667 lines
31 KiB
CSV
667 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230829,200400,118068300,4350,4350,4350,4350,471
|
|
20230829,200300,118068300,4350,4350,4350,4350,0
|
|
20230829,200200,118068300,4350,4350,4350,4350,0
|
|
20230829,200100,118068300,4350,4350,4350,4350,0
|
|
20230829,200000,118068300,4350,4350,4350,4350,0
|
|
20230829,195900,118068300,4350,4350,4350,4350,0
|
|
20230829,195800,118068300,4350,4350,4350,4350,0
|
|
20230829,195700,118068300,4350,4350,4350,4350,0
|
|
20230829,195600,118068300,4350,4350,4350,4350,0
|
|
20230829,195500,118068300,4350,4350,4350,4350,0
|
|
20230829,195400,118068300,4350,4350,4350,4350,0
|
|
20230829,195300,118068300,4350,4350,4350,4350,0
|
|
20230829,195200,118068300,4350,4350,4350,4350,0
|
|
20230829,195100,118068300,4350,4350,4350,4350,0
|
|
20230829,195000,118068300,4350,4350,4350,4350,0
|
|
20230829,194900,118068300,4350,4350,4350,4350,0
|
|
20230829,194800,118068300,4350,4350,4350,4350,0
|
|
20230829,194700,118068300,4350,4350,4350,4350,0
|
|
20230829,194600,118068300,4350,4350,4350,4350,0
|
|
20230829,194500,118068300,4350,4350,4350,4350,0
|
|
20230829,194400,118068300,4350,4350,4350,4350,0
|
|
20230829,194300,118068300,4350,4350,4350,4350,0
|
|
20230829,194200,118068300,4350,4350,4350,4350,0
|
|
20230829,194100,118068300,4350,4350,4350,4350,0
|
|
20230829,194000,118068300,4350,4350,4350,4350,0
|
|
20230829,193900,118068300,4350,4350,4350,4350,0
|
|
20230829,193800,118068300,4350,4350,4350,4350,0
|
|
20230829,193700,118068300,4350,4350,4350,4350,0
|
|
20230829,193600,118068300,4350,4350,4350,4350,0
|
|
20230829,193500,118068300,4350,4350,4350,4350,0
|
|
20230829,193400,118068300,4350,4350,4350,4350,471
|
|
20230829,193300,118068300,4350,4350,4350,4350,0
|
|
20230829,193200,118068300,4350,4350,4350,4350,0
|
|
20230829,193100,118068300,4350,4350,4350,4350,0
|
|
20230829,193000,118068300,4350,4350,4350,4350,0
|
|
20230829,192900,118068300,4350,4350,4350,4350,0
|
|
20230829,192800,118068300,4350,4350,4350,4350,0
|
|
20230829,192700,118068300,4350,4350,4350,4350,0
|
|
20230829,192600,118068300,4350,4350,4350,4350,0
|
|
20230829,192500,118068300,4350,4350,4350,4350,0
|
|
20230829,192400,118068300,4350,4350,4350,4350,0
|
|
20230829,192300,118068300,4350,4350,4350,4350,0
|
|
20230829,192200,118068300,4350,4350,4350,4350,0
|
|
20230829,192100,118068300,4350,4350,4350,4350,0
|
|
20230829,192000,118068300,4350,4350,4350,4350,0
|
|
20230829,191900,118068300,4350,4350,4350,4350,0
|
|
20230829,191800,118068300,4350,4350,4350,4350,0
|
|
20230829,191700,118068300,4350,4350,4350,4350,0
|
|
20230829,191600,118068300,4350,4350,4350,4350,0
|
|
20230829,191500,118068300,4350,4350,4350,4350,0
|
|
20230829,191400,118068300,4350,4350,4350,4350,0
|
|
20230829,191300,118068300,4350,4350,4350,4350,0
|
|
20230829,191200,118068300,4350,4350,4350,4350,0
|
|
20230829,191100,118068300,4350,4350,4350,4350,0
|
|
20230829,191000,118068300,4350,4350,4350,4350,0
|
|
20230829,190900,118068300,4350,4350,4350,4350,0
|
|
20230829,190800,118068300,4350,4350,4350,4350,0
|
|
20230829,190700,118068300,4350,4350,4350,4350,0
|
|
20230829,190600,118068300,4350,4350,4350,4350,0
|
|
20230829,190500,118068300,4350,4350,4350,4350,0
|
|
20230829,190400,118068300,4350,4350,4350,4350,471
|
|
20230829,190300,118068300,4350,4350,4350,4350,0
|
|
20230829,190200,118068300,4350,4350,4350,4350,0
|
|
20230829,190100,118068300,4350,4350,4350,4350,0
|
|
20230829,190000,118068300,4350,4350,4350,4350,0
|
|
20230829,185900,118068300,4350,4350,4350,4350,0
|
|
20230829,185800,118068300,4350,4350,4350,4350,0
|
|
20230829,185700,118068300,4350,4350,4350,4350,0
|
|
20230829,185600,118068300,4350,4350,4350,4350,0
|
|
20230829,185500,118068300,4350,4350,4350,4350,0
|
|
20230829,185400,118068300,4350,4350,4350,4350,0
|
|
20230829,185300,118068300,4350,4350,4350,4350,0
|
|
20230829,185200,118068300,4350,4350,4350,4350,0
|
|
20230829,185100,118068300,4350,4350,4350,4350,0
|
|
20230829,185000,118068300,4350,4350,4350,4350,0
|
|
20230829,184900,118068300,4350,4350,4350,4350,0
|
|
20230829,184800,118068300,4350,4350,4350,4350,0
|
|
20230829,184700,118068300,4350,4350,4350,4350,0
|
|
20230829,184600,118068300,4350,4350,4350,4350,0
|
|
20230829,184500,118068300,4350,4350,4350,4350,0
|
|
20230829,184400,118068300,4350,4350,4350,4350,0
|
|
