330,4445,4445,4445,4445,0
|
|
20230810,165300,92738330,4445,4445,4445,4445,0
|
|
20230810,165200,92738330,4445,4445,4445,4445,0
|
|
20230810,165100,92738330,4445,4445,4445,4445,0
|
|
20230810,165000,92738330,4445,4445,4445,4445,0
|
|
20230810,164900,92738330,4445,4445,4445,4445,0
|
|
20230810,164800,92738330,4445,4445,4445,4445,0
|
|
20230810,164700,92738330,4445,4445,4445,4445,0
|
|
20230810,164600,92738330,4445,4445,4445,4445,0
|
|
20230810,164500,92738330,4445,4445,4445,4445,0
|
|
20230810,164400,92738330,4445,4445,4445,4445,0
|
|
20230810,164300,92738330,4445,4445,4445,4445,0
|
|
20230810,164200,92738330,4445,4445,4445,4445,0
|
|
20230810,164100,92738330,4445,4445,4445,4445,0
|
|
20230810,164000,92738330,4445,4445,4445,4445,0
|
|
20230810,163900,92738330,4445,4445,4445,4445,0
|
|
20230810,163800,92738330,4445,4445,4445,4445,0
|
|
20230810,163700,92738330,4445,4445,4445,4445,0
|
|
20230810,163600,92738330,4445,4445,4445,4445,0
|
|
20230810,163500,92738330,4445,4445,4445,4445,333
|
|
20230810,163400,92738330,4445,4445,4445,4445,0
|
|
20230810,163300,92738330,4445,4445,4445,4445,0
|
|
20230810,163200,92738330,4445,4445,4445,4445,0
|
|
20230810,163100,92738330,4445,4445,4445,4445,0
|
|
20230810,163000,92738330,4445,4445,4445,4445,0
|
|
20230810,162900,92738330,4445,4445,4445,4445,0
|
|
20230810,162800,92738330,4445,4445,4445,4445,0
|
|
20230810,162700,92738330,4445,4445,4445,4445,0
|
|
20230810,162600,92738330,4445,4445,4445,4445,0
|
|
20230810,162500,92738330,4445,4445,4445,4445,0
|
|
20230810,162400,92738330,4445,4445,4445,4445,0
|
|
20230810,162300,92738330,4445,4445,4445,4445,0
|
|
20230810,162200,92738330,4445,4445,4445,4445,0
|
|
20230810,162100,92738330,4445,4445,4445,4445,0
|
|
20230810,162000,92738330,4445,4445,4445,4445,0
|
|
20230810,161900,92738330,4445,4445,4445,4445,0
|
|
20230810,161800,92738330,4445,4445,4445,4445,0
|
|
20230810,161700,92738330,4445,4445,4445,4445,0
|
|
20230810,161600,92738330,4445,4445,4445,4445,0
|
|
20230810,161500,92738330,4445,4445,4445,4445,0
|
|
20230810,161400,92738330,4445,4445,4445,4445,0
|
|
20230810,161300,92738330,4445,4445,4445,4445,0
|
|
20230810,161200,92738330,4445,4445,4445,4445,0
|
|
20230810,161100,92738330,4445,4445,4445,4445,0
|
|
20230810,161000,92738330,4445,4445,4445,4445,0
|
|
20230810,160900,92738330,4445,4445,4445,4445,0
|
|
20230810,160800,92738330,4445,4445,4445,4445,0
|
|
20230810,160700,92738330,4445,4445,4445,4445,0
|
|
20230810,160600,92738330,4445,4445,4445,4445,0
|
|
20230810,160500,92738330,4445,4445,4445,4445,333
|
|
20230810,160400,92738330,4445,4445,4445,4445,0
|
|
20230810,160300,92738330,4445,4445,4445,4445,0
|
|
20230810,160200,92738330,4445,4445,4445,4445,0
|
|
20230810,160100,92738330,4445,4445,4445,4445,0
|
|
20230810,160000,92738330,4445,4445,4445,4445,0
|
|
20230810,155900,92738330,4445,4445,4445,4445,0
|
|
20230810,155800,92738330,4445,4445,4445,4445,0
|
|
20230810,155700,92738330,4445,4445,4445,4445,0
|
|
20230810,155600,92738330,4445,4445,4445,4445,0
|
|
20230810,155500,92738330,4445,4445,4445,4445,0
