578 lines
27 KiB
CSV
578 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230804,183500,104936625,3440,3440,3440,3440,276
|
|
20230804,183400,104936625,3440,3440,3440,3440,0
|
|
20230804,183300,104936625,3440,3440,3440,3440,0
|
|
20230804,183200,104936625,3440,3440,3440,3440,0
|
|
20230804,183100,104936625,3440,3440,3440,3440,0
|
|
20230804,183000,104936625,3440,3440,3440,3440,0
|
|
20230804,182900,104936625,3440,3440,3440,3440,0
|
|
20230804,182800,104936625,3440,3440,3440,3440,0
|
|
20230804,182700,104936625,3440,3440,3440,3440,0
|
|
20230804,182600,104936625,3440,3440,3440,3440,0
|
|
20230804,182500,104936625,3440,3440,3440,3440,0
|
|
20230804,182400,104936625,3440,3440,3440,3440,0
|
|
20230804,182300,104936625,3440,3440,3440,3440,0
|
|
20230804,182200,104936625,3440,3440,3440,3440,0
|
|
20230804,182100,104936625,3440,3440,3440,3440,0
|
|
20230804,182000,104936625,3440,3440,3440,3440,0
|
|
20230804,181900,104936625,3440,3440,3440,3440,0
|
|
20230804,181800,104936625,3440,3440,3440,3440,0
|
|
20230804,181700,104936625,3440,3440,3440,3440,0
|
|
20230804,181600,104936625,3440,3440,3440,3440,0
|
|
20230804,181500,104936625,3440,3440,3440,3440,0
|
|
20230804,181400,104936625,3440,3440,3440,3440,0
|
|
20230804,181300,104936625,3440,3440,3440,3440,0
|
|
20230804,181200,104936625,3440,3440,3440,3440,0
|
|
20230804,181100,104936625,3440,3440,3440,3440,0
|
|
20230804,181000,104936625,3440,3440,3440,3440,0
|
|
20230804,180900,104936625,3440,3440,3440,3440,0
|
|
20230804,180800,104936625,3440,3440,3440,3440,0
|
|
20230804,180700,104936625,3440,3440,3440,3440,0
|
|
20230804,180600,104936625,3440,3440,3440,3440,0
|
|
20230804,180500,104936625,3440,3440,3440,3440,276
|
|
20230804,180400,104936625,3440,3440,3440,3440,0
|
|
20230804,180300,104936625,3440,3440,3440,3440,0
|
|
20230804,180200,104936625,3440,3440,3440,3440,0
|
|
20230804,180100,104936625,3440,3440,3440,3440,0
|
|
20230804,180000,104936625,3440,3440,3440,3440,0
|
|
20230804,175900,104936625,3440,3440,3440,3440,0
|
|
20230804,175800,104936625,3440,3440,3440,3440,0
|
|
20230804,175700,104936625,3440,3440,3440,3440,0
|
|
20230804,175600,104936625,3440,3440,3440,3440,0
|
|
20230804,175500,104936625,3440,3440,3440,3440,0
|
|
20230804,175400,104936625,3440,3440,3440,3440,0
|
|
20230804,175300,104936625,3440,3440,3440,3440,0
|
|
20230804,175200,104936625,3440,3440,3440,3440,0
|
|
20230804,175100,104936625,3440,3440,3440,3440,0
|
|
20230804,175000,104936625,3440,3440,3440,3440,0
|
|
20230804,174900,104936625,3440,3440,3440,3440,0
|
|
20230804,174800,104936625,3440,3440,3440,3440,0
|
|
20230804,174700,104936625,3440,3440,3440,3440,0
|
|
20230804,174600,104936625,3440,3440,3440,3440,0
|
|
20230804,174500,104936625,3440,3440,3440,3440,0
|
|
20230804,174400,104936625,3440,3440,3440,3440,0
|
|
20230804,174300,104936625,3440,3440,3440,3440,0
|
|
20230804,174200,104936625,3440,3440,3440,3440,0
|
|
20230804,174100,104936625,3440,3440,3440,3440,0
|
|
20230804,174000,104936625,3440,3440,3440,3440,0
|
|
20230804,173900,104936625,3440,3440,3440,3440,0
|
|
20230804,173800,104936625,3440,3440,3440,3440,0