20230829,184300,118068300,4350,4350,4350,4350,0
|
|
20230829,184200,118068300,4350,4350,4350,4350,0
|
|
20230829,184100,118068300,4350,4350,4350,4350,0
|
|
20230829,184000,118068300,4350,4350,4350,4350,0
|
|
20230829,183900,118068300,4350,4350,4350,4350,0
|
|
20230829,183800,118068300,4350,4350,4350,4350,0
|
|
20230829,183700,118068300,4350,4350,4350,4350,0
|
|
20230829,183600,118068300,4350,4350,4350,4350,0
|
|
20230829,183500,118068300,4350,4350,4350,4350,0
|
|
20230829,183400,118068300,4350,4350,4350,4350,471
|
|
20230829,183300,118068300,4350,4350,4350,4350,0
|
|
20230829,183200,118068300,4350,4350,4350,4350,0
|
|
20230829,183100,118068300,4350,4350,4350,4350,0
|
|
20230829,183000,118068300,4350,4350,4350,4350,0
|
|
20230829,182900,118068300,4350,4350,4350,4350,0
|
|
20230829,182800,118068300,4350,4350,4350,4350,0
|
|
20230829,182700,118068300,4350,4350,4350,4350,0
|
|
20230829,182600,118068300,4350,4350,4350,4350,0
|
|
20230829,182500,118068300,4350,4350,4350,4350,0
|
|
20230829,182400,118068300,4350,4350,4350,4350,0
|
|
20230829,182300,118068300,4350,4350,4350,4350,0
|
|
20230829,182200,118068300,4350,4350,4350,4350,0
|
|
20230829,182100,118068300,4350,4350,4350,4350,0
|
|
20230829,182000,118068300,4350,4350,4350,4350,0
|
|
20230829,181900,118068300,4350,4350,4350,4350,0
|
|
20230829,181800,118068300,4350,4350,4350,4350,0
|
|
20230829,181700,118068300,4350,4350,4350,4350,0
|
|
20230829,181600,118068300,4350,4350,4350,4350,0
|
|
20230829,181500,118068300,4350,4350,4350,4350,0
|
|
20230829,181400,118068300,4350,4350,4350,4350,0
|
|
20230829,181300,118068300,4350,4350,4350,4350,0
|
|
20230829,181200,118068300,4350,4350,4350,4350,0
|
|
20230829,181100,118068300,4350,4350,4350,4350,0
|
|
20230829,181000,118068300,4350,4350,4350,4350,0
|
|
20230829,180900,118068300,4350,4350,4350,4350,0
|
|
20230829,180800,118068300,4350,4350,4350,4350,0
|
|
20230829,180700,118068300,4350,4350,4350,4350,0
|
|
20230829,180600,118068300,4350,4350,4350,4350,0
|
|
20230829,180500,118068300,4350,4350,4350,4350,0
|
|
20230829,180400,118068300,4350,4350,4350,4350,471
|
|
20230829,180300,118068300,4350,4350,4350,4350,0
|
|
20230829,180200,118068300,4350,4350,4350,4350,0
|
|
20230829,180100,118068300,4350,4350,4350,4350,0
|
|
20230829,180000,118068300,4350,4350,4350,4350,0
|
|
20230829,175900,118068300,4350,4350,4350,4350,0
|
|
20230829,175800,118068300,4350,4350,4350,4350,0
|
|
20230829,175700,118068300,4350,4350,4350,4350,0
|
|
20230829,175600,118068300,4350,4350,4350,4350,0
|
|
20230829,175500,118068300,4350,4350,4350,4350,0
|
|
20230829,175400,118068300,4350,4350,4350,4350,0
|
|
20230829,175300,118068300,4350,4350,4350,4350,0
|
|
20230829,175200,118068300,4350,4350,4350,4350,0
|
|
20230829,175100,118068300,4350,4350,4350,4350,0
|
|
20230829,175000,118068300,4350,4350,4350,4350,0
|
|
20230829,174900,118068300,4350,4350,4350,4350,0
|
|
20230829,174800,118068300,4350,4350,4350,4350,0
|
|
20230829,174700,118068300,4350,4350,4350,4350,0
|
|
20230829,174600,118068300,4350,4350,4350,4350,0
|
|
20230829,174500,118068300,4350,4350,4350,4350,0
|
|
20230829,174400,118068300,4350,4350,4350,4350,0
|
|
20230829,174300,118068300,4350,4350,4350,4350,0
|
|
20230829,174200,118068300,4350,4350,4350,4350,0
|
|
20230829,174100,118068300,4350,4350,4350,4350,0
|
|
20230829,174000,118068300,4350,4350,4350,4350,0
|
|
20230829,173900,118068300,4350,4350,4350,4350,0
|
|
20230829,173800,118068300,4350,4350,4350,4350,0
|
|
20230829,173700,118068300,4350,4350,4350,4350,0
|
|
20230829,173600,118068300,4350,4350,4350,4350,0
|
|
20230829,173500,118068300,4350,4350,4350,4350,0
|
|
20230829,173400,118068300,4350,4350,4350,4350,471
|
|
20230829,173300,118068300,4350,4350,4350,4350,0
|
|
20230829,173200,118068300,4350,4350,4350,4350,0
|
|
20230829,173100,118068300,4350,4350,4350,4350,0
|
|
20230829,173000,118068300,4350,4350,4350,4350,0
|
|
20230829,172900,118068300,4350,4350,4350,4350,0
|
|
20230829,172800,118068300,4350,4350,4350,4350,0
|
|
20230829,172700,118068300,4350,4350,4350,4350,0
|
|
20230829,172600,118068300,4350,4350,4350,4350,0
|
|
20230829,172500,118068300,4350,4350,4350,4350,0
|
|
20230829,172400,118068300,4350,4350,4350,4350,0
|
|
20230829,172300,118068300,4350,4350,4350,4350,0
|
|
20230829,172200,118068300,4350,4350,4350,4350,0
|
|
20230829,172100,118068300,4350,4350,4350,4350,0
|
|