|
|
20230810,155400,92738330,4445,4445,4445,4445,0
|
|
20230810,155300,92738330,4445,4445,4445,4445,0
|
|
20230810,155200,92738330,4445,4445,4445,4445,0
|
|
20230810,155100,92738330,4445,4445,4445,4445,0
|
|
20230810,155000,92738330,4445,4445,4445,4445,0
|
|
20230810,154900,92738330,4445,4445,4445,4445,0
|
|
20230810,154800,92738330,4445,4445,4445,4445,0
|
|
20230810,154700,92738330,4445,4445,4445,4445,0
|
|
20230810,154600,92738330,4445,4445,4445,4445,0
|
|
20230810,154500,92738330,4445,4445,4445,4445,0
|
|
20230810,154400,92738330,4445,4445,4445,4445,0
|
|
20230810,154300,92738330,4445,4445,4445,4445,0
|
|
20230810,154200,92738330,4445,4445,4445,4445,0
|
|
20230810,154100,92738330,4445,4445,4445,4445,0
|
|
20230810,154000,92738330,4445,4445,4445,4445,0
|
|
20230810,153900,92738330,4445,4445,4445,4445,0
|
|
20230810,153800,92738330,4445,4445,4445,4445,0
|
|
20230810,153700,92738330,4445,4445,4445,4445,0
|
|
20230810,153600,92738330,4445,4445,4445,4445,0
|
|
20230810,153500,92738330,4445,4445,4445,4445,333
|
|
20230810,153400,92738330,4445,4445,4445,4445,0
|
|
20230810,153300,92738330,4445,4445,4445,4445,0
|
|
20230810,153200,92738330,4445,4445,4445,4445,0
|
|
20230810,153100,92738330,4445,4445,4445,4445,0
|
|
20230810,153000,92738330,4445,4445,4445,4445,333
|
|
20230810,152900,91258145,4445,4445,4445,4445,0
|
|
20230810,152800,91258145,4445,4445,4445,4445,0
|
|
20230810,152700,91258145,4445,4445,4445,4445,0
|
|
20230810,152600,91258145,4445,4445,4445,4445,0
|
|
20230810,152500,91258145,4445,4445,4445,4445,0
|
|
20230810,152400,91258145,4445,4445,4445,4445,0
|
|
20230810,152300,91258145,4445,4445,4445,4445,0
|
|
20230810,152200,91258145,4445,4445,4445,4445,0
|
|
20230810,152100,91258145,4445,4445,4445,4445,0
|
|
20230810,152000,91258145,4445,4445,4445,4445,0
|
|
20230810,151900,91258145,4445,4435,4445,4435,502
|
|
20230810,151800,89030280,4425,4425,4435,4425,1153
|
|
20230810,151700,83919450,4425,4425,4425,4425,0
|
|
20230810,151600,83919450,4425,4425,4425,4425,400
|
|
20230810,151500,82149450,4425,4415,4425,4415,2808
|
|
20230810,151400,69742450,4420,4420,4420,4420,0
|
|
20230810,151300,69742450,4420,4420,4425,4420,65
|
|
20230810,151200,69455145,4420,4420,4420,4420,1
|
|
20230810,151100,69450725,4415,4410,4415,4410,121
|
|
20230810,151000,68917010,4415,4415,4415,4415,0
|
|
20230810,150900,68917010,4415,4415,4415,4415,1
|
|
20230810,150800,68912595,4400,4400,4400,4400,183
|
|
20230810,150700,68107395,4405,4405,4405,4405,6
|
|
20230810,150600,68080965,4405,4405,4405,4405,0
|
|
20230810,150500,68080965,4405,4405,4405,4405,177
|
|
20230810,150400,67301280,4405,4405,4405,4405,3
|
|
20230810,150300,67288065,4405,4405,4405,4405,0
|
|
20230810,150200,67288065,4405,4410,4410,4405,143
|
|
20230810,150100,66657495,4415,4415,4415,4415,0
|
|
20230810,150000,66657495,4415,4415,4415,4415,0
|
|
20230810,145900,66657495,4415,4415,4415,4415,0
|
|
20230810,145800,66657495,4415,4415,4415,4415,0
|
|
20230810,145700,66657495,4415,4415,4415,4415,180
|
|
20230810,145600,65862795,4415,4415,4415,4415,0
|