|
|
20230804,173700,104936625,3440,3440,3440,3440,0
|
|
20230804,173600,104936625,3440,3440,3440,3440,0
|
|
20230804,173500,104936625,3440,3440,3440,3440,276
|
|
20230804,173400,104936625,3440,3440,3440,3440,0
|
|
20230804,173300,104936625,3440,3440,3440,3440,0
|
|
20230804,173200,104936625,3440,3440,3440,3440,0
|
|
20230804,173100,104936625,3440,3440,3440,3440,0
|
|
20230804,173000,104936625,3440,3440,3440,3440,0
|
|
20230804,172900,104936625,3440,3440,3440,3440,0
|
|
20230804,172800,104936625,3440,3440,3440,3440,0
|
|
20230804,172700,104936625,3440,3440,3440,3440,0
|
|
20230804,172600,104936625,3440,3440,3440,3440,0
|
|
20230804,172500,104936625,3440,3440,3440,3440,0
|
|
20230804,172400,104936625,3440,3440,3440,3440,0
|
|
20230804,172300,104936625,3440,3440,3440,3440,0
|
|
20230804,172200,104936625,3440,3440,3440,3440,0
|
|
20230804,172100,104936625,3440,3440,3440,3440,0
|
|
20230804,172000,104936625,3440,3440,3440,3440,0
|
|
20230804,171900,104936625,3440,3440,3440,3440,0
|
|
20230804,171800,104936625,3440,3440,3440,3440,0
|
|
20230804,171700,104936625,3440,3440,3440,3440,0
|
|
20230804,171600,104936625,3440,3440,3440,3440,0
|
|
20230804,171500,104936625,3440,3440,3440,3440,0
|
|
20230804,171400,104936625,3440,3440,3440,3440,0
|
|
20230804,171300,104936625,3440,3440,3440,3440,0
|
|
20230804,171200,104936625,3440,3440,3440,3440,0
|
|
20230804,171100,104936625,3440,3440,3440,3440,0
|
|
20230804,171000,104936625,3440,3440,3440,3440,0
|
|
20230804,170900,104936625,3440,3440,3440,3440,0
|
|
20230804,170800,104936625,3440,3440,3440,3440,0
|
|
20230804,170700,104936625,3440,3440,3440,3440,0
|
|
20230804,170600,104936625,3440,3440,3440,3440,0
|
|
20230804,170500,104936625,3440,3440,3440,3440,276
|
|
20230804,170400,104936625,3440,3440,3440,3440,0
|
|
20230804,170300,104936625,3440,3440,3440,3440,0
|
|
20230804,170200,104936625,3440,3440,3440,3440,0
|
|
20230804,170100,104936625,3440,3440,3440,3440,0
|
|
20230804,170000,104936625,3440,3440,3440,3440,0
|
|
20230804,165900,104936625,3440,3440,3440,3440,0
|
|
20230804,165800,104936625,3440,3440,3440,3440,0
|
|
20230804,165700,104936625,3440,3440,3440,3440,0
|
|
20230804,165600,104936625,3440,3440,3440,3440,0
|
|
20230804,165500,104936625,3440,3440,3440,3440,0
|
|
20230804,165400,104936625,3440,3440,3440,3440,0
|
|
20230804,165300,104936625,3440,3440,3440,3440,0
|
|
20230804,165200,104936625,3440,3440,3440,3440,0
|
|
20230804,165100,104936625,3440,3440,3440,3440,0
|
|
20230804,165000,104936625,3440,3440,3440,3440,0
|
|
20230804,164900,104936625,3440,3440,3440,3440,0
|
|
20230804,164800,104936625,3440,3440,3440,3440,0
|
|
20230804,164700,104936625,3440,3440,3440,3440,0
|
|
20230804,164600,104936625,3440,3440,3440,3440,0
|
|
20230804,164500,104936625,3440,3440,3440,3440,0
|
|
20230804,164400,104936625,3440,3440,3440,3440,0
|
|
20230804,164300,104936625,3440,3440,3440,3440,0
|
|
20230804,164200,104936625,3440,3440,3440,3440,0
|
|
20230804,164100,104936625,3440,3440,3440,3440,0
|
|
20230804,164000,104936625,3440,3440,3440,3440,0
|
|
20230804,163900,104936625,3440,3440,3440,3440,0
