646 lines
30 KiB
CSV
646 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230810,194300,50557525,4000,4000,4000,4000,831
|
|
20230810,194200,50557525,4000,4000,4000,4000,0
|
|
20230810,194100,50557525,4000,4000,4000,4000,0
|
|
20230810,194000,50557525,4000,4000,4000,4000,0
|
|
20230810,193900,50557525,4000,4000,4000,4000,0
|
|
20230810,193800,50557525,4000,4000,4000,4000,0
|
|
20230810,193700,50557525,4000,4000,4000,4000,0
|
|
20230810,193600,50557525,4000,4000,4000,4000,0
|
|
20230810,193500,50557525,4000,4000,4000,4000,0
|
|
20230810,193400,50557525,4000,4000,4000,4000,0
|
|
20230810,193300,50557525,4000,4000,4000,4000,0
|
|
20230810,193200,50557525,4000,4000,4000,4000,0
|
|
20230810,193100,50557525,4000,4000,4000,4000,0
|
|
20230810,193000,50557525,4000,4000,4000,4000,0
|
|
20230810,192900,50557525,4000,4000,4000,4000,0
|
|
20230810,192800,50557525,4000,4000,4000,4000,0
|
|
20230810,192700,50557525,4000,4000,4000,4000,0
|
|
20230810,192600,50557525,4000,4000,4000,4000,0
|
|
20230810,192500,50557525,4000,4000,4000,4000,0
|
|
20230810,192400,50557525,4000,4000,4000,4000,0
|
|
20230810,192300,50557525,4000,4000,4000,4000,0
|
|
20230810,192200,50557525,4000,4000,4000,4000,0
|
|
20230810,192100,50557525,4000,4000,4000,4000,0
|
|
20230810,192000,50557525,4000,4000,4000,4000,0
|
|
20230810,191900,50557525,4000,4000,4000,4000,0
|
|
20230810,191800,50557525,4000,4000,4000,4000,0
|
|
20230810,191700,50557525,4000,4000,4000,4000,0
|
|
20230810,191600,50557525,4000,4000,4000,4000,0
|
|
20230810,191500,50557525,4000,4000,4000,4000,0
|
|
20230810,191400,50557525,4000,4000,4000,4000,0
|
|
20230810,191300,50557525,4000,4000,4000,4000,831
|
|
20230810,191200,50557525,4000,4000,4000,4000,0
|
|
20230810,191100,50557525,4000,4000,4000,4000,0
|
|
20230810,191000,50557525,4000,4000,4000,4000,0
|
|
20230810,190900,50557525,4000,4000,4000,4000,0
|
|
20230810,190800,50557525,4000,4000,4000,4000,0
|
|
20230810,190700,50557525,4000,4000,4000,4000,0
|
|
20230810,190600,50557525,4000,4000,4000,4000,0
|
|
20230810,190500,50557525,4000,4000,4000,4000,0
|
|
20230810,190400,50557525,4000,4000,4000,4000,0
|
|
20230810,190300,50557525,4000,4000,4000,4000,0
|
|
20230810,190200,50557525,4000,4000,4000,4000,0
|
|
20230810,190100,50557525,4000,4000,4000,4000,0
|
|
20230810,190000,50557525,4000,4000,4000,4000,0
|
|
20230810,185900,50557525,4000,4000,4000,4000,0
|
|
20230810,185800,50557525,4000,4000,4000,4000,0
|
|
20230810,185700,50557525,4000,4000,4000,4000,0
|
|
20230810,185600,50557525,4000,4000,4000,4000,0
|
|
20230810,185500,50557525,4000,4000,4000,4000,0
|
|
20230810,185400,50557525,4000,4000,4000,4000,0
|
|
20230810,185300,50557525,4000,4000,4000,4000,0
|
|
20230810,185200,50557525,4000,4000,4000,4000,0
|
|
20230810,185100,50557525,4000,4000,4000,4000,0
|
|
20230810,185000,50557525,4000,4000,4000,4000,0
|
|
20230810,184900,50557525,4000,4000,4000,4000,0
|
|
20230810,184800,50557525,4000,4000,4000,4000,0
|
|
20230810,184700,50557525,4000,4000,4000,4000,0
|
|
20230810,184600,50557525,4000,4000,4000,4000,0
|
|
20230810,184500,50557525,4000,4000,4000,4000,0
|
|
20230810,184400,50557525,4000,4000,4000,4000,0
|
|
20230810,184300,50557525,4000,4000,4000,4000,831
|
|
20230810,184200,50557525,4000,4000,4000,4000,0
|
|
20230810,184100,50557525,4000,4000,4000,4000,0
|
|
20230810,184000,50557525,4000,4000,4000,4000,0
|
|
20230810,183900,50557525,4000,4000,4000,4000,0
|
|
20230810,183800,50557525,4000,4000,4000,4000,0
|
|
20230810,183700,50557525,4000,4000,4000,4000,0
|
|
20230810,183600,50557525,4000,4000,4000,4000,0
|
|
20230810,183500,50557525,4000,4000,4000,4000,0
|
|
20230810,183400,50557525,4000,4000,4000,4000,0
|
|
20230810,183300,50557525,4000,4000,4000,4000,0
|
|
20230810,183200,50557525,4000,4000,4000,4000,0
|
|
20230810,183100,50557525,4000,4000,4000,4000,0
|
|
20230810,183000,50557525,4000,4000,4000,4000,0
|
|
20230810,182900,50557525,4000,4000,4000,4000,0
|
|
20230810,182800,50557525,4000,4000,4000,4000,0
|
|
20230810,182700,50557525,4000,4000,4000,4000,0
|
|
20230810,182600,50557525,4000,4000,4000,4000,0
|
|
20230810,182500,50557525,4000,4000,4000,4000,0
|
|