20230829,172000,118068300,4350,4350,4350,4350,0
|
|
20230829,171900,118068300,4350,4350,4350,4350,0
|
|
20230829,171800,118068300,4350,4350,4350,4350,0
|
|
20230829,171700,118068300,4350,4350,4350,4350,0
|
|
20230829,171600,118068300,4350,4350,4350,4350,0
|
|
20230829,171500,118068300,4350,4350,4350,4350,0
|
|
20230829,171400,118068300,4350,4350,4350,4350,0
|
|
20230829,171300,118068300,4350,4350,4350,4350,0
|
|
20230829,171200,118068300,4350,4350,4350,4350,0
|
|
20230829,171100,118068300,4350,4350,4350,4350,0
|
|
20230829,171000,118068300,4350,4350,4350,4350,0
|
|
20230829,170900,118068300,4350,4350,4350,4350,0
|
|
20230829,170800,118068300,4350,4350,4350,4350,0
|
|
20230829,170700,118068300,4350,4350,4350,4350,0
|
|
20230829,170600,118068300,4350,4350,4350,4350,0
|
|
20230829,170500,118068300,4350,4350,4350,4350,0
|
|
20230829,170400,118068300,4350,4350,4350,4350,471
|
|
20230829,170300,118068300,4350,4350,4350,4350,0
|
|
20230829,170200,118068300,4350,4350,4350,4350,0
|
|
20230829,170100,118068300,4350,4350,4350,4350,0
|
|
20230829,170000,118068300,4350,4350,4350,4350,0
|
|
20230829,165900,118068300,4350,4350,4350,4350,0
|
|
20230829,165800,118068300,4350,4350,4350,4350,0
|
|
20230829,165700,118068300,4350,4350,4350,4350,0
|
|
20230829,165600,118068300,4350,4350,4350,4350,0
|
|
20230829,165500,118068300,4350,4350,4350,4350,0
|
|
20230829,165400,118068300,4350,4350,4350,4350,0
|
|
20230829,165300,118068300,4350,4350,4350,4350,0
|
|
20230829,165200,118068300,4350,4350,4350,4350,0
|
|
20230829,165100,118068300,4350,4350,4350,4350,0
|
|
20230829,165000,118068300,4350,4350,4350,4350,0
|
|
20230829,164900,118068300,4350,4350,4350,4350,0
|
|
20230829,164800,118068300,4350,4350,4350,4350,0
|
|
20230829,164700,118068300,4350,4350,4350,4350,0
|
|
20230829,164600,118068300,4350,4350,4350,4350,0
|
|
20230829,164500,118068300,4350,4350,4350,4350,0
|
|
20230829,164400,118068300,4350,4350,4350,4350,0
|
|
20230829,164300,118068300,4350,4350,4350,4350,0
|
|
20230829,164200,118068300,4350,4350,4350,4350,0
|
|
20230829,164100,118068300,4350,4350,4350,4350,0
|
|
20230829,164000,118068300,4350,4350,4350,4350,0
|
|
20230829,163900,118068300,4350,4350,4350,4350,0
|
|
20230829,163800,118068300,4350,4350,4350,4350,0
|
|
20230829,163700,118068300,4350,4350,4350,4350,0
|
|
20230829,163600,118068300,4350,4350,4350,4350,0
|
|
20230829,163500,118068300,4350,4350,4350,4350,0
|
|
20230829,163400,118068300,4350,4350,4350,4350,471
|
|
20230829,163300,118068300,4350,4350,4350,4350,0
|
|
20230829,163200,118068300,4350,4350,4350,4350,0
|
|
20230829,163100,118068300,4350,4350,4350,4350,0
|
|
20230829,163000,118068300,4350,4350,4350,4350,0
|
|
20230829,162900,118068300,4350,4350,4350,4350,0
|
|
20230829,162800,118068300,4350,4350,4350,4350,0
|
|
20230829,162700,118068300,4350,4350,4350,4350,0
|
|
20230829,162600,118068300,4350,4350,4350,4350,0
|
|
20230829,162500,118068300,4350,4350,4350,4350,0
|
|
20230829,162400,118068300,4350,4350,4350,4350,0
|
|
20230829,162300,118068300,4350,4350,4350,4350,0
|
|
20230829,162200,118068300,4350,4350,4350,4350,0
|
|
20230829,162100,118068300,4350,4350,4350,4350,0
|
|
20230829,162000,118068300,4350,4350,4350,4350,0
|
|
20230829,161900,118068300,4350,4350,4350,4350,0
|
|
20230829,161800,118068300,4350,4350,4350,4350,0
|
|
20230829,161700,118068300,4350,4350,4350,4350,0
|
|
20230829,161600,118068300,4350,4350,4350,4350,0
|
|
20230829,161500,118068300,4350,4350,4350,4350,0
|
|
20230829,161400,118068300,4350,4350,4350,4350,0
|
|
20230829,161300,118068300,4350,4350,4350,4350,0
|
|
20230829,161200,118068300,4350,4350,4350,4350,0
|
|
20230829,161100,118068300,4350,4350,4350,4350,0
|
|
20230829,161000,118068300,4350,4350,4350,4350,0
|
|
20230829,160900,118068300,4350,4350,4350,4350,0
|
|
20230829,160800,118068300,4350,4350,4350,4350,0
|
|
20230829,160700,118068300,4350,4350,4350,4350,0
|
|
20230829,160600,118068300,4350,4350,4350,4350,0
|
|
20230829,160500,118068300,4350,4350,4350,4350,0
|
|
20230829,160400,118068300,4350,4350,4350,4350,471
|
|
20230829,160300,118068300,4350,4350,4350,4350,0
|
|
20230829,160200,118068300,4350,4350,4350,4350,0
|
|
20230829,160100,118068300,4350,4350,4350,4350,0
|
|
20230829,160000,118068300,4350,4350,4350,4350,0
|
|
20230829,155900,118068300,4350,4350,4350,4350,0
|
|
20230829,155800,118068300,4350,4350,4350,4350,0
|
|