|
|
20230804,163800,104936625,3440,3440,3440,3440,0
|
|
20230804,163700,104936625,3440,3440,3440,3440,0
|
|
20230804,163600,104936625,3440,3440,3440,3440,0
|
|
20230804,163500,104936625,3440,3440,3440,3440,276
|
|
20230804,163400,104936625,3440,3440,3440,3440,0
|
|
20230804,163300,104936625,3440,3440,3440,3440,0
|
|
20230804,163200,104936625,3440,3440,3440,3440,0
|
|
20230804,163100,104936625,3440,3440,3440,3440,0
|
|
20230804,163000,104936625,3440,3440,3440,3440,0
|
|
20230804,162900,104936625,3440,3440,3440,3440,0
|
|
20230804,162800,104936625,3440,3440,3440,3440,0
|
|
20230804,162700,104936625,3440,3440,3440,3440,0
|
|
20230804,162600,104936625,3440,3440,3440,3440,0
|
|
20230804,162500,104936625,3440,3440,3440,3440,0
|
|
20230804,162400,104936625,3440,3440,3440,3440,0
|
|
20230804,162300,104936625,3440,3440,3440,3440,0
|
|
20230804,162200,104936625,3440,3440,3440,3440,0
|
|
20230804,162100,104936625,3440,3440,3440,3440,0
|
|
20230804,162000,104936625,3440,3440,3440,3440,0
|
|
20230804,161900,104936625,3440,3440,3440,3440,0
|
|
20230804,161800,104936625,3440,3440,3440,3440,0
|
|
20230804,161700,104936625,3440,3440,3440,3440,0
|
|
20230804,161600,104936625,3440,3440,3440,3440,0
|
|
20230804,161500,104936625,3440,3440,3440,3440,0
|
|
20230804,161400,104936625,3440,3440,3440,3440,0
|
|
20230804,161300,104936625,3440,3440,3440,3440,0
|
|
20230804,161200,104936625,3440,3440,3440,3440,0
|
|
20230804,161100,104936625,3440,3440,3440,3440,0
|
|
20230804,161000,104936625,3440,3440,3440,3440,0
|
|
20230804,160900,104936625,3440,3440,3440,3440,0
|
|
20230804,160800,104936625,3440,3440,3440,3440,0
|
|
20230804,160700,104936625,3440,3440,3440,3440,0
|
|
20230804,160600,104936625,3440,3440,3440,3440,0
|
|
20230804,160500,104936625,3440,3440,3440,3440,276
|
|
20230804,160400,104936625,3440,3440,3440,3440,0
|
|
20230804,160300,104936625,3440,3440,3440,3440,0
|
|
20230804,160200,104936625,3440,3440,3440,3440,0
|
|
20230804,160100,104936625,3440,3440,3440,3440,0
|
|
20230804,160000,104936625,3440,3440,3440,3440,0
|
|
20230804,155900,104936625,3440,3440,3440,3440,0
|
|
20230804,155800,104936625,3440,3440,3440,3440,0
|
|
20230804,155700,104936625,3440,3440,3440,3440,0
|
|
20230804,155600,104936625,3440,3440,3440,3440,0
|
|
20230804,155500,104936625,3440,3440,3440,3440,0
|
|
20230804,155400,104936625,3440,3440,3440,3440,0
|
|
20230804,155300,104936625,3440,3440,3440,3440,0
|
|
20230804,155200,104936625,3440,3440,3440,3440,0
|
|
20230804,155100,104936625,3440,3440,3440,3440,0
|
|
20230804,155000,104936625,3440,3440,3440,3440,0
|
|
20230804,154900,104936625,3440,3440,3440,3440,0
|
|
20230804,154800,104936625,3440,3440,3440,3440,0
|
|
20230804,154700,104936625,3440,3440,3440,3440,0
|
|
20230804,154600,104936625,3440,3440,3440,3440,0
|
|
20230804,154500,104936625,3440,3440,3440,3440,0
|
|
20230804,154400,104936625,3440,3440,3440,3440,0
|
|
20230804,154300,104936625,3440,3440,3440,3440,0
|
|
20230804,154200,104936625,3440,3440,3440,3440,0
|
|
20230804,154100,104936625,3440,3440,3440,3440,0
|
|