20230810,182400,50557525,4000,4000,4000,4000,0
|
|
20230810,182300,50557525,4000,4000,4000,4000,0
|
|
20230810,182200,50557525,4000,4000,4000,4000,0
|
|
20230810,182100,50557525,4000,4000,4000,4000,0
|
|
20230810,182000,50557525,4000,4000,4000,4000,0
|
|
20230810,181900,50557525,4000,4000,4000,4000,0
|
|
20230810,181800,50557525,4000,4000,4000,4000,0
|
|
20230810,181700,50557525,4000,4000,4000,4000,0
|
|
20230810,181600,50557525,4000,4000,4000,4000,0
|
|
20230810,181500,50557525,4000,4000,4000,4000,0
|
|
20230810,181400,50557525,4000,4000,4000,4000,0
|
|
20230810,181300,50557525,4000,4000,4000,4000,831
|
|
20230810,181200,50557525,4000,4000,4000,4000,0
|
|
20230810,181100,50557525,4000,4000,4000,4000,0
|
|
20230810,181000,50557525,4000,4000,4000,4000,0
|
|
20230810,180900,50557525,4000,4000,4000,4000,0
|
|
20230810,180800,50557525,4000,4000,4000,4000,0
|
|
20230810,180700,50557525,4000,4000,4000,4000,0
|
|
20230810,180600,50557525,4000,4000,4000,4000,0
|
|
20230810,180500,50557525,4000,4000,4000,4000,0
|
|
20230810,180400,50557525,4000,4000,4000,4000,0
|
|
20230810,180300,50557525,4000,4000,4000,4000,0
|
|
20230810,180200,50557525,4000,4000,4000,4000,0
|
|
20230810,180100,50557525,4000,4000,4000,4000,0
|
|
20230810,180000,50557525,4000,4000,4000,4000,0
|
|
20230810,175900,50557525,4000,4000,4000,4000,0
|
|
20230810,175800,50557525,4000,4000,4000,4000,0
|
|
20230810,175700,50557525,4000,4000,4000,4000,0
|
|
20230810,175600,50557525,4000,4000,4000,4000,0
|
|
20230810,175500,50557525,4000,4000,4000,4000,0
|
|
20230810,175400,50557525,4000,4000,4000,4000,0
|
|
20230810,175300,50557525,4000,4000,4000,4000,0
|
|
20230810,175200,50557525,4000,4000,4000,4000,0
|
|
20230810,175100,50557525,4000,4000,4000,4000,0
|
|
20230810,175000,50557525,4000,4000,4000,4000,0
|
|
20230810,174900,50557525,4000,4000,4000,4000,0
|
|
20230810,174800,50557525,4000,4000,4000,4000,0
|
|
20230810,174700,50557525,4000,4000,4000,4000,0
|
|
20230810,174600,50557525,4000,4000,4000,4000,0
|
|
20230810,174500,50557525,4000,4000,4000,4000,0
|
|
20230810,174400,50557525,4000,4000,4000,4000,0
|
|
20230810,174300,50557525,4000,4000,4000,4000,831
|
|
20230810,174200,50557525,4000,4000,4000,4000,0
|
|
20230810,174100,50557525,4000,4000,4000,4000,0
|
|
20230810,174000,50557525,4000,4000,4000,4000,0
|
|
20230810,173900,50557525,4000,4000,4000,4000,0
|
|
20230810,173800,50557525,4000,4000,4000,4000,0
|
|
20230810,173700,50557525,4000,4000,4000,4000,0
|
|
20230810,173600,50557525,4000,4000,4000,4000,0
|
|
20230810,173500,50557525,4000,4000,4000,4000,0
|
|
20230810,173400,50557525,4000,4000,4000,4000,0
|
|
20230810,173300,50557525,4000,4000,4000,4000,0
|
|
20230810,173200,50557525,4000,4000,4000,4000,0
|
|
20230810,173100,50557525,4000,4000,4000,4000,0
|
|
20230810,173000,50557525,4000,4000,4000,4000,0
|
|
20230810,172900,50557525,4000,4000,4000,4000,0
|
|
20230810,172800,50557525,4000,4000,4000,4000,0
|
|
20230810,172700,50557525,4000,4000,4000,4000,0
|
|
20230810,172600,50557525,4000,4000,4000,4000,0
|
|
20230810,172500,50557525,4000,4000,4000,4000,0
|
|
20230810,172400,50557525,4000,4000,4000,4000,0
|
|
20230810,172300,50557525,4000,4000,4000,4000,0
|
|
20230810,172200,50557525,4000,4000,4000,4000,0
|
|
20230810,172100,50557525,4000,4000,4000,4000,0
|
|
20230810,172000,50557525,4000,4000,4000,4000,0
|
|
20230810,171900,50557525,4000,4000,4000,4000,0
|
|
20230810,171800,50557525,4000,4000,4000,4000,0
|
|
20230810,171700,50557525,4000,4000,4000,4000,0
|
|
20230810,171600,50557525,4000,4000,4000,4000,0
|
|
20230810,171500,50557525,4000,4000,4000,4000,0
|
|
20230810,171400,50557525,4000,4000,4000,4000,0
|
|
20230810,171300,50557525,4000,4000,4000,4000,831
|
|
20230810,171200,50557525,4000,4000,4000,4000,0
|
|
20230810,171100,50557525,4000,4000,4000,4000,0
|
|
20230810,171000,50557525,4000,4000,4000,4000,0
|
|
20230810,170900,50557525,4000,4000,4000,4000,0
|
|
20230810,170800,50557525,4000,4000,4000,4000,0
|
|
20230810,170700,50557525,4000,4000,4000,4000,0
|
|
20230810,170600,50557525,4000,4000,4000,4000,0
|
|
20230810,170500,50557525,4000,4000,4000,4000,0
|
|
20230810,170400,50557525,4000,4000,4000,4000,0