|
20230810,145500,65862795,4415,4415,4415,4415,1
|
|
20230810,145400,65858380,4410,4410,4410,4410,0
|
|
20230810,145300,65858380,4410,4410,4410,4410,0
|
|
20230810,145200,65858380,4410,4410,4410,4410,0
|
|
20230810,145100,65858380,4410,4410,4410,4410,369
|
|
20230810,145000,64231090,4415,4415,4415,4415,0
|
|
20230810,144900,64231090,4415,4415,4415,4415,0
|
|
20230810,144800,64231090,4415,4415,4415,4415,0
|
|
20230810,144700,64231090,4415,4415,4415,4415,0
|
|
20230810,144600,64231090,4415,4415,4415,4415,0
|
|
20230810,144500,64231090,4415,4415,4415,4415,0
|
|
20230810,144400,64231090,4415,4415,4415,4415,0
|
|
20230810,144300,64231090,4415,4415,4415,4415,0
|
|
20230810,144200,64231090,4415,4415,4415,4415,0
|
|
20230810,144100,64231090,4415,4415,4415,4415,0
|
|
20230810,144000,64231090,4415,4415,4415,4415,0
|
|
20230810,143900,64231090,4415,4415,4415,4415,0
|
|
20230810,143800,64231090,4415,4415,4415,4415,0
|
|
20230810,143700,64231090,4415,4415,4415,4415,0
|
|
20230810,143600,64231090,4415,4415,4415,4415,0
|
|
20230810,143500,64231090,4415,4415,4415,4415,0
|
|
20230810,143400,64231090,4415,4415,4415,4415,0
|
|
20230810,143300,64231090,4415,4415,4415,4415,0
|
|
20230810,143200,64231090,4415,4415,4415,4415,0
|
|
20230810,143100,64231090,4415,4415,4415,4415,0
|
|
20230810,143000,64231090,4415,4415,4415,4415,0
|
|
20230810,142900,64231090,4415,4415,4415,4415,1
|
|
20230810,142800,64226675,4415,4415,4415,4415,0
|
|
20230810,142700,64226675,4415,4415,4415,4415,1
|
|
20230810,142600,64222260,4405,4405,4405,4405,148
|
|
20230810,142500,63570320,4415,4415,4415,4415,0
|
|
20230810,142400,63570320,4415,4415,4415,4415,0
|
|
20230810,142300,63570320,4415,4415,4415,4415,0
|
|
20230810,142200,63570320,4415,4415,4415,4415,0
|
|
20230810,142100,63570320,4415,4415,4415,4415,0
|
|
20230810,142000,63570320,4415,4415,4415,4415,46
|
|
20230810,141900,63367230,4420,4420,4420,4420,0
|
|
20230810,141800,63367230,4420,4420,4420,4420,0
|
|
20230810,141700,63367230,4420,4420,4420,4420,20
|
|
20230810,141600,63278830,4420,4420,4420,4420,0
|
|
20230810,141500,63278830,4420,4420,4420,4420,0
|
|
20230810,141400,63278830,4420,4420,4420,4420,0
|
|
20230810,141300,63278830,4420,4415,4420,4415,55
|
|
20230810,141200,63036000,4415,4415,4415,4415,0
|
|
20230810,141100,63036000,4415,4410,4415,4410,30
|
|
20230810,141000,62903695,4405,4405,4405,4405,0
|
|
20230810,140900,62903695,4405,4405,4405,4405,0
|
|
20230810,140800,62903695,4405,4400,4405,4400,1337
|
|
20230810,140700,57019770,4400,4395,4400,4395,500
|
|
20230810,140600,54820125,4400,4400,4400,4400,0
|
|
20230810,140500,54820125,4400,4400,4400,4400,0
|
|
20230810,140400,54820125,4400,4400,4400,4400,0
|
|
20230810,140300,54820125,4400,4400,4400,4400,0
|
|
20230810,140200,54820125,4400,4400,4400,4400,0
|
|
20230810,140100,54820125,4400,4400,4400,4400,0
|
|
20230810,140000,54820125,4400,4400,4400,4400,0
|
|
20230810,135900,54820125,4400,4400,4400,4400,0
|
|
20230810,135800,54820125,4400,4400,4400,4400,0
|
|
20230810,135700,54820125,4400,4400,4400,4400,0
|
|