20230804,154000,104936625,3440,3440,3440,3440,0
|
|
20230804,153900,104936625,3440,3440,3440,3440,0
|
|
20230804,153800,104936625,3440,3440,3440,3440,0
|
|
20230804,153700,104936625,3440,3440,3440,3440,0
|
|
20230804,153600,104936625,3440,3440,3440,3440,0
|
|
20230804,153500,104936625,3440,3440,3440,3440,276
|
|
20230804,153400,104936625,3440,3440,3440,3440,0
|
|
20230804,153300,104936625,3440,3440,3440,3440,0
|
|
20230804,153200,104936625,3440,3440,3440,3440,0
|
|
20230804,153100,104936625,3440,3440,3440,3440,0
|
|
20230804,153000,104936625,3440,3440,3440,3440,276
|
|
20230804,152900,103987185,3440,3440,3440,3440,0
|
|
20230804,152800,103987185,3440,3440,3440,3440,0
|
|
20230804,152700,103987185,3440,3440,3440,3440,0
|
|
20230804,152600,103987185,3440,3440,3440,3440,0
|
|
20230804,152500,103987185,3440,3440,3440,3440,0
|
|
20230804,152400,103987185,3440,3440,3440,3440,0
|
|
20230804,152300,103987185,3440,3440,3440,3440,0
|
|
20230804,152200,103987185,3440,3440,3440,3440,0
|
|
20230804,152100,103987185,3440,3440,3440,3440,0
|
|
20230804,152000,103987185,3440,3440,3440,3440,0
|
|
20230804,151900,103987185,3440,3440,3445,3440,102
|
|
20230804,151800,103636275,3440,3440,3440,3440,97
|
|
20230804,151700,103302595,3440,3430,3440,3430,1128
|
|
20230804,151600,99428755,3430,3430,3430,3430,0
|
|
20230804,151500,99428755,3430,3430,3430,3430,0
|
|
20230804,151400,99428755,3430,3430,3430,3430,0
|
|
20230804,151300,99428755,3430,3430,3430,3430,0
|
|
20230804,151200,99428755,3430,3430,3430,3430,1
|
|
20230804,151100,99425325,3435,3435,3435,3435,0
|
|
20230804,151000,99425325,3435,3435,3435,3435,0
|
|
20230804,150900,99425325,3435,3430,3435,3405,11
|
|
20230804,150800,99387760,3435,3435,3435,3435,0
|
|
20230804,150700,99387760,3435,3435,3435,3435,0
|
|
20230804,150600,99387760,3435,3435,3435,3435,0
|
|
20230804,150500,99387760,3435,3435,3435,3435,0
|
|
20230804,150400,99387760,3435,3435,3435,3435,21
|
|
20230804,150300,99315625,3435,3435,3435,3435,4
|
|
20230804,150200,99301885,3435,3430,3435,3430,177
|
|
20230804,150100,98694730,3430,3430,3430,3430,11
|
|
20230804,150000,98657000,3410,3410,3410,3410,0
|
|
20230804,145900,98657000,3410,3410,3410,3410,29
|
|
20230804,145800,98558110,3410,3410,3410,3410,2
|
|
20230804,145700,98551290,3430,3430,3430,3430,0
|
|
20230804,145600,98551290,3430,3430,3430,3430,0
|
|
20230804,145500,98551290,3430,3430,3430,3430,0
|
|
20230804,145400,98551290,3430,3425,3430,3425,120
|
|
20230804,145300,98140240,3425,3425,3425,3425,90
|
|
20230804,145200,97831990,3430,3430,3430,3430,0
|
|
20230804,145100,97831990,3430,3430,3430,3430,0
|
|
20230804,145000,97831990,3430,3430,3430,3430,0
|
|
20230804,144900,97831990,3430,3430,3430,3430,4
|
|
20230804,144800,97818270,3430,3430,3430,3430,0
|
|
20230804,144700,97818270,3430,3430,3430,3430,0
|
|
20230804,144600,97818270,3430,3430,3430,3430,0
|
|
20230804,144500,97818270,3430,3430,3430,3430,0
|
|
20230804,144400,97818270,3430,3430,3430,3430,40
|
|
20230804,144300,97681070,3430,3430,3430,3430,0
|
|
20230804,144200,97681070,3430,3430,3430,3430,0
|
|
20230804,144100,97681070,3430,3430,3430,3430,11