|
|
20230810,170300,50557525,4000,4000,4000,4000,0
|
|
20230810,170200,50557525,4000,4000,4000,4000,0
|
|
20230810,170100,50557525,4000,4000,4000,4000,0
|
|
20230810,170000,50557525,4000,4000,4000,4000,0
|
|
20230810,165900,50557525,4000,4000,4000,4000,0
|
|
20230810,165800,50557525,4000,4000,4000,4000,0
|
|
20230810,165700,50557525,4000,4000,4000,4000,0
|
|
20230810,165600,50557525,4000,4000,4000,4000,0
|
|
20230810,165500,50557525,4000,4000,4000,4000,0
|
|
20230810,165400,50557525,4000,4000,4000,4000,0
|
|
20230810,165300,50557525,4000,4000,4000,4000,0
|
|
20230810,165200,50557525,4000,4000,4000,4000,0
|
|
20230810,165100,50557525,4000,4000,4000,4000,0
|
|
20230810,165000,50557525,4000,4000,4000,4000,0
|
|
20230810,164900,50557525,4000,4000,4000,4000,0
|
|
20230810,164800,50557525,4000,4000,4000,4000,0
|
|
20230810,164700,50557525,4000,4000,4000,4000,0
|
|
20230810,164600,50557525,4000,4000,4000,4000,0
|
|
20230810,164500,50557525,4000,4000,4000,4000,0
|
|
20230810,164400,50557525,4000,4000,4000,4000,0
|
|
20230810,164300,50557525,4000,4000,4000,4000,831
|
|
20230810,164200,50557525,4000,4000,4000,4000,0
|
|
20230810,164100,50557525,4000,4000,4000,4000,0
|
|
20230810,164000,50557525,4000,4000,4000,4000,0
|
|
20230810,163900,50557525,4000,4000,4000,4000,0
|
|
20230810,163800,50557525,4000,4000,4000,4000,0
|
|
20230810,163700,50557525,4000,4000,4000,4000,0
|
|
20230810,163600,50557525,4000,4000,4000,4000,0
|
|
20230810,163500,50557525,4000,4000,4000,4000,0
|
|
20230810,163400,50557525,4000,4000,4000,4000,0
|
|
20230810,163300,50557525,4000,4000,4000,4000,0
|
|
20230810,163200,50557525,4000,4000,4000,4000,0
|
|
20230810,163100,50557525,4000,4000,4000,4000,0
|
|
20230810,163000,50557525,4000,4000,4000,4000,0
|
|
20230810,162900,50557525,4000,4000,4000,4000,0
|
|
20230810,162800,50557525,4000,4000,4000,4000,0
|
|
20230810,162700,50557525,4000,4000,4000,4000,0
|
|
20230810,162600,50557525,4000,4000,4000,4000,0
|
|
20230810,162500,50557525,4000,4000,4000,4000,0
|
|
20230810,162400,50557525,4000,4000,4000,4000,0
|
|
20230810,162300,50557525,4000,4000,4000,4000,0
|
|
20230810,162200,50557525,4000,4000,4000,4000,0
|
|
20230810,162100,50557525,4000,4000,4000,4000,0
|
|
20230810,162000,50557525,4000,4000,4000,4000,0
|
|
20230810,161900,50557525,4000,4000,4000,4000,0
|
|
20230810,161800,50557525,4000,4000,4000,4000,0
|
|
20230810,161700,50557525,4000,4000,4000,4000,0
|
|
20230810,161600,50557525,4000,4000,4000,4000,0
|
|
20230810,161500,50557525,4000,4000,4000,4000,0
|
|
20230810,161400,50557525,4000,4000,4000,4000,0
|
|
20230810,161300,50557525,4000,4000,4000,4000,831
|
|
20230810,161200,50557525,4000,4000,4000,4000,0
|
|
20230810,161100,50557525,4000,4000,4000,4000,0
|
|
20230810,161000,50557525,4000,4000,4000,4000,0
|
|
20230810,160900,50557525,4000,4000,4000,4000,0
|
|
20230810,160800,50557525,4000,4000,4000,4000,0
|
|
20230810,160700,50557525,4000,4000,4000,4000,0
|
|
20230810,160600,50557525,4000,4000,4000,4000,0
|
|
20230810,160500,50557525,4000,4000,4000,4000,0
|
|
20230810,160400,50557525,4000,4000,4000,4000,0
|
|
20230810,160300,50557525,4000,4000,4000,4000,0
|
|
20230810,160200,50557525,4000,4000,4000,4000,0
|
|
20230810,160100,50557525,4000,4000,4000,4000,0
|
|
20230810,160000,50557525,4000,4000,4000,4000,0
|
|
20230810,155900,50557525,4000,4000,4000,4000,0
|
|
20230810,155800,50557525,4000,4000,4000,4000,0
|
|
20230810,155700,50557525,4000,4000,4000,4000,0
|
|
20230810,155600,50557525,4000,4000,4000,4000,0
|
|
20230810,155500,50557525,4000,4000,4000,4000,0
|
|
20230810,155400,50557525,4000,4000,4000,4000,0
|
|
20230810,155300,50557525,4000,4000,4000,4000,0
|
|
20230810,155200,50557525,4000,4000,4000,4000,0
|
|
20230810,155100,50557525,4000,4000,4000,4000,0
|
|
20230810,155000,50557525,4000,4000,4000,4000,0
|
|
20230810,154900,50557525,4000,4000,4000,4000,0
|
|
20230810,154800,50557525,4000,4000,4000,4000,0
|
|
20230810,154700,50557525,4000,4000,4000,4000,0
|
|
20230810,154600,50557525,4000,4000,4000,4000,0
|
|
20230810,154500,50557525,4000,4000,4000,4000,0
|
|
20230810,154400,50557525,4000,4000,4000,4000,0
|
|