20230810,135600,54820125,4400,4400,4400,4400,0
|
|
20230810,135500,54820125,4400,4400,4400,4400,0
|
|
20230810,135400,54820125,4400,4400,4400,4400,0
|
|
20230810,135300,54820125,4400,4400,4400,4400,0
|
|
20230810,135200,54820125,4400,4400,4400,4400,0
|
|
20230810,135100,54820125,4400,4400,4400,4400,0
|
|
20230810,135000,54820125,4400,4400,4400,4400,0
|
|
20230810,134900,54820125,4400,4400,4400,4400,0
|
|
20230810,134800,54820125,4400,4400,4400,4400,0
|
|
20230810,134700,54820125,4400,4400,4400,4400,0
|
|
20230810,134600,54820125,4400,4400,4400,4400,0
|
|
20230810,134500,54820125,4400,4400,4400,4400,0
|
|
20230810,134400,54820125,4400,4400,4400,4400,0
|
|
20230810,134300,54820125,4400,4400,4400,4400,0
|
|
20230810,134200,54820125,4400,4400,4400,4400,0
|
|
20230810,134100,54820125,4400,4395,4400,4395,700
|
|
20230810,134000,51743125,4400,4400,4400,4400,0
|
|
20230810,133900,51743125,4400,4400,4400,4400,0
|
|
20230810,133800,51743125,4400,4400,4400,4400,0
|
|
20230810,133700,51743125,4400,4400,4400,4400,0
|
|
20230810,133600,51743125,4400,4400,4400,4400,0
|
|
20230810,133500,51743125,4400,4400,4400,4400,0
|
|
20230810,133400,51743125,4400,4400,4400,4400,0
|
|
20230810,133300,51743125,4400,4400,4400,4400,0
|
|
20230810,133200,51743125,4400,4400,4400,4400,0
|
|
20230810,133100,51743125,4400,4400,4400,4400,1
|
|
20230810,133000,51738725,4395,4395,4395,4395,0
|
|
20230810,132900,51738725,4395,4395,4395,4395,0
|
|
20230810,132800,51738725,4395,4395,4395,4395,0
|
|
20230810,132700,51738725,4395,4395,4395,4395,1
|
|
20230810,132600,51734330,4400,4400,4400,4400,0
|
|
20230810,132500,51734330,4400,4400,4400,4400,0
|
|
20230810,132400,51734330,4400,4400,4400,4400,0
|
|
20230810,132300,51734330,4400,4400,4400,4400,0
|
|
20230810,132200,51734330,4400,4400,4400,4400,0
|
|
20230810,132100,51734330,4400,4400,4400,4400,0
|
|
20230810,132000,51734330,4400,4400,4400,4400,0
|
|
20230810,131900,51734330,4400,4400,4400,4400,98
|
|
20230810,131800,51303130,4400,4395,4400,4395,6
|
|
20230810,131700,51276755,4365,4365,4365,4365,100
|
|
20230810,131600,50840255,4400,4400,4400,4400,0
|
|
20230810,131500,50840255,4400,4400,4400,4400,0
|
|
20230810,131400,50840255,4400,4400,4400,4400,0
|
|
20230810,131300,50840255,4400,4400,4400,4400,0
|
|
20230810,131200,50840255,4400,4400,4400,4400,0
|
|
20230810,131100,50840255,4400,4400,4400,4400,0
|
|
20230810,131000,50840255,4400,4400,4400,4400,0
|
|
20230810,130900,50840255,4400,4400,4400,4400,0
|
|
20230810,130800,50840255,4400,4400,4400,4400,0
|
|
20230810,130700,50840255,4400,4400,4400,4400,0
|
|
20230810,130600,50840255,4400,4400,4400,4400,1
|
|
20230810,130500,50835855,4365,4365,4365,4365,16
|
|
20230810,130400,50766015,4400,4400,4400,4400,1
|
|
20230810,130300,50761615,4385,4385,4385,4385,0
|
|
20230810,130200,50761615,4385,4385,4385,4385,0
|
|
20230810,130100,50761615,4385,4385,4385,4385,1
|
|
20230810,130000,50757230,4385,4385,4385,4385,1
|
|
20230810,125900,50752845,4400,4395,4400,4395,10
|
|
20230810,125800,50708890,4400,4400,4400,4400,0
|
|
20230810,125700,50708890,4400,4395,4400,4395,10