|
|
20230804,144000,97643340,3430,3430,3430,3430,182
|
|
20230804,143900,97019080,3430,3425,3430,3425,425
|
|
20230804,143800,95563440,3425,3420,3425,3420,1190
|
|
20230804,143700,91490095,3405,3405,3405,3405,0
|
|
20230804,143600,91490095,3405,3405,3405,3405,0
|
|
20230804,143500,91490095,3405,3405,3405,3405,0
|
|
20230804,143400,91490095,3405,3405,3405,3405,0
|
|
20230804,143300,91490095,3405,3405,3405,3405,0
|
|
20230804,143200,91490095,3405,3405,3405,3405,0
|
|
20230804,143100,91490095,3405,3405,3405,3405,0
|
|
20230804,143000,91490095,3405,3405,3405,3405,0
|
|
20230804,142900,91490095,3405,3405,3405,3405,0
|
|
20230804,142800,91490095,3405,3405,3405,3405,0
|
|
20230804,142700,91490095,3405,3405,3405,3405,15
|
|
20230804,142600,91439020,3420,3420,3420,3420,0
|
|
20230804,142500,91439020,3420,3420,3420,3420,0
|
|
20230804,142400,91439020,3420,3420,3420,3420,0
|
|
20230804,142300,91439020,3420,3420,3420,3420,0
|
|
20230804,142200,91439020,3420,3420,3420,3420,0
|
|
20230804,142100,91439020,3420,3420,3420,3420,300
|
|
20230804,142000,90413020,3420,3420,3420,3420,0
|
|
20230804,141900,90413020,3420,3420,3420,3420,0
|
|
20230804,141800,90413020,3420,3420,3420,3420,10
|
|
20230804,141700,90378820,3420,3420,3420,3420,0
|
|
20230804,141600,90378820,3420,3420,3420,3420,0
|
|
20230804,141500,90378820,3420,3420,3420,3420,0
|
|
20230804,141400,90378820,3420,3420,3420,3420,0
|
|
20230804,141300,90378820,3420,3420,3420,3420,0
|
|
20230804,141200,90378820,3420,3420,3420,3420,0
|
|
20230804,141100,90378820,3420,3420,3420,3420,1
|
|
20230804,141000,90375400,3425,3425,3425,3425,0
|
|
20230804,140900,90375400,3425,3420,3425,3420,25
|
|
20230804,140800,90289840,3395,3395,3395,3395,0
|
|
20230804,140700,90289840,3395,3395,3395,3395,0
|
|
20230804,140600,90289840,3395,3395,3395,3395,0
|
|
20230804,140500,90289840,3395,3395,3395,3395,0
|
|
20230804,140400,90289840,3395,3395,3395,3395,2
|
|
20230804,140300,90283050,3395,3395,3395,3395,0
|
|
20230804,140200,90283050,3395,3395,3395,3395,26
|
|
20230804,140100,90194780,3420,3420,3420,3420,0
|
|
20230804,140000,90194780,3420,3420,3420,3420,52
|
|
20230804,135900,90016940,3390,3390,3390,3390,0
|
|
20230804,135800,90016940,3390,3390,3390,3390,0
|
|
20230804,135700,90016940,3390,3405,3405,3390,432
|
|
20230804,135600,88550770,3420,3420,3420,3420,0
|
|
20230804,135500,88550770,3420,3420,3420,3420,0
|
|
20230804,135400,88550770,3420,3420,3420,3420,0
|
|
20230804,135300,88550770,3420,3420,3420,3420,0
|
|
20230804,135200,88550770,3420,3420,3420,3420,0
|
|
20230804,135100,88550770,3420,3420,3420,3420,0
|
|
20230804,135000,88550770,3420,3420,3420,3420,0
|
|
20230804,134900,88550770,3420,3420,3420,3420,0
|
|
20230804,134800,88550770,3420,3420,3420,3420,0
|
|
20230804,134700,88550770,3420,3420,3420,3420,0
|
|
20230804,134600,88550770,3420,3420,3420,3420,0
|
|
20230804,134500,88550770,3420,3420,3420,3420,0
|
|
20230804,134400,88550770,3420,3420,3420,3420,0
|
|
20230804,134300,88550770,3420,3420,3420,3420,0
|
|
20230804,134200,88550770,3420,3420,3420,3420,0
|
|
20230804,134100,88550770,3420,3420,3420,3420,0