20230810,154300,50557525,4000,4000,4000,4000,831
|
|
20230810,154200,50557525,4000,4000,4000,4000,0
|
|
20230810,154100,50557525,4000,4000,4000,4000,0
|
|
20230810,154000,50557525,4000,4000,4000,4000,0
|
|
20230810,153900,50557525,4000,4000,4000,4000,0
|
|
20230810,153800,50557525,4000,4000,4000,4000,0
|
|
20230810,153700,50557525,4000,4000,4000,4000,0
|
|
20230810,153600,50557525,4000,4000,4000,4000,0
|
|
20230810,153500,50557525,4000,4000,4000,4000,0
|
|
20230810,153400,50557525,4000,4000,4000,4000,0
|
|
20230810,153300,50557525,4000,4000,4000,4000,0
|
|
20230810,153200,50557525,4000,4000,4000,4000,0
|
|
20230810,153100,50557525,4000,4000,4000,4000,0
|
|
20230810,153000,50557525,4000,4000,4000,4000,831
|
|
20230810,152900,47233525,4005,4005,4005,4005,0
|
|
20230810,152800,47233525,4005,4005,4005,4005,0
|
|
20230810,152700,47233525,4005,4005,4005,4005,0
|
|
20230810,152600,47233525,4005,4005,4005,4005,0
|
|
20230810,152500,47233525,4005,4005,4005,4005,0
|
|
20230810,152400,47233525,4005,4005,4005,4005,0
|
|
20230810,152300,47233525,4005,4005,4005,4005,0
|
|
20230810,152200,47233525,4005,4005,4005,4005,0
|
|
20230810,152100,47233525,4005,4005,4005,4005,0
|
|
20230810,152000,47233525,4005,4005,4005,4005,0
|
|
20230810,151900,47233525,4005,4000,4005,4000,24
|
|
20230810,151800,47137510,4005,4000,4010,4000,430
|
|
20230810,151700,45417325,3990,3990,3990,3990,79
|
|
20230810,151600,45102115,4000,4000,4000,4000,10
|
|
20230810,151500,45062115,3985,3985,3985,3985,50
|
|
20230810,151400,44862865,4000,4000,4000,4000,50
|
|
20230810,151300,44662865,3985,4000,4000,3985,57
|
|
20230810,151200,44434970,4000,4000,4000,4000,0
|
|
20230810,151100,44434970,4000,4000,4000,4000,2
|
|
20230810,151000,44426970,3990,3990,3990,3990,7
|
|
20230810,150900,44399040,4000,4000,4000,4000,205
|
|
20230810,150800,43579040,3985,3985,3985,3985,7
|
|
20230810,150700,43551145,3985,3985,3985,3985,0
|
|
20230810,150600,43551145,3985,3985,3985,3985,0
|
|
20230810,150500,43551145,3985,3985,3985,3985,50
|
|
20230810,150400,43351895,3985,3985,3985,3985,7
|
|
20230810,150300,43324000,4000,4000,4000,4000,0
|
|
20230810,150200,43324000,4000,4000,4000,4000,0
|
|
20230810,150100,43324000,4000,4000,4000,4000,0
|
|
20230810,150000,43324000,4000,3985,4000,3985,52
|
|
20230810,145900,43116750,4000,4000,4000,4000,2
|
|
20230810,145800,43108750,3985,3985,3985,3985,7
|
|
20230810,145700,43080855,4000,4000,4000,4000,0
|
|
20230810,145600,43080855,4000,4000,4000,4000,0
|
|
20230810,145500,43080855,4000,3980,4000,3980,52
|
|
20230810,145400,42873855,3985,3985,3985,3985,0
|
|
20230810,145300,42873855,3985,3985,3985,3985,5
|
|
20230810,145200,42853930,3985,3985,3985,3985,0
|
|
20230810,145100,42853930,3985,3985,3985,3985,0
|
|
20230810,145000,42853930,3985,3985,3985,3985,5
|
|
20230810,144900,42834005,3980,3980,3980,3980,0
|
|
20230810,144800,42834005,3980,3995,3995,3980,8
|
|
20230810,144700,42802150,3980,3980,3980,3980,0
|
|
20230810,144600,42802150,3980,3980,3980,3980,0
|
|
20230810,144500,42802150,3980,3980,3980,3980,50
|
|
20230810,144400,42603150,3980,3980,3980,3980,7
|
|
20230810,144300,42575290,3985,3985,3985,3985,3
|
|
20230810,144200,42563335,3990,3990,3990,3990,0
|
|
20230810,144100,42563335,3990,3990,3990,3990,5
|
|
20230810,144000,42543385,3980,3980,3980,3980,50
|
|
20230810,143900,42344385,3985,3985,3985,3985,0
|
|
20230810,143800,42344385,3985,3985,3985,3985,7
|
|
20230810,143700,42316490,3980,3980,3980,3980,0
|
|
20230810,143600,42316490,3980,3980,3980,3980,0
|
|
20230810,143500,42316490,3980,3980,3980,3980,50
|
|
20230810,143400,42117490,3980,3980,3980,3980,0
|
|
20230810,143300,42117490,3980,3980,3980,3980,7
|
|
20230810,143200,42089630,3985,3985,3985,3985,282
|
|
20230810,143100,40965860,3985,3985,3985,3985,0
|
|
20230810,143000,40965860,3985,3985,3985,3985,50
|
|
20230810,142900,40766610,3985,3985,3985,3985,0
|
|
20230810,142800,40766610,3985,3985,3985,3985,7
|
|
20230810,142700,40738715,3990,3990,3990,3990,0
|
|
20230810,142600,40738715,3990,3990,3990,3990,5
|
|
20230810,142500,40718765,3985,3985,3985,3985,50
|
|
20230810,142400,40519515,3985,3985,3985,3985,0
|
|
20230810,142300,40519515,3985,3985,3985,3985,7