|
|
20230810,125600,50664895,4400,4400,4400,4400,0
|
|
20230810,125500,50664895,4400,4400,4400,4400,0
|
|
20230810,125400,50664895,4400,4400,4400,4400,0
|
|
20230810,125300,50664895,4400,4400,4400,4400,0
|
|
20230810,125200,50664895,4400,4400,4400,4400,0
|
|
20230810,125100,50664895,4400,4400,4400,4400,0
|
|
20230810,125000,50664895,4400,4400,4400,4400,0
|
|
20230810,124900,50664895,4400,4400,4400,4400,0
|
|
20230810,124800,50664895,4400,4400,4400,4400,0
|
|
20230810,124700,50664895,4400,4400,4400,4400,0
|
|
20230810,124600,50664895,4400,4400,4400,4400,0
|
|
20230810,124500,50664895,4400,4400,4400,4400,0
|
|
20230810,124400,50664895,4400,4400,4400,4400,1
|
|
20230810,124300,50660495,4385,4385,4385,4385,0
|
|
20230810,124200,50660495,4385,4390,4390,4385,10
|
|
20230810,124100,50616630,4385,4385,4385,4385,0
|
|
20230810,124000,50616630,4385,4380,4385,4380,589
|
|
20230810,123900,48033885,4385,4385,4385,4385,0
|
|
20230810,123800,48033885,4385,4385,4385,4385,1
|
|
20230810,123700,48029500,4375,4375,4375,4375,0
|
|
20230810,123600,48029500,4375,4375,4375,4375,44
|
|
20230810,123500,47837000,4385,4385,4385,4385,0
|
|
20230810,123400,47837000,4385,4385,4385,4385,0
|
|
20230810,123300,47837000,4385,4385,4385,4385,0
|
|
20230810,123200,47837000,4385,4385,4385,4385,0
|
|
20230810,123100,47837000,4385,4385,4385,4385,0
|
|
20230810,123000,47837000,4385,4385,4385,4385,0
|
|
20230810,122900,47837000,4385,4385,4385,4385,0
|
|
20230810,122800,47837000,4385,4385,4385,4385,0
|
|
20230810,122700,47837000,4385,4385,4385,4385,1
|
|
20230810,122600,47832615,4360,4360,4360,4360,0
|
|
20230810,122500,47832615,4360,4375,4375,4360,39
|
|
20230810,122400,47662455,4385,4385,4385,4385,0
|
|
20230810,122300,47662455,4385,4385,4385,4385,0
|
|
20230810,122200,47662455,4385,4385,4385,4385,24
|
|
20230810,122100,47557215,4385,4385,4385,4385,0
|
|
20230810,122000,47557215,4385,4385,4385,4385,0
|
|
20230810,121900,47557215,4385,4385,4385,4385,0
|
|
20230810,121800,47557215,4385,4385,4385,4385,0
|
|
20230810,121700,47557215,4385,4385,4385,4385,0
|
|
20230810,121600,47557215,4385,4385,4385,4385,0
|
|
20230810,121500,47557215,4385,4385,4385,4385,1
|
|
20230810,121400,47552830,4375,4375,4375,4375,0
|
|
20230810,121300,47552830,4375,4375,4375,4375,0
|
|
20230810,121200,47552830,4375,4375,4375,4375,0
|
|
20230810,121100,47552830,4375,4375,4375,4375,0
|
|
20230810,121000,47552830,4375,4375,4375,4375,0
|
|
20230810,120900,47552830,4375,4375,4375,4375,10
|
|
20230810,120800,47509080,4375,4385,4385,4375,44
|
|
20230810,120700,47316335,4385,4385,4385,4385,0
|
|
20230810,120600,47316335,4385,4385,4385,4385,0
|
|
20230810,120500,47316335,4385,4385,4385,4385,1
|
|
20230810,120400,47311950,4375,4375,4375,4375,0
|
|
20230810,120300,47311950,4375,4375,4375,4375,0
|
|
20230810,120200,47311950,4375,4375,4375,4375,0
|
|
20230810,120100,47311950,4375,4375,4375,4375,0
|
|
20230810,120000,47311950,4375,4375,4375,4375,247
|
|
20230810,115900,46231325,4380,4375,4380,4375,113
|
|
20230810,115800,45736935,4380,4380,4380,4380,0
|