20230829,155700,118068300,4350,4350,4350,4350,0
|
|
20230829,155600,118068300,4350,4350,4350,4350,0
|
|
20230829,155500,118068300,4350,4350,4350,4350,0
|
|
20230829,155400,118068300,4350,4350,4350,4350,0
|
|
20230829,155300,118068300,4350,4350,4350,4350,0
|
|
20230829,155200,118068300,4350,4350,4350,4350,0
|
|
20230829,155100,118068300,4350,4350,4350,4350,0
|
|
20230829,155000,118068300,4350,4350,4350,4350,0
|
|
20230829,154900,118068300,4350,4350,4350,4350,0
|
|
20230829,154800,118068300,4350,4350,4350,4350,0
|
|
20230829,154700,118068300,4350,4350,4350,4350,0
|
|
20230829,154600,118068300,4350,4350,4350,4350,0
|
|
20230829,154500,118068300,4350,4350,4350,4350,0
|
|
20230829,154400,118068300,4350,4350,4350,4350,0
|
|
20230829,154300,118068300,4350,4350,4350,4350,0
|
|
20230829,154200,118068300,4350,4350,4350,4350,0
|
|
20230829,154100,118068300,4350,4350,4350,4350,0
|
|
20230829,154000,118068300,4350,4350,4350,4350,0
|
|
20230829,153900,118068300,4350,4350,4350,4350,0
|
|
20230829,153800,118068300,4350,4350,4350,4350,0
|
|
20230829,153700,118068300,4350,4350,4350,4350,0
|
|
20230829,153600,118068300,4350,4350,4350,4350,0
|
|
20230829,153500,118068300,4350,4350,4350,4350,0
|
|
20230829,153400,118068300,4350,4350,4350,4350,471
|
|
20230829,153300,118068300,4350,4350,4350,4350,0
|
|
20230829,153200,118068300,4350,4350,4350,4350,0
|
|
20230829,153100,118068300,4350,4350,4350,4350,0
|
|
20230829,153000,118068300,4350,4350,4350,4350,471
|
|
20230829,152900,116019450,4340,4340,4340,4340,0
|
|
20230829,152800,116019450,4340,4340,4340,4340,0
|
|
20230829,152700,116019450,4340,4340,4340,4340,0
|
|
20230829,152600,116019450,4340,4340,4340,4340,0
|
|
20230829,152500,116019450,4340,4340,4340,4340,0
|
|
20230829,152400,116019450,4340,4340,4340,4340,0
|
|
20230829,152300,116019450,4340,4340,4340,4340,0
|
|
20230829,152200,116019450,4340,4340,4340,4340,0
|
|
20230829,152100,116019450,4340,4340,4340,4340,0
|
|
20230829,152000,116019450,4340,4340,4340,4340,0
|
|
20230829,151900,116019450,4340,4340,4340,4340,0
|
|
20230829,151800,116019450,4340,4340,4340,4340,0
|
|
20230829,151700,116019450,4340,4335,4340,4335,2
|
|
20230829,151600,116010775,4335,4335,4335,4335,100
|
|
20230829,151500,115577275,4340,4340,4340,4340,0
|
|
20230829,151400,115577275,4340,4340,4340,4340,30
|
|
20230829,151300,115447075,4330,4330,4330,4330,11
|
|
20230829,151200,115399445,4340,4340,4340,4340,0
|
|
20230829,151100,115399445,4340,4340,4340,4340,0
|
|
20230829,151000,115399445,4340,4340,4340,4340,0
|
|
20230829,150900,115399445,4340,4340,4340,4340,0
|
|
20230829,150800,115399445,4340,4340,4340,4340,0
|
|
20230829,150700,115399445,4340,4340,4340,4340,0
|
|
20230829,150600,115399445,4340,4340,4340,4340,0
|
|
20230829,150500,115399445,4340,4340,4340,4340,0
|
|
20230829,150400,115399445,4340,4340,4340,4340,5
|
|
20230829,150300,115377745,4330,4330,4330,4330,0
|
|
20230829,150200,115377745,4330,4330,4330,4330,0
|
|
20230829,150100,115377745,4330,4330,4330,4330,0
|
|
20230829,150000,115377745,4330,4330,4330,4330,0
|
|
20230829,145900,115377745,4330,4330,4330,4330,0
|
|
20230829,145800,115377745,4330,4330,4330,4330,0
|
|
20230829,145700,115377745,4330,4330,4330,4330,0
|
|
20230829,145600,115377745,4330,4330,4330,4330,0
|
|
20230829,145500,115377745,4330,4330,4330,4330,0
|
|
20230829,145400,115377745,4330,4330,4330,4330,0
|
|
20230829,145300,115377745,4330,4330,4330,4330,0
|
|
20230829,145200,115377745,4330,4330,4330,4330,0
|
|
20230829,145100,115377745,4330,4330,4330,4330,0
|
|
20230829,145000,115377745,4330,4330,4330,4330,0
|
|
20230829,144900,115377745,4330,4330,4330,4330,0
|
|
20230829,144800,115377745,4330,4330,4330,4330,0
|
|
20230829,144700,115377745,4330,4330,4330,4330,0
|
|
20230829,144600,115377745,4330,4330,4330,4330,0
|
|
20230829,144500,115377745,4330,4330,4330,4330,0
|
|
20230829,144400,115377745,4330,4330,4330,4330,0
|
|
20230829,144300,115377745,4330,4330,4330,4330,0
|
|
20230829,144200,115377745,4330,4330,4330,4330,30
|
|
20230829,144100,115247845,4350,4350,4350,4350,1
|
|
20230829,144000,115243495,4350,4350,4350,4350,1
|
|
20230829,143900,115239145,4330,4330,4330,4330,0
|
|
20230829,143800,115239145,4330,4330,4330,4330,0
|
|
20230829,143700,115239145,4330,4330,4330,4330,0
|
|
20230829,143600,115239145,4330,4330,4330,4330,0
|
|
20230829,143500,115239145,4330,4330,4330,4330,200