|
|
20230810,142200,40491620,3990,3990,3990,3990,0
|
|
20230810,142100,40491620,3990,3990,3990,3990,5
|
|
20230810,142000,40471670,3985,3985,3985,3985,100
|
|
20230810,141900,40073170,3990,3985,3990,3985,12
|
|
20230810,141800,40025300,3985,3985,3985,3985,7
|
|
20230810,141700,39997405,4000,4000,4000,4000,2
|
|
20230810,141600,39989405,3985,3985,3985,3985,0
|
|
20230810,141500,39989405,3985,3985,3985,3985,50
|
|
20230810,141400,39790155,3985,3985,3985,3985,0
|
|
20230810,141300,39790155,3985,3985,3985,3985,7
|
|
20230810,141200,39762260,3995,3995,3995,3995,0
|
|
20230810,141100,39762260,3995,3995,3995,3995,2
|
|
20230810,141000,39754270,3985,3985,3985,3985,50
|
|
20230810,140900,39555020,3985,3985,3985,3985,0
|
|
20230810,140800,39555020,3985,3985,3985,3985,7
|
|
20230810,140700,39527125,3985,3985,3985,3985,0
|
|
20230810,140600,39527125,3985,3990,3990,3985,6
|
|
20230810,140500,39503190,3985,3985,3985,3985,50
|
|
20230810,140400,39303940,3985,3985,3985,3985,0
|
|
20230810,140300,39303940,3985,3985,3985,3985,7
|
|
20230810,140200,39276045,3995,3995,3995,3995,0
|
|
20230810,140100,39276045,3995,3995,3995,3990,10
|
|
20230810,140000,39236125,3985,3985,3985,3985,50
|
|
20230810,135900,39036875,3990,3990,3990,3990,10
|
|
20230810,135800,38996975,3985,3985,3985,3985,7
|
|
20230810,135700,38969080,3995,3995,3995,3995,0
|
|
20230810,135600,38969080,3995,3995,3995,3995,0
|
|
20230810,135500,38969080,3995,3985,3995,3985,52
|
|
20230810,135400,38761840,3985,3985,3985,3985,0
|
|
20230810,135300,38761840,3985,3985,3985,3985,7
|
|
20230810,135200,38733945,3985,3985,3985,3985,0
|
|
20230810,135100,38733945,3985,3985,3985,3985,0
|
|
20230810,135000,38733945,3985,3990,3990,3985,60
|
|
20230810,134900,38494795,3990,3990,3990,3990,5
|
|
20230810,134800,38474845,3985,3985,3985,3985,7
|
|
20230810,134700,38446950,3985,3985,3985,3985,0
|
|
20230810,134600,38446950,3985,3985,3985,3985,0
|
|
20230810,134500,38446950,3985,3985,3985,3985,50
|
|
20230810,134400,38247700,3990,3990,3990,3990,0
|
|
20230810,134300,38247700,3990,3990,3990,3990,5
|
|
20230810,134200,38227750,3995,3995,3995,3995,0
|
|
20230810,134100,38227750,3995,3995,3995,3995,0
|
|
20230810,134000,38227750,3995,3990,3995,3990,51
|
|
20230810,133900,38024255,3985,3985,3985,3985,0
|
|
20230810,133800,38024255,3985,3985,3985,3985,5
|
|
20230810,133700,38004330,3980,3980,3980,3980,0
|
|
20230810,133600,38004330,3980,3980,3980,3980,0
|
|
20230810,133500,38004330,3980,3980,3980,3980,50
|
|
20230810,133400,37805330,3985,3985,3985,3985,0
|
|
20230810,133300,37805330,3985,3985,3985,3985,5
|
|
20230810,133200,37785405,3980,3980,3980,3980,0
|
|
20230810,133100,37785405,3980,3980,3980,3980,0
|
|
20230810,133000,37785405,3980,3980,3980,3980,50
|
|
20230810,132900,37586405,3985,3985,3985,3985,0
|
|
20230810,132800,37586405,3985,3985,3985,3985,5
|
|
20230810,132700,37566480,3985,3985,3985,3985,0
|
|
20230810,132600,37566480,3985,3985,3985,3985,0
|
|
20230810,132500,37566480,3985,3985,3985,3985,49
|
|
20230810,132400,37371215,3985,3985,3985,3985,0
|
|
20230810,132300,37371215,3985,3985,3985,3985,7
|
|
20230810,132200,37343320,3985,3985,3985,3985,105
|
|
20230810,132100,36924895,3990,3990,3990,3990,5
|
|
20230810,132000,36904945,3985,3985,3985,3985,50
|
|
20230810,131900,36705695,3990,3990,3990,3990,10
|
|
20230810,131800,36665795,3985,3985,3985,3985,7
|
|
20230810,131700,36637900,3985,3985,3985,3985,0
|
|
20230810,131600,36637900,3985,3985,3985,3985,0
|
|
20230810,131500,36637900,3985,3985,3985,3985,50
|
|
20230810,131400,36438650,3985,3985,3985,3985,0
|
|
20230810,131300,36438650,3985,3985,3985,3985,7
|
|
20230810,131200,36410755,3990,3990,3990,3990,0
|
|
20230810,131100,36410755,3990,3990,3990,3990,0
|
|
20230810,131000,36410755,3990,3990,3990,3990,8
|
|
20230810,130900,36378835,3990,3990,3990,3990,0
|
|
20230810,130800,36378835,3990,3990,3990,3990,8
|
|
20230810,130700,36346915,3980,3980,3980,3980,0
|
|
20230810,130600,36346915,3980,3980,3980,3980,0
|
|
20230810,130500,36346915,3980,3980,3980,3980,50
|
|
20230810,130400,36147915,3980,3980,3980,3980,0
|
|
20230810,130300,36147915,3980,3980,3980,3980,7