|
20230810,115700,45736935,4380,4380,4380,4380,0
|
|
20230810,115600,45736935,4380,4380,4380,4380,0
|
|
20230810,115500,45736935,4380,4380,4380,4380,0
|
|
20230810,115400,45736935,4380,4380,4380,4380,0
|
|
20230810,115300,45736935,4380,4380,4380,4380,7
|
|
20230810,115200,45706275,4385,4385,4385,4385,0
|
|
20230810,115100,45706275,4385,4385,4385,4385,0
|
|
20230810,115000,45706275,4385,4385,4385,4385,1
|
|
20230810,114900,45701890,4380,4380,4380,4380,0
|
|
20230810,114800,45701890,4380,4380,4380,4380,3
|
|
20230810,114700,45688750,4380,4380,4380,4380,0
|
|
20230810,114600,45688750,4380,4380,4380,4380,0
|
|
20230810,114500,45688750,4380,4380,4380,4380,0
|
|
20230810,114400,45688750,4380,4380,4380,4380,0
|
|
20230810,114300,45688750,4380,4380,4380,4380,0
|
|
20230810,114200,45688750,4380,4380,4380,4380,50
|
|
20230810,114100,45469750,4380,4365,4380,4365,10
|
|
20230810,114000,45426085,4380,4380,4380,4380,0
|
|
20230810,113900,45426085,4380,4380,4380,4380,0
|
|
20230810,113800,45426085,4380,4375,4380,4375,63
|
|
20230810,113700,45150165,4375,4375,4375,4375,1
|
|
20230810,113600,45145790,4350,4350,4350,4350,0
|
|
20230810,113500,45145790,4350,4350,4350,4350,0
|
|
20230810,113400,45145790,4350,4350,4350,4350,0
|
|
20230810,113300,45145790,4350,4350,4350,4350,28
|
|
20230810,113200,45023990,4345,4345,4345,4345,0
|
|
20230810,113100,45023990,4345,4345,4345,4345,0
|
|
20230810,113000,45023990,4345,4345,4345,4345,0
|
|
20230810,112900,45023990,4345,4345,4345,4345,0
|
|
20230810,112800,45023990,4345,4345,4345,4345,0
|
|
20230810,112700,45023990,4345,4345,4345,4345,0
|
|
20230810,112600,45023990,4345,4345,4345,4345,0
|
|
20230810,112500,45023990,4345,4355,4355,4345,500
|
|
20230810,112400,42850230,4385,4385,4385,4385,0
|
|
20230810,112300,42850230,4385,4355,4385,4355,14
|
|
20230810,112200,42789230,4355,4355,4355,4350,383
|
|
20230810,112100,41123115,4355,4355,4355,4355,0
|
|
20230810,112000,41123115,4355,4355,4355,4355,0
|
|
20230810,111900,41123115,4355,4355,4355,4355,100
|
|
20230810,111800,40687615,4385,4385,4385,4385,0
|
|
20230810,111700,40687615,4385,4385,4385,4385,0
|
|
20230810,111600,40687615,4385,4385,4385,4385,1
|
|
20230810,111500,40683230,4385,4385,4385,4385,3
|
|
20230810,111400,40670075,4385,4385,4385,4385,87
|
|
20230810,111300,40288580,4385,4385,4385,4385,0
|
|
20230810,111200,40288580,4385,4385,4385,4385,0
|
|
20230810,111100,40288580,4385,4385,4385,4385,9
|
|
20230810,111000,40249115,4385,4385,4385,4385,2
|
|
20230810,110900,40240345,4360,4360,4360,4360,1170
|
|
20230810,110800,35139145,4360,4360,4360,4360,1092
|
|
20230810,110700,30378025,4350,4350,4350,4350,100
|
|
20230810,110600,29943025,4350,4350,4350,4350,0
|
|
20230810,110500,29943025,4350,4350,4350,4350,39
|
|
20230810,110400,29773375,4350,4350,4350,4350,5
|
|
20230810,110300,29751625,4360,4360,4360,4360,1
|
|
20230810,110200,29747265,4350,4350,4350,4350,0
|
|
20230810,110100,29747265,4350,4350,4350,4350,0
|
|
20230810,110000,29747265,4350,4350,4350,4350,21
|
|
20230810,105900,29655915,4360,4360,4360,4360,0
|
|