|
|
20230804,134000,88550770,3420,3420,3420,3420,0
|
|
20230804,133900,88550770,3420,3420,3420,3420,0
|
|
20230804,133800,88550770,3420,3420,3420,3420,0
|
|
20230804,133700,88550770,3420,3420,3420,3420,0
|
|
20230804,133600,88550770,3420,3420,3420,3420,0
|
|
20230804,133500,88550770,3420,3420,3420,3420,0
|
|
20230804,133400,88550770,3420,3420,3420,3420,0
|
|
20230804,133300,88550770,3420,3420,3420,3420,0
|
|
20230804,133200,88550770,3420,3420,3420,3420,0
|
|
20230804,133100,88550770,3420,3420,3420,3420,0
|
|
20230804,133000,88550770,3420,3420,3420,3420,0
|
|
20230804,132900,88550770,3420,3420,3420,3420,0
|
|
20230804,132800,88550770,3420,3420,3420,3420,1
|
|
20230804,132700,88547350,3405,3405,3405,3405,0
|
|
20230804,132600,88547350,3405,3405,3405,3405,0
|
|
20230804,132500,88547350,3405,3405,3405,3405,0
|
|
20230804,132400,88547350,3405,3405,3405,3405,0
|
|
20230804,132300,88547350,3405,3405,3405,3405,0
|
|
20230804,132200,88547350,3405,3405,3405,3405,0
|
|
20230804,132100,88547350,3405,3405,3405,3405,0
|
|
20230804,132000,88547350,3405,3405,3405,3405,0
|
|
20230804,131900,88547350,3405,3405,3405,3405,411
|
|
20230804,131800,87147895,3415,3415,3415,3415,0
|
|
20230804,131700,87147895,3415,3415,3415,3415,0
|
|
20230804,131600,87147895,3415,3415,3415,3415,0
|
|
20230804,131500,87147895,3415,3415,3415,3415,0
|
|
20230804,131400,87147895,3415,3415,3415,3415,0
|
|
20230804,131300,87147895,3415,3415,3415,3415,0
|
|
20230804,131200,87147895,3415,3415,3415,3415,0
|
|
20230804,131100,87147895,3415,3415,3415,3415,0
|
|
20230804,131000,87147895,3415,3415,3415,3415,164
|
|
20230804,130900,86587835,3420,3420,3420,3420,0
|
|
20230804,130800,86587835,3420,3420,3420,3420,0
|
|
20230804,130700,86587835,3420,3420,3420,3420,0
|
|
20230804,130600,86587835,3420,3420,3420,3420,0
|
|
20230804,130500,86587835,3420,3420,3420,3420,0
|
|
20230804,130400,86587835,3420,3420,3420,3420,0
|
|
20230804,130300,86587835,3420,3420,3420,3420,0
|
|
20230804,130200,86587835,3420,3420,3420,3420,0
|
|
20230804,130100,86587835,3420,3420,3420,3420,1
|
|
20230804,130000,86584415,3420,3420,3420,3420,0
|
|
20230804,125900,86584415,3420,3420,3420,3420,0
|
|
20230804,125800,86584415,3420,3420,3420,3420,0
|
|
20230804,125700,86584415,3420,3415,3420,3415,4
|
|
20230804,125600,86570750,3420,3420,3420,3420,0
|
|
20230804,125500,86570750,3420,3420,3420,3420,1
|
|
20230804,125400,86567330,3425,3425,3425,3425,0
|
|
20230804,125300,86567330,3425,3425,3425,3425,0
|
|
20230804,125200,86567330,3425,3425,3425,3425,0
|
|
20230804,125100,86567330,3425,3425,3425,3425,0
|
|
20230804,125000,86567330,3425,3420,3425,3420,16
|
|
20230804,124900,86512600,3415,3415,3415,3415,14
|
|
20230804,124800,86464790,3425,3425,3425,3425,0
|
|
20230804,124700,86464790,3425,3425,3425,3425,0
|
|
20230804,124600,86464790,3425,3425,3425,3425,11
|
|
20230804,124500,86427115,3425,3425,3425,3425,0
|
|
20230804,124400,86427115,3425,3425,3425,3425,12
|
|
20230804,124300,86386015,3425,3420,3425,3420,1169
|
|
20230804,124200,82383655,3420,3420,3420,3420,6
|
|
20230804,124100,82363135,3415,3415,3415,3415,0