|
|
20230810,130200,36120055,3985,3985,3985,3985,0
|
|
20230810,130100,36120055,3985,3985,3985,3985,0
|
|
20230810,130000,36120055,3985,3985,3985,3985,26
|
|
20230810,125900,36016445,3985,3985,3985,3985,0
|
|
20230810,125800,36016445,3985,3985,3985,3985,7
|
|
20230810,125700,35988550,3985,3985,3985,3985,0
|
|
20230810,125600,35988550,3985,3985,3985,3985,0
|
|
20230810,125500,35988550,3985,3985,3985,3985,0
|
|
20230810,125400,35988550,3985,3985,3985,3985,0
|
|
20230810,125300,35988550,3985,3985,3985,3985,7
|
|
20230810,125200,35960655,3980,3980,3980,3980,0
|
|
20230810,125100,35960655,3980,3980,3980,3980,0
|
|
20230810,125000,35960655,3980,3980,3980,3980,50
|
|
20230810,124900,35761655,3980,3980,3980,3980,0
|
|
20230810,124800,35761655,3980,3980,3980,3980,7
|
|
20230810,124700,35733795,3980,3980,3980,3980,0
|
|
20230810,124600,35733795,3980,3980,3980,3980,0
|
|
20230810,124500,35733795,3980,3980,3980,3980,50
|
|
20230810,124400,35534795,3985,3985,3985,3985,0
|
|
20230810,124300,35534795,3985,3985,3985,3985,5
|
|
20230810,124200,35514870,3985,3985,3985,3985,0
|
|
20230810,124100,35514870,3985,3985,3985,3985,0
|
|
20230810,124000,35514870,3985,3985,3985,3985,7
|
|
20230810,123900,35486975,3985,3985,3985,3985,0
|
|
20230810,123800,35486975,3985,3985,3985,3985,7
|
|
20230810,123700,35459080,3985,3990,3990,3985,121
|
|
20230810,123600,34976855,3985,3985,3985,3985,0
|
|
20230810,123500,34976855,3985,3985,3985,3985,50
|
|
20230810,123400,34777605,3990,3990,3990,3990,0
|
|
20230810,123300,34777605,3990,3990,3990,3990,5
|
|
20230810,123200,34757655,3990,3990,3990,3990,0
|
|
20230810,123100,34757655,3990,3990,3990,3990,0
|
|
20230810,123000,34757655,3990,3990,3990,3990,20
|
|
20230810,122900,34677855,3990,3990,3990,3990,0
|
|
20230810,122800,34677855,3990,3990,3990,3990,5
|
|
20230810,122700,34657905,3985,3985,3985,3985,0
|
|
20230810,122600,34657905,3985,3985,3985,3985,0
|
|
20230810,122500,34657905,3985,3985,3985,3985,50
|
|
20230810,122400,34458655,3990,3990,3990,3990,0
|
|
20230810,122300,34458655,3990,3990,3990,3990,5
|
|
20230810,122200,34438705,3990,3990,3990,3990,1
|
|
20230810,122100,34434715,3985,3985,3985,3985,0
|
|
20230810,122000,34434715,3985,3985,3985,3985,50
|
|
20230810,121900,34235465,3990,3990,3990,3990,0
|
|
20230810,121800,34235465,3990,3990,3990,3990,5
|
|
20230810,121700,34215515,3985,3985,3985,3985,0
|
|
20230810,121600,34215515,3985,3985,3985,3985,0
|
|
20230810,121500,34215515,3985,3985,3985,3985,50
|
|
20230810,121400,34016265,3990,3990,3990,3990,0
|
|
20230810,121300,34016265,3990,3990,3990,3990,5
|
|
20230810,121200,33996315,4005,4005,4005,4005,0
|
|
20230810,121100,33996315,4005,4005,4005,4005,1
|
|
20230810,121000,33992310,3985,3985,3985,3985,100
|
|
20230810,120900,33593810,3985,3985,3985,3985,20
|
|
20230810,120800,33514110,3985,3985,3985,3980,28
|
|
20230810,120700,33402565,3980,3980,3980,3980,0
|
|
20230810,120600,33402565,3980,3985,3985,3980,7
|
|
20230810,120500,33374680,3980,3980,3980,3980,50
|
|
20230810,120400,33175680,3980,3980,3980,3980,0
|
|
20230810,120300,33175680,3980,3980,3980,3980,7
|
|
20230810,120200,33147820,3980,3985,3985,3980,21
|
|
20230810,120100,33064210,3990,3990,3990,3990,0
|
|
20230810,120000,33064210,3990,3990,3990,3990,8
|
|
20230810,115900,33032290,3990,3990,3990,3990,0
|
|
20230810,115800,33032290,3990,3990,3990,3990,7
|
|
20230810,115700,33004360,4000,4000,4000,4000,0
|
|
20230810,115600,33004360,4000,4000,4000,4000,2
|
|
20230810,115500,32996360,3995,3995,3995,3995,54
|
|
20230810,115400,32780630,3995,3995,3995,3995,48
|
|
20230810,115300,32588870,3995,3980,3995,3980,9
|
|
20230810,115200,32553020,3995,3995,3995,3995,1
|
|
20230810,115100,32549025,3980,3980,3980,3980,0
|
|
20230810,115000,32549025,3980,3980,3980,3980,50
|
|
20230810,114900,32350025,3980,3980,3980,3980,0
|
|
20230810,114800,32350025,3980,3980,3980,3980,7
|
|
20230810,114700,32322165,3980,3980,3980,3980,0
|
|
20230810,114600,32322165,3980,3980,3980,3980,0
|
|
20230810,114500,32322165,3980,4000,4000,3980,51
|
|
20230810,114400,32119165,3980,3980,3980,3980,0
|
|
20230810,114300,32119165,3980,3980,3980,3980,5
|
|