|
|
20230829,143400,114373145,4365,4345,4365,4345,700
|
|
20230829,143300,111321750,4300,4330,4330,4300,480
|
|
20230829,143200,109246810,4325,4325,4325,4325,0
|
|
20230829,143100,109246810,4325,4325,4325,4325,100
|
|
20230829,143000,108814310,4355,4355,4355,4355,0
|
|
20230829,142900,108814310,4355,4355,4355,4355,0
|
|
20230829,142800,108814310,4355,4335,4355,4325,201
|
|
20230829,142700,107943955,4360,4360,4360,4360,0
|
|
20230829,142600,107943955,4360,4360,4360,4360,0
|
|
20230829,142500,107943955,4360,4360,4360,4360,0
|
|
20230829,142400,107943955,4360,4360,4360,4360,150
|
|
20230829,142300,107289955,4355,4355,4355,4355,115
|
|
20230829,142200,106789130,4335,4350,4350,4335,2
|
|
20230829,142100,106780445,4335,4335,4335,4335,100
|
|
20230829,142000,106346945,4360,4360,4360,4360,0
|
|
20230829,141900,106346945,4360,4360,4360,4360,0
|
|
20230829,141800,106346945,4360,4360,4360,4360,0
|
|
20230829,141700,106346945,4360,4360,4360,4360,0
|
|
20230829,141600,106346945,4360,4360,4360,4360,0
|
|
20230829,141500,106346945,4360,4360,4360,4360,0
|
|
20230829,141400,106346945,4360,4360,4360,4360,10
|
|
20230829,141300,106303345,4360,4360,4360,4360,0
|
|
20230829,141200,106303345,4360,4360,4360,4360,10
|
|
20230829,141100,106259745,4360,4360,4360,4360,0
|
|
20230829,141000,106259745,4360,4360,4360,4360,0
|
|
20230829,140900,106259745,4360,4360,4360,4360,5
|
|
20230829,140800,106237945,4370,4370,4370,4370,0
|
|
20230829,140700,106237945,4370,4370,4370,4370,0
|
|
20230829,140600,106237945,4370,4370,4370,4370,0
|
|
20230829,140500,106237945,4370,4370,4370,4370,0
|
|
20230829,140400,106237945,4370,4370,4370,4370,0
|
|
20230829,140300,106237945,4370,4370,4370,4370,0
|
|
20230829,140200,106237945,4370,4370,4370,4370,1
|
|
20230829,140100,106233575,4370,4370,4370,4370,10
|
|
20230829,140000,106189875,4370,4370,4370,4370,0
|
|
20230829,135900,106189875,4370,4370,4370,4370,0
|
|
20230829,135800,106189875,4370,4370,4370,4370,0
|
|
20230829,135700,106189875,4370,4355,4370,4355,70
|
|
20230829,135600,105884360,4365,4365,4365,4365,0
|
|
20230829,135500,105884360,4365,4365,4365,4365,0
|
|
20230829,135400,105884360,4365,4330,4365,4330,5832
|
|
20230829,135300,80571895,4330,4325,4330,4325,169
|
|
20230829,135200,79840945,4320,4320,4320,4320,99
|
|
20230829,135100,79413265,4320,4305,4320,4290,494
|
|
20230829,135000,77283735,4315,4315,4315,4315,0
|
|
20230829,134900,77283735,4315,4305,4315,4305,931
|
|
20230829,134800,73271620,4310,4310,4310,4310,0
|
|
20230829,134700,73271620,4310,4310,4310,4310,0
|
|
20230829,134600,73271620,4310,4310,4310,4310,0
|
|
20230829,134500,73271620,4310,4310,4310,4310,0
|
|
20230829,134400,73271620,4310,4310,4310,4310,0
|
|
20230829,134300,73271620,4310,4310,4310,4310,0
|
|
20230829,134200,73271620,4310,4310,4310,4310,0
|
|
20230829,134100,73271620,4310,4310,4310,4310,0
|
|
20230829,134000,73271620,4310,4310,4310,4310,0
|
|
20230829,133900,73271620,4310,4310,4310,4310,210
|
|
20230829,133800,72366520,4315,4315,4315,4315,14
|
|
20230829,133700,72306110,4315,4315,4315,4315,0
|
|
20230829,133600,72306110,4315,4315,4315,4315,4
|
|
20230829,133500,72288850,4320,4320,4320,4320,0
|
|
20230829,133400,72288850,4320,4320,4320,4320,0
|
|
20230829,133300,72288850,4320,4320,4320,4320,0
|
|
20230829,133200,72288850,4320,4320,4320,4320,0
|
|
20230829,133100,72288850,4320,4320,4320,4320,0
|
|
20230829,133000,72288850,4320,4320,4320,4320,0
|
|
20230829,132900,72288850,4320,4320,4320,4320,0
|
|
20230829,132800,72288850,4320,4305,4320,4305,3
|
|
20230829,132700,72275905,4300,4300,4300,4300,0
|
|
20230829,132600,72275905,4300,4300,4300,4300,0
|
|
20230829,132500,72275905,4300,4300,4300,4300,0
|
|
20230829,132400,72275905,4300,4300,4300,4300,0
|
|
20230829,132300,72275905,4300,4300,4300,4300,46
|
|
20230829,132200,72078105,4320,4320,4320,4320,0
|
|
20230829,132100,72078105,4320,4320,4320,4320,0
|
|
20230829,132000,72078105,4320,4320,4320,4320,0
|
|
20230829,131900,72078105,4320,4320,4320,4320,0
|
|
20230829,131800,72078105,4320,4320,4320,4320,0
|
|
20230829,131700,72078105,4320,4320,4320,4320,0
|
|
20230829,131600,72078105,4320,4320,4320,4320,0
|
|
20230829,131500,72078105,4320,4320,4320,4320,0
|
|
20230829,131400,72078105,4320,4315,4320,4315,263
|
|
20230829,131300,70942490,4315,4315,4315,4315,1
|
|
20230829,131200,70938175,4290,4290,4290,4290,0