20230810,105800,29655915,4360,4360,4360,4360,1
|
|
20230810,105700,29651555,4345,4345,4345,4345,12
|
|
20230810,105600,29599415,4350,4350,4350,4350,6
|
|
20230810,105500,29573315,4360,4360,4360,4360,0
|
|
20230810,105400,29573315,4360,4360,4360,4360,0
|
|
20230810,105300,29573315,4360,4360,4360,4360,0
|
|
20230810,105200,29573315,4360,4360,4360,4360,0
|
|
20230810,105100,29573315,4360,4355,4360,4355,33
|
|
20230810,105000,29429595,4350,4355,4355,4350,116
|
|
20230810,104900,28924905,4355,4355,4355,4355,1
|
|
20230810,104800,28920550,4360,4360,4360,4360,0
|
|
20230810,104700,28920550,4360,4360,4360,4360,0
|
|
20230810,104600,28920550,4360,4360,4360,4360,0
|
|
20230810,104500,28920550,4360,4360,4360,4360,0
|
|
20230810,104400,28920550,4360,4360,4360,4360,0
|
|
20230810,104300,28920550,4360,4360,4360,4360,0
|
|
20230810,104200,28920550,4360,4360,4360,4360,0
|
|
20230810,104100,28920550,4360,4360,4360,4360,0
|
|
20230810,104000,28920550,4360,4360,4360,4360,0
|
|
20230810,103900,28920550,4360,4360,4360,4360,0
|
|
20230810,103800,28920550,4360,4360,4360,4360,0
|
|
20230810,103700,28920550,4360,4365,4365,4360,177
|
|
20230810,103600,28148710,4400,4400,4400,4400,0
|
|
20230810,103500,28148710,4400,4400,4400,4400,0
|
|
20230810,103400,28148710,4400,4370,4400,4370,1500
|
|
20230810,103300,21558440,4360,4365,4365,4360,113
|
|
20230810,103200,21065215,4370,4370,4370,4370,0
|
|
20230810,103100,21065215,4370,4370,4370,4370,13
|
|
20230810,103000,21008405,4370,4370,4370,4370,2
|
|
20230810,102900,20999665,4375,4375,4375,4375,0
|
|
20230810,102800,20999665,4375,4375,4375,4375,0
|
|
20230810,102700,20999665,4375,4375,4375,4375,0
|
|
20230810,102600,20999665,4375,4375,4375,4375,0
|
|
20230810,102500,20999665,4375,4375,4375,4375,0
|
|
20230810,102400,20999665,4375,4375,4375,4375,0
|
|
20230810,102300,20999665,4375,4375,4375,4375,10
|
|
20230810,102200,20955915,4370,4370,4370,4370,0
|
|
20230810,102100,20955915,4370,4370,4370,4370,0
|
|
20230810,102000,20955915,4370,4370,4370,4370,0
|
|
20230810,101900,20955915,4370,4375,4375,4370,81
|
|
20230810,101800,20601805,4385,4385,4385,4385,0
|
|
20230810,101700,20601805,4385,4385,4385,4385,0
|
|
20230810,101600,20601805,4385,4385,4385,4385,0
|
|
20230810,101500,20601805,4385,4375,4385,4375,6
|
|
20230810,101400,20575545,4375,4375,4375,4375,0
|
|
20230810,101300,20575545,4375,4385,4385,4375,49
|
|
20230810,101200,20361080,4380,4380,4380,4380,0
|
|
20230810,101100,20361080,4380,4380,4380,4380,0
|
|
20230810,101000,20361080,4380,4380,4380,4380,22
|
|
20230810,100900,20264720,4385,4385,4385,4385,0
|
|
20230810,100800,20264720,4385,4385,4385,4385,0
|
|
20230810,100700,20264720,4385,4385,4385,4385,0
|
|
20230810,100600,20264720,4385,4385,4385,4385,0
|
|
20230810,100500,20264720,4385,4385,4385,4385,0
|
|
20230810,100400,20264720,4385,4385,4385,4385,0
|
|
20230810,100300,20264720,4385,4385,4385,4385,0
|
|
20230810,100200,20264720,4385,4385,4385,4385,9
|
|
20230810,100100,20225255,4400,4400,4400,4400,0
|
|
20230810,100000,20225255,4400,4400,4400,4400,0
|
|