20230810,114200,32099265,3980,3980,3980,3980,0
|
|
20230810,114100,32099265,3980,3980,3980,3980,0
|
|
20230810,114000,32099265,3980,3980,3980,3980,10
|
|
20230810,113900,32059465,3985,3985,3985,3985,0
|
|
20230810,113800,32059465,3985,3985,3985,3985,5
|
|
20230810,113700,32039540,3980,3980,3980,3980,0
|
|
20230810,113600,32039540,3980,3980,3980,3980,0
|
|
20230810,113500,32039540,3980,4000,4000,3980,53
|
|
20230810,113400,31828540,3980,3980,3980,3980,0
|
|
20230810,113300,31828540,3980,3980,3980,3980,7
|
|
20230810,113200,31800680,3975,3975,3975,3975,0
|
|
20230810,113100,31800680,3975,3975,3975,3975,0
|
|
20230810,113000,31800680,3975,3990,3990,3975,1451
|
|
20230810,112900,26011945,4000,4000,4000,4000,1
|
|
20230810,112800,26007945,3995,3995,3995,3995,5
|
|
20230810,112700,25987970,4005,4005,4005,4005,0
|
|
20230810,112600,25987970,4005,4005,4005,4005,1
|
|
20230810,112500,25983965,3980,3980,3980,3975,461
|
|
20230810,112400,24149435,3980,3980,3980,3980,596
|
|
20230810,112300,21777355,3975,3975,3975,3975,7
|
|
20230810,112200,21749530,3980,3995,3995,3980,2585
|
|
20230810,112100,11447980,3995,3995,3995,3995,0
|
|
20230810,112000,11447980,3995,3995,3995,3995,49
|
|
20230810,111900,11252225,4000,4000,4000,4000,8
|
|
20230810,111800,11220225,4000,4000,4000,4000,7
|
|
20230810,111700,11192225,4005,4005,4005,4005,0
|
|
20230810,111600,11192225,4005,4005,4005,4005,5
|
|
20230810,111500,11172200,4000,4000,4000,4000,49
|
|
20230810,111400,10976200,4010,4010,4010,4010,2
|
|
20230810,111300,10968180,3995,3995,3995,3995,7
|
|
20230810,111200,10940215,4015,4015,4015,4015,0
|
|
20230810,111100,10940215,4015,4015,4015,4015,0
|
|
20230810,111000,10940215,4015,4000,4015,4000,51
|
|
20230810,110900,10736185,3995,3995,3995,3995,0
|
|
20230810,110800,10736185,3995,3995,3995,3995,7
|
|
20230810,110700,10708220,4020,4020,4020,4020,2
|
|
20230810,110600,10700180,4000,4000,4000,4000,0
|
|
20230810,110500,10700180,4000,4020,4020,4000,37
|
|
20230810,110400,10552140,4000,4000,4000,4000,0
|
|
20230810,110300,10552140,4000,4000,4000,4000,7
|
|
20230810,110200,10524140,4010,4010,4010,4010,6
|
|
20230810,110100,10500080,4000,4000,4000,4000,0
|
|
20230810,110000,10500080,4000,4000,4000,4000,49
|
|
20230810,105900,10304080,4000,4000,4000,4000,0
|
|
20230810,105800,10304080,4000,4000,4000,4000,7
|
|
20230810,105700,10276080,4000,4000,4000,4000,0
|
|
20230810,105600,10276080,4000,4000,4000,4000,0
|
|
20230810,105500,10276080,4000,4000,4000,4000,49
|
|
20230810,105400,10080080,4000,4000,4000,4000,0
|
|
20230810,105300,10080080,4000,4000,4000,4000,7
|
|
20230810,105200,10052080,4000,4000,4000,4000,0
|
|
20230810,105100,10052080,4000,4000,4000,4000,0
|
|
20230810,105000,10052080,4000,4000,4000,4000,49
|
|
20230810,104900,9856080,4000,4000,4000,4000,0
|
|
20230810,104800,9856080,4000,4000,4000,4000,7
|
|
20230810,104700,9828080,4000,4000,4000,4000,0
|
|
20230810,104600,9828080,4000,4000,4000,4000,0
|
|
20230810,104500,9828080,4000,4000,4000,4000,49
|
|
20230810,104400,9632080,4000,4000,4000,4000,0
|
|
20230810,104300,9632080,4000,4000,4000,4000,7
|
|
20230810,104200,9604080,4000,4000,4000,4000,0
|
|
20230810,104100,9604080,4000,4000,4000,4000,0
|
|
20230810,104000,9604080,4000,4000,4000,4000,49
|
|
20230810,103900,9408080,4000,4000,4000,4000,0
|
|
20230810,103800,9408080,4000,4000,4000,4000,7
|
|
20230810,103700,9380080,4005,4005,4005,4005,30
|
|
20230810,103600,9259930,4035,4035,4035,4035,0
|
|
20230810,103500,9259930,4035,4035,4035,4035,0
|
|
20230810,103400,9259930,4035,4035,4035,4035,0
|
|
20230810,103300,9259930,4035,4035,4035,4035,0
|
|
20230810,103200,9259930,4035,4035,4035,4035,0
|
|
20230810,103100,9259930,4035,4035,4035,4035,0
|
|
20230810,103000,9259930,4035,4035,4035,4035,0
|
|
20230810,102900,9259930,4035,4035,4035,4035,0
|
|
20230810,102800,9259930,4035,4035,4035,4035,0
|
|
20230810,102700,9259930,4035,4035,4035,4035,0
|
|
20230810,102600,9259930,4035,4035,4035,4035,0
|
|
20230810,102500,9259930,4035,4035,4035,4035,0
|
|
20230810,102400,9259930,4035,4035,4035,4035,0
|
|
20230810,102300,9259930,4035,4035,4035,4035,0
|
|
20230810,102200,9259930,4035,4035,4035,4035,0
|
|