|
|
20230829,131100,70938175,4290,4290,4290,4290,200
|
|
20230829,131000,70080175,4315,4315,4315,4315,0
|
|
20230829,130900,70080175,4315,4315,4315,4315,0
|
|
20230829,130800,70080175,4315,4315,4315,4315,0
|
|
20230829,130700,70080175,4315,4315,4315,4315,0
|
|
20230829,130600,70080175,4315,4315,4315,4315,0
|
|
20230829,130500,70080175,4315,4315,4315,4315,0
|
|
20230829,130400,70080175,4315,4315,4315,4315,0
|
|
20230829,130300,70080175,4315,4300,4315,4295,853
|
|
20230829,130200,66405270,4300,4300,4300,4300,0
|
|
20230829,130100,66405270,4300,4310,4310,4300,229
|
|
20230829,130000,65419900,4310,4310,4310,4310,0
|
|
20230829,125900,65419900,4310,4310,4310,4310,1
|
|
20230829,125800,65415590,4310,4310,4310,4310,50
|
|
20230829,125700,65200090,4315,4315,4315,4315,0
|
|
20230829,125600,65200090,4315,4315,4315,4315,0
|
|
20230829,125500,65200090,4315,4315,4315,4315,0
|
|
20230829,125400,65200090,4315,4315,4315,4315,10
|
|
20230829,125300,65156940,4310,4310,4310,4310,0
|
|
20230829,125200,65156940,4310,4310,4310,4310,0
|
|
20230829,125100,65156940,4310,4310,4310,4310,0
|
|
20230829,125000,65156940,4310,4310,4310,4310,0
|
|
20230829,124900,65156940,4310,4310,4310,4310,0
|
|
20230829,124800,65156940,4310,4310,4310,4310,0
|
|
20230829,124700,65156940,4310,4310,4310,4310,0
|
|
20230829,124600,65156940,4310,4310,4310,4310,0
|
|
20230829,124500,65156940,4310,4310,4310,4310,2
|
|
20230829,124400,65148320,4315,4315,4315,4315,0
|
|
20230829,124300,65148320,4315,4315,4315,4315,0
|
|
20230829,124200,65148320,4315,4315,4315,4315,0
|
|
20230829,124100,65148320,4315,4315,4315,4315,0
|
|
20230829,124000,65148320,4315,4315,4315,4315,0
|
|
20230829,123900,65148320,4315,4315,4315,4315,50
|
|
20230829,123800,64932570,4315,4315,4315,4315,0
|
|
20230829,123700,64932570,4315,4315,4315,4315,0
|
|
20230829,123600,64932570,4315,4315,4315,4315,0
|
|
20230829,123500,64932570,4315,4315,4315,4315,0
|
|
20230829,123400,64932570,4315,4315,4315,4315,0
|
|
20230829,123300,64932570,4315,4315,4315,4315,0
|
|
20230829,123200,64932570,4315,4315,4315,4315,2
|
|
20230829,123100,64923940,4310,4310,4310,4310,337
|
|
20230829,123000,63471470,4310,4310,4310,4310,0
|
|
20230829,122900,63471470,4310,4310,4310,4310,0
|
|
20230829,122800,63471470,4310,4305,4310,4305,87
|
|
20230829,122700,63096930,4305,4305,4305,4305,4
|
|
20230829,122600,63079710,4300,4300,4300,4300,0
|
|
20230829,122500,63079710,4300,4300,4300,4300,0
|
|
20230829,122400,63079710,4300,4300,4300,4300,0
|
|
20230829,122300,63079710,4300,4300,4300,4300,50
|
|
20230829,122200,62864710,4305,4305,4305,4305,0
|
|
20230829,122100,62864710,4305,4305,4305,4305,0
|
|
20230829,122000,62864710,4305,4305,4305,4305,0
|
|
20230829,121900,62864710,4305,4305,4305,4305,0
|
|
20230829,121800,62864710,4305,4305,4305,4305,0
|
|
20230829,121700,62864710,4305,4305,4305,4305,0
|
|
20230829,121600,62864710,4305,4305,4305,4305,0
|
|
20230829,121500,62864710,4305,4305,4305,4305,0
|
|
20230829,121400,62864710,4305,4305,4305,4305,0
|
|
20230829,121300,62864710,4305,4305,4305,4305,0
|
|
20230829,121200,62864710,4305,4305,4305,4305,10
|
|
20230829,121100,62821660,4310,4310,4310,4310,0
|
|
20230829,121000,62821660,4310,4310,4310,4310,0
|
|
20230829,120900,62821660,4310,4310,4310,4310,0
|
|
20230829,120800,62821660,4310,4310,4310,4310,0
|
|
20230829,120700,62821660,4310,4310,4310,4310,0
|
|
20230829,120600,62821660,4310,4310,4310,4310,0
|
|
20230829,120500,62821660,4310,4310,4310,4310,0
|
|
20230829,120400,62821660,4310,4310,4310,4310,0
|
|
20230829,120300,62821660,4310,4310,4310,4310,0
|
|
20230829,120200,62821660,4310,4310,4310,4310,0
|
|
20230829,120100,62821660,4310,4310,4310,4310,0
|
|
20230829,120000,62821660,4310,4310,4310,4310,0
|
|
20230829,115900,62821660,4310,4310,4310,4310,300
|
|
20230829,115800,61528660,4310,4310,4310,4310,0
|
|
20230829,115700,61528660,4310,4310,4310,4310,0
|
|
20230829,115600,61528660,4310,4310,4310,4310,0
|
|
20230829,115500,61528660,4310,4310,4310,4310,0
|
|
20230829,115400,61528660,4310,4310,4310,4310,0
|
|
20230829,115300,61528660,4310,4310,4310,4310,1
|
|
20230829,115200,61524350,4310,4310,4310,4310,0
|
|
20230829,115100,61524350,4310,4310,4310,4310,0
|
|
20230829,115000,61524350,4310,4310,4310,4310,0
|
|
20230829,114900,61524350,4310,4310,4310,4310,0
|
|
20230829,114800,61524350,4310,4310,4310,4310,0
|
|