|
|
20230804,124000,82363135,3415,3415,3415,3415,0
|
|
20230804,123900,82363135,3415,3415,3415,3415,500
|
|
20230804,123800,80655635,3420,3420,3420,3420,0
|
|
20230804,123700,80655635,3420,3420,3420,3420,0
|
|
20230804,123600,80655635,3420,3420,3420,3420,1
|
|
20230804,123500,80652215,3425,3425,3425,3425,5
|
|
20230804,123400,80635090,3420,3420,3420,3420,0
|
|
20230804,123300,80635090,3420,3420,3420,3420,0
|
|
20230804,123200,80635090,3420,3420,3420,3420,699
|
|
20230804,123100,78244510,3415,3415,3415,3415,2
|
|
20230804,123000,78237680,3415,3415,3415,3415,71
|
|
20230804,122900,77995215,3415,3415,3415,3415,0
|
|
20230804,122800,77995215,3415,3415,3415,3415,0
|
|
20230804,122700,77995215,3415,3415,3415,3415,8
|
|
20230804,122600,77967895,3415,3415,3420,3415,17
|
|
20230804,122500,77909810,3415,3415,3420,3415,201
|
|
20230804,122400,77223390,3415,3415,3415,3415,0
|
|
20230804,122300,77223390,3415,3415,3415,3415,0
|
|
20230804,122200,77223390,3415,3415,3415,3415,0
|
|
20230804,122100,77223390,3415,3415,3415,3415,22
|
|
20230804,122000,77148260,3415,3415,3415,3415,18
|
|
20230804,121900,77086790,3420,3405,3420,3405,492
|
|
20230804,121800,75408410,3410,3410,3410,3410,0
|
|
20230804,121700,75408410,3410,3410,3410,3410,0
|
|
20230804,121600,75408410,3410,3410,3410,3410,0
|
|
20230804,121500,75408410,3410,3410,3410,3410,0
|
|
20230804,121400,75408410,3410,3410,3410,3410,0
|
|
20230804,121300,75408410,3410,3410,3410,3410,0
|
|
20230804,121200,75408410,3410,3410,3410,3410,0
|
|
20230804,121100,75408410,3410,3410,3410,3410,0
|
|
20230804,121000,75408410,3410,3410,3410,3410,0
|
|
20230804,120900,75408410,3410,3410,3410,3410,1
|
|
20230804,120800,75405000,3410,3410,3410,3410,0
|
|
20230804,120700,75405000,3410,3410,3410,3410,0
|
|
20230804,120600,75405000,3410,3410,3410,3410,0
|
|
20230804,120500,75405000,3410,3410,3410,3410,2
|
|
20230804,120400,75398180,3400,3400,3400,3400,0
|
|
20230804,120300,75398180,3400,3400,3400,3400,0
|
|
20230804,120200,75398180,3400,3400,3400,3400,100
|
|
20230804,120100,75058180,3405,3405,3405,3405,0
|
|
20230804,120000,75058180,3405,3405,3405,3405,0
|
|
20230804,115900,75058180,3405,3405,3405,3405,0
|
|
20230804,115800,75058180,3405,3405,3405,3405,0
|
|
20230804,115700,75058180,3405,3405,3405,3405,0
|
|
20230804,115600,75058180,3405,3405,3405,3405,0
|
|
20230804,115500,75058180,3405,3405,3405,3405,0
|
|
20230804,115400,75058180,3405,3405,3405,3405,0
|
|
20230804,115300,75058180,3405,3405,3405,3405,0
|
|
20230804,115200,75058180,3405,3405,3405,3405,0
|
|
20230804,115100,75058180,3405,3405,3405,3405,0
|
|
20230804,115000,75058180,3405,3405,3405,3405,0
|
|
20230804,114900,75058180,3405,3405,3405,3405,0
|
|
20230804,114800,75058180,3405,3405,3405,3405,2
|
|
20230804,114700,75051370,3390,3390,3390,3390,0
|
|
20230804,114600,75051370,3390,3395,3395,3390,2411
|
|
20230804,114500,66872635,3400,3400,3400,3400,0
|
|
20230804,114400,66872635,3400,3400,3400,3400,0
|
|
20230804,114300,66872635,3400,3400,3400,3400,0
|
|
20230804,114200,66872635,3400,3400,3400,3400,0
|
|
20230804,114100,66872635,3400,3400,3400,3400,0