20230810,102100,9259930,4035,4035,4035,4035,0
|
|
20230810,102000,9259930,4035,4035,4035,4035,0
|
|
20230810,101900,9259930,4035,4035,4035,4035,0
|
|
20230810,101800,9259930,4035,4035,4035,4035,0
|
|
20230810,101700,9259930,4035,4015,4035,4015,300
|
|
20230810,101600,8051415,4000,4000,4000,4000,0
|
|
20230810,101500,8051415,4000,4000,4000,4000,49
|
|
20230810,101400,7855415,4015,4015,4015,4015,2
|
|
20230810,101300,7847385,4000,4000,4000,4000,7
|
|
20230810,101200,7819385,4015,4015,4015,4015,0
|
|
20230810,101100,7819385,4015,4015,4015,4015,0
|
|
20230810,101000,7819385,4015,4015,4015,4000,51
|
|
20230810,100900,7615355,4000,4000,4000,4000,0
|
|
20230810,100800,7615355,4000,4000,4000,4000,7
|
|
20230810,100700,7587355,4015,4015,4015,4015,0
|
|
20230810,100600,7587355,4015,4015,4015,4005,4
|
|
20230810,100500,7571305,4000,4000,4000,4000,49
|
|
20230810,100400,7375305,4005,4005,4005,4005,138
|
|
20230810,100300,6822615,4005,4005,4005,4005,7
|
|
20230810,100200,6794580,4020,4020,4020,4020,0
|
|
20230810,100100,6794580,4020,4020,4020,4020,0
|
|
20230810,100000,6794580,4020,4020,4020,4005,53
|
|
20230810,095900,6582255,4005,4005,4005,4005,0
|
|
20230810,095800,6582255,4005,4005,4005,4005,7
|
|
20230810,095700,6554220,4020,4020,4020,4020,0
|
|
20230810,095600,6554220,4020,4020,4020,4020,0
|
|
20230810,095500,6554220,4020,4005,4020,4005,51
|
|
20230810,095400,6349935,4020,4020,4020,4020,2
|
|
20230810,095300,6341895,4000,4000,4000,4000,7
|
|
20230810,095200,6313895,4000,4000,4000,4000,0
|
|
20230810,095100,6313895,4000,4000,4000,4000,0
|
|
20230810,095000,6313895,4000,4000,4000,4000,49
|
|
20230810,094900,6117895,4000,4000,4000,4000,0
|
|
20230810,094800,6117895,4000,4000,4000,4000,7
|
|
20230810,094700,6089895,4000,4000,4000,4000,0
|
|
20230810,094600,6089895,4000,4000,4000,4000,0
|
|
20230810,094500,6089895,4000,4000,4000,4000,49
|
|
20230810,094400,5893895,4025,4025,4025,4025,2
|
|
20230810,094300,5885845,4000,4000,4000,4000,7
|
|
20230810,094200,5857845,4025,4025,4025,4025,0
|
|
20230810,094100,5857845,4025,4025,4025,4025,0
|
|
20230810,094000,5857845,4025,4010,4025,4010,68
|
|
20230810,093900,5585135,4025,4025,4025,4025,2
|
|
20230810,093800,5577085,4010,4010,4010,4010,7
|
|
20230810,093700,5549015,4035,4035,4035,4035,0
|
|
20230810,093600,5549015,4035,4035,4035,4035,0
|
|
20230810,093500,5549015,4035,4035,4035,4035,50
|
|
20230810,093400,5347265,4035,4035,4035,4035,0
|
|
20230810,093300,5347265,4035,4035,4035,4035,0
|
|
20230810,093200,5347265,4035,4035,4035,4035,0
|
|
20230810,093100,5347265,4035,4000,4035,4000,13
|
|
20230810,093000,5295195,4040,4040,4040,4040,0
|
|
20230810,092900,5295195,4040,4040,4040,4040,0
|
|
20230810,092800,5295195,4040,4040,4040,4040,0
|
|
20230810,092700,5295195,4040,4040,4040,4040,0
|
|
20230810,092600,5295195,4040,4040,4040,4040,0
|
|
20230810,092500,5295195,4040,4040,4040,4040,0
|
|
20230810,092400,5295195,4040,4040,4040,4040,0
|
|
20230810,092300,5295195,4040,4040,4040,4040,10
|
|
20230810,092200,5254795,4040,4040,4040,4040,0
|
|
20230810,092100,5254795,4040,4040,4040,4040,25
|
|
20230810,092000,5153795,4040,4040,4040,4040,0
|
|
20230810,091900,5153795,4040,4040,4040,4040,0
|
|
20230810,091800,5153795,4040,4040,4040,4040,0
|
|
20230810,091700,5153795,4040,4040,4040,4040,0
|
|
20230810,091600,5153795,4040,4040,4040,4040,0
|
|
20230810,091500,5153795,4040,4040,4040,4040,1
|
|
20230810,091400,5149755,4040,4040,4040,4040,1
|
|
20230810,091300,5145715,4005,4005,4005,4005,242
|
|
20230810,091200,4176505,4040,4040,4040,4040,1
|
|
20230810,091100,4172465,4010,4010,4010,4010,0
|
|
20230810,091000,4172465,4010,4040,4040,4010,73
|
|
20230810,090900,3879645,4040,4040,4040,4040,1
|
|
20230810,090800,3875605,4010,4010,4010,4010,44
|
|
20230810,090700,3699165,4040,4040,4040,4040,0
|
|
20230810,090600,3699165,4040,4040,4040,4040,1
|
|
20230810,090500,3695125,4040,4040,4040,4005,63
|
|
20230810,090400,3442600,4040,4040,4040,4040,0
|
|
20230810,090300,3442600,4040,4040,4040,4040,1
|
|
20230810,090200,3438560,4015,4015,4015,4015,0
|
|
20230810,090100,3438560,4015,4020,4020,4015,72
|
|
20230810,090000,3149165,4045,4045,4045,4025,781
|