20230829,114700,61524350,4310,4310,4310,4310,0
|
|
20230829,114600,61524350,4310,4310,4310,4310,0
|
|
20230829,114500,61524350,4310,4310,4310,4310,0
|
|
20230829,114400,61524350,4310,4310,4310,4310,0
|
|
20230829,114300,61524350,4310,4310,4310,4310,0
|
|
20230829,114200,61524350,4310,4310,4310,4310,0
|
|
20230829,114100,61524350,4310,4310,4310,4310,0
|
|
20230829,114000,61524350,4310,4280,4310,4280,1962
|
|
20230829,113900,53086865,4265,4260,4265,4260,101
|
|
20230829,113800,52656600,4295,4295,4295,4295,0
|
|
20230829,113700,52656600,4295,4275,4295,4240,3469
|
|
20230829,113600,37913745,4300,4300,4300,4300,0
|
|
20230829,113500,37913745,4300,4300,4300,4300,0
|
|
20230829,113400,37913745,4300,4300,4300,4300,1
|
|
20230829,113300,37909445,4300,4300,4300,4300,0
|
|
20230829,113200,37909445,4300,4300,4300,4300,0
|
|
20230829,113100,37909445,4300,4300,4300,4300,0
|
|
20230829,113000,37909445,4300,4300,4300,4300,1
|
|
20230829,112900,37905145,4300,4300,4300,4300,0
|
|
20230829,112800,37905145,4300,4300,4300,4300,0
|
|
20230829,112700,37905145,4300,4300,4300,4300,10
|
|
20230829,112600,37862145,4310,4310,4310,4310,0
|
|
20230829,112500,37862145,4310,4310,4310,4310,0
|
|
20230829,112400,37862145,4310,4310,4310,4310,0
|
|
20230829,112300,37862145,4310,4310,4310,4310,0
|
|
20230829,112200,37862145,4310,4310,4310,4310,0
|
|
20230829,112100,37862145,4310,4310,4310,4310,0
|
|
20230829,112000,37862145,4310,4310,4310,4310,0
|
|
20230829,111900,37862145,4310,4310,4310,4310,0
|
|
20230829,111800,37862145,4310,4310,4310,4310,0
|
|
20230829,111700,37862145,4310,4310,4310,4310,0
|
|
20230829,111600,37862145,4310,4310,4310,4310,0
|
|
20230829,111500,37862145,4310,4310,4310,4310,0
|
|
20230829,111400,37862145,4310,4310,4310,4310,0
|
|
20230829,111300,37862145,4310,4310,4310,4310,0
|
|
20230829,111200,37862145,4310,4310,4310,4310,0
|
|
20230829,111100,37862145,4310,4310,4310,4310,0
|
|
20230829,111000,37862145,4310,4310,4310,4310,349
|
|
20230829,110900,36357955,4310,4310,4310,4310,2
|
|
20230829,110800,36349335,4310,4310,4310,4310,0
|
|
20230829,110700,36349335,4310,4310,4310,4310,0
|
|
20230829,110600,36349335,4310,4310,4310,4310,0
|
|
20230829,110500,36349335,4310,4310,4310,4310,0
|
|
20230829,110400,36349335,4310,4310,4310,4310,0
|
|
20230829,110300,36349335,4310,4310,4310,4310,0
|
|
20230829,110200,36349335,4310,4310,4310,4310,0
|
|
20230829,110100,36349335,4310,4310,4310,4310,0
|
|
20230829,110000,36349335,4310,4310,4310,4310,200
|
|
20230829,105900,35487335,4310,4310,4310,4310,3
|
|
20230829,105800,35474405,4305,4305,4305,4305,456
|
|
20230829,105700,33511325,4305,4305,4305,4305,0
|
|
20230829,105600,33511325,4305,4305,4305,4305,0
|
|
20230829,105500,33511325,4305,4305,4305,4305,0
|
|
20230829,105400,33511325,4305,4305,4305,4305,0
|
|
20230829,105300,33511325,4305,4280,4305,4280,32
|
|
20230829,105200,33374315,4305,4305,4305,4305,0
|
|
20230829,105100,33374315,4305,4305,4305,4305,0
|
|
20230829,105000,33374315,4305,4305,4305,4305,35
|
|
20230829,104900,33223640,4305,4305,4305,4305,0
|
|
20230829,104800,33223640,4305,4305,4305,4305,40
|
|
20230829,104700,33051440,4305,4305,4305,4305,0
|
|
20230829,104600,33051440,4305,4300,4305,4300,700
|
|
20230829,104500,30040570,4300,4300,4300,4300,0
|
|
20230829,104400,30040570,4300,4300,4300,4300,0
|
|
20230829,104300,30040570,4300,4300,4300,4300,0
|
|
20230829,104200,30040570,4300,4300,4300,4300,0
|
|
20230829,104100,30040570,4300,4300,4300,4300,700
|
|
20230829,104000,27030570,4300,4300,4300,4300,300
|
|
20230829,103900,25740570,4300,4300,4300,4300,0
|
|
20230829,103800,25740570,4300,4300,4300,4300,0
|
|
20230829,103700,25740570,4300,4300,4300,4300,0
|
|
20230829,103600,25740570,4300,4300,4300,4300,0
|
|
20230829,103500,25740570,4300,4300,4300,4300,0
|
|
20230829,103400,25740570,4300,4300,4300,4300,500
|
|
20230829,103300,23590570,4300,4300,4300,4300,0
|
|
20230829,103200,23590570,4300,4300,4300,4300,0
|
|
20230829,103100,23590570,4300,4300,4300,4300,0
|
|
20230829,103000,23590570,4300,4300,4300,4300,0
|
|
20230829,102900,23590570,4300,4300,4300,4300,0
|
|
20230829,102800,23590570,4300,4300,4300,4300,70
|
|
20230829,102700,23289570,4300,4300,4300,4300,0
|
|
20230829,102600,23289570,4300,4300,4300,4300,0
|
|
20230829,102500,23289570,4300,4300,4300,4300,0
|
|
20230829,102400,23289570,4300,4300,4300,4300,0
|
|