20230810,095900,20225255,4400,4400,4400,4400,0
|
|
20230810,095800,20225255,4400,4400,4400,4400,1
|
|
20230810,095700,20220855,4400,4400,4400,4400,0
|
|
20230810,095600,20220855,4400,4400,4400,4400,0
|
|
20230810,095500,20220855,4400,4400,4400,4400,7
|
|
20230810,095400,20190055,4400,4400,4400,4400,0
|
|
20230810,095300,20190055,4400,4400,4400,4400,0
|
|
20230810,095200,20190055,4400,4400,4400,4400,0
|
|
20230810,095100,20190055,4400,4400,4400,4400,0
|
|
20230810,095000,20190055,4400,4400,4400,4400,0
|
|
20230810,094900,20190055,4400,4400,4400,4400,0
|
|
20230810,094800,20190055,4400,4400,4400,4400,1
|
|
20230810,094700,20185655,4380,4380,4380,4380,0
|
|
20230810,094600,20185655,4380,4380,4380,4380,0
|
|
20230810,094500,20185655,4380,4380,4380,4380,1
|
|
20230810,094400,20181275,4400,4400,4400,4400,0
|
|
20230810,094300,20181275,4400,4400,4400,4400,0
|
|
20230810,094200,20181275,4400,4400,4400,4400,0
|
|
20230810,094100,20181275,4400,4400,4400,4385,31
|
|
20230810,094000,20045275,4390,4390,4390,4390,0
|
|
20230810,093900,20045275,4390,4430,4465,4390,47
|
|
20230810,093800,19836580,4430,4430,4430,4430,5
|
|
20230810,093700,19814430,4435,4435,4435,4435,0
|
|
20230810,093600,19814430,4435,4410,4435,4410,15
|
|
20230810,093500,19748255,4410,4410,4410,4410,8
|
|
20230810,093400,19712975,4380,4380,4380,4380,0
|
|
20230810,093300,19712975,4380,4380,4380,4380,3
|
|
20230810,093200,19699835,4435,4435,4435,4435,0
|
|
20230810,093100,19699835,4435,4375,4435,4375,31
|
|
20230810,093000,19564150,4450,4455,4455,4445,30
|
|
20230810,092900,19430565,4465,4395,4465,4395,509
|
|
20230810,092800,17178100,4400,4400,4400,4400,110
|
|
20230810,092700,16694100,4400,4400,4400,4400,1
|
|
20230810,092600,16689700,4400,4400,4400,4400,0
|
|
20230810,092500,16689700,4400,4415,4415,4400,161
|
|
20230810,092400,15981075,4415,4415,4415,4410,441
|
|
20230810,092300,14034305,4420,4420,4420,4420,0
|
|
20230810,092200,14034305,4420,4420,4420,4420,0
|
|
20230810,092100,14034305,4420,4400,4420,4400,80
|
|
20230810,092000,13682105,4400,4400,4400,4400,0
|
|
20230810,091900,13682105,4400,4400,4400,4400,202
|
|
20230810,091800,12793305,4465,4465,4465,4465,102
|
|
20230810,091700,12337875,4470,4350,4470,4350,539
|
|
20230810,091600,9952840,4360,4505,4505,4355,96
|
|
20230810,091500,9528545,4505,4400,4505,4325,1548
|
|
20230810,091400,2634105,4320,4320,4405,4315,543
|
|
20230810,091300,263840,4335,4330,4335,4330,5
|
|
20230810,091200,242185,4315,4315,4315,4315,0
|
|
20230810,091100,242185,4315,4315,4315,4315,1
|
|
20230810,091000,237870,4335,4335,4335,4335,0
|
|
20230810,090900,237870,4335,4335,4335,4335,0
|
|
20230810,090800,237870,4335,4335,4335,4335,0
|
|
20230810,090700,237870,4335,4335,4335,4335,0
|
|
20230810,090600,237870,4335,4335,4335,4335,0
|
|
20230810,090500,237870,4335,4335,4335,4335,0
|
|
20230810,090400,237870,4335,4335,4335,4335,0
|
|
20230810,090300,237870,4335,4320,4335,4320,20
|
|
20230810,090200,151340,4290,4290,4290,4290,0
|
|
20230810,090100,151340,4290,4290,4290,4290,1
|
|
20230810,090000,147050,4325,4325,4325,4325,34
|