20230829,102300,23289570,4300,4300,4300,4300,0
|
|
20230829,102200,23289570,4300,4300,4300,4300,0
|
|
20230829,102100,23289570,4300,4300,4300,4300,0
|
|
20230829,102000,23289570,4300,4300,4300,4300,0
|
|
20230829,101900,23289570,4300,4300,4300,4300,0
|
|
20230829,101800,23289570,4300,4300,4300,4300,5
|
|
20230829,101700,23268070,4300,4300,4300,4300,143
|
|
20230829,101600,22653170,4300,4300,4300,4300,0
|
|
20230829,101500,22653170,4300,4300,4300,4300,0
|
|
20230829,101400,22653170,4300,4300,4300,4300,0
|
|
20230829,101300,22653170,4300,4295,4300,4295,49
|
|
20230829,101200,22442580,4295,4295,4295,4295,0
|
|
20230829,101100,22442580,4295,4295,4295,4295,0
|
|
20230829,101000,22442580,4295,4295,4295,4295,0
|
|
20230829,100900,22442580,4295,4295,4295,4295,0
|
|
20230829,100800,22442580,4295,4295,4295,4295,0
|
|
20230829,100700,22442580,4295,4295,4295,4295,2
|
|
20230829,100600,22433990,4265,4265,4265,4265,0
|
|
20230829,100500,22433990,4265,4265,4265,4265,0
|
|
20230829,100400,22433990,4265,4265,4265,4265,0
|
|
20230829,100300,22433990,4265,4265,4265,4265,0
|
|
20230829,100200,22433990,4265,4265,4265,4265,50
|
|
20230829,100100,22220740,4265,4265,4265,4265,0
|
|
20230829,100000,22220740,4265,4265,4265,4265,0
|
|
20230829,095900,22220740,4265,4265,4265,4265,0
|
|
20230829,095800,22220740,4265,4265,4265,4265,2
|
|
20230829,095700,22212210,4265,4265,4265,4265,26
|
|
20230829,095600,22101320,4295,4295,4295,4295,0
|
|
20230829,095500,22101320,4295,4295,4295,4295,0
|
|
20230829,095400,22101320,4295,4295,4295,4295,2
|
|
20230829,095300,22092730,4250,4275,4275,4250,254
|
|
20230829,095200,21012725,4275,4275,4275,4275,5
|
|
20230829,095100,20991350,4260,4255,4260,4255,141
|
|
20230829,095000,20391370,4295,4295,4295,4295,0
|
|
20230829,094900,20391370,4295,4295,4295,4295,0
|
|
20230829,094800,20391370,4295,4295,4295,4295,0
|
|
20230829,094700,20391370,4295,4295,4295,4295,0
|
|
20230829,094600,20391370,4295,4255,4295,4250,96
|
|
20230829,094500,19983275,4250,4250,4250,4250,0
|
|
20230829,094400,19983275,4250,4255,4255,4250,14
|
|
20230829,094300,19923720,4295,4295,4295,4295,1
|
|
20230829,094200,19919425,4250,4260,4260,4250,59
|
|
20230829,094100,19668310,4260,4260,4260,4260,1
|
|
20230829,094000,19664050,4260,4260,4260,4260,0
|
|
20230829,093900,19664050,4260,4265,4265,4260,86
|
|
20230829,093800,19297605,4310,4265,4310,4265,34
|
|
20230829,093700,19152550,4310,4265,4310,4265,4
|
|
20230829,093600,19135445,4310,4310,4310,4310,0
|
|
20230829,093500,19135445,4310,4280,4310,4260,392
|
|
20230829,093400,17462120,4315,4315,4315,4315,0
|
|
20230829,093300,17462120,4315,4315,4315,4315,2
|
|
20230829,093200,17453490,4280,4315,4315,4280,23
|
|
20230829,093100,17354875,4315,4305,4315,4305,103
|
|
20230829,093000,16911440,4260,4275,4275,4260,98
|
|
20230829,092900,16493540,4320,4320,4320,4320,0
|
|
20230829,092800,16493540,4320,4320,4320,4320,41
|
|
20230829,092700,16316420,4320,4320,4320,4320,0
|
|
20230829,092600,16316420,4320,4320,4320,4320,0
|
|
20230829,092500,16316420,4320,4320,4320,4320,0
|
|
20230829,092400,16316420,4320,4320,4320,4320,0
|
|
20230829,092300,16316420,4320,4285,4320,4260,114
|
|
20230829,092200,15830575,4325,4325,4325,4325,101
|
|
20230829,092100,15393750,4325,4325,4325,4325,0
|
|
20230829,092000,15393750,4325,4330,4330,4260,133
|
|
20230829,091900,14824530,4330,4330,4330,4330,0
|
|
20230829,091800,14824530,4330,4295,4330,4295,11
|
|
20230829,091700,14776990,4250,4330,4330,4250,290
|
|
20230829,091600,13532980,4330,4330,4335,4330,64
|
|
20230829,091500,13255855,4330,4290,4330,4290,2
|
|
20230829,091400,13247235,4290,4295,4335,4290,485
|
|
20230829,091300,11165970,4335,4320,4335,4295,303
|
|
20230829,091200,9857400,4320,4295,4320,4290,1050
|
|
20230829,091100,5342335,4295,4290,4295,4290,24
|
|
20230829,091000,5239350,4295,4295,4295,4295,1
|
|
20230829,090900,5235055,4295,4260,4295,4260,120
|
|
20230829,090800,4722700,4295,4295,4295,4295,0
|
|
20230829,090700,4722700,4295,4255,4295,4255,39
|
|
20230829,090600,4556675,4295,4290,4295,4290,100
|
|
20230829,090500,4127650,4295,4295,4295,4295,0
|
|
20230829,090400,4127650,4295,4295,4295,4295,0
|
|
20230829,090300,4127650,4295,4280,4295,4250,422
|
|
20230829,090200,2319895,4280,4280,4280,4280,0
|
|
20230829,090100,2319895,4280,4280,4280,4280,0
|
|
20230829,090000,2319895,4280,4260,4280,4230,546
|