|
|
20230804,114000,66872635,3400,3400,3400,3400,0
|
|
20230804,113900,66872635,3400,3400,3400,3400,0
|
|
20230804,113800,66872635,3400,3400,3400,3400,0
|
|
20230804,113700,66872635,3400,3400,3400,3400,4
|
|
20230804,113600,66859035,3395,3395,3395,3395,0
|
|
20230804,113500,66859035,3395,3395,3395,3395,0
|
|
20230804,113400,66859035,3395,3395,3395,3395,0
|
|
20230804,113300,66859035,3395,3395,3395,3395,1
|
|
20230804,113200,66855640,3395,3395,3395,3395,0
|
|
20230804,113100,66855640,3395,3395,3395,3395,0
|
|
20230804,113000,66855640,3395,3395,3395,3395,0
|
|
20230804,112900,66855640,3395,3395,3395,3395,0
|
|
20230804,112800,66855640,3395,3395,3395,3395,0
|
|
20230804,112700,66855640,3395,3395,3395,3395,0
|
|
20230804,112600,66855640,3395,3395,3395,3395,0
|
|
20230804,112500,66855640,3395,3405,3405,3395,1402
|
|
20230804,112400,62095830,3410,3410,3410,3410,0
|
|
20230804,112300,62095830,3410,3410,3410,3410,0
|
|
20230804,112200,62095830,3410,3410,3410,3410,0
|
|
20230804,112100,62095830,3410,3410,3410,3410,0
|
|
20230804,112000,62095830,3410,3410,3410,3410,0
|
|
20230804,111900,62095830,3410,3410,3410,3410,0
|
|
20230804,111800,62095830,3410,3410,3410,3410,0
|
|
20230804,111700,62095830,3410,3410,3410,3410,1
|
|
20230804,111600,62092420,3410,3410,3410,3410,2
|
|
20230804,111500,62085600,3390,3390,3390,3390,0
|
|
20230804,111400,62085600,3390,3390,3390,3390,0
|
|
20230804,111300,62085600,3390,3390,3390,3390,0
|
|
20230804,111200,62085600,3390,3390,3390,3390,426
|
|
20230804,111100,60641460,3415,3415,3415,3415,0
|
|
20230804,111000,60641460,3415,3415,3415,3415,0
|
|
20230804,110900,60641460,3415,3415,3415,3415,11
|
|
20230804,110800,60603895,3415,3415,3415,3415,0
|
|
20230804,110700,60603895,3415,3415,3415,3415,0
|
|
20230804,110600,60603895,3415,3415,3415,3415,0
|
|
20230804,110500,60603895,3415,3415,3415,3415,0
|
|
20230804,110400,60603895,3415,3415,3415,3415,0
|
|
20230804,110300,60603895,3415,3415,3415,3415,0
|
|
20230804,110200,60603895,3415,3415,3415,3415,0
|
|
20230804,110100,60603895,3415,3415,3415,3415,0
|
|
20230804,110000,60603895,3415,3415,3415,3415,0
|
|
20230804,105900,60603895,3415,3415,3415,3415,1
|
|
20230804,105800,60600480,3415,3415,3415,3415,0
|
|
20230804,105700,60600480,3415,3415,3415,3415,1
|
|
20230804,105600,60597065,3415,3415,3415,3415,0
|
|
20230804,105500,60597065,3415,3415,3415,3415,0
|
|
20230804,105400,60597065,3415,3415,3415,3415,0
|
|
20230804,105300,60597065,3415,3415,3415,3415,0
|
|
20230804,105200,60597065,3415,3415,3415,3415,0
|
|
20230804,105100,60597065,3415,3415,3415,3415,0
|
|
20230804,105000,60597065,3415,3415,3415,3415,2
|
|
20230804,104900,60590235,3415,3415,3415,3415,0
|
|
20230804,104800,60590235,3415,3415,3415,3415,0
|
|
20230804,104700,60590235,3415,3410,3415,3410,1302
|
|
20230804,104600,56145660,3410,3410,3410,3410,0
|
|
20230804,104500,56145660,3410,3410,3410,3410,0
|
|
20230804,104400,56145660,3410,3410,3410,3410,0
|
|
20230804,104300,56145660,3410,3410,3410,3410,0
|
|
20230804,104200,56145660,3410,3410,3410,3410,0
|
|
20230804,104100,56145660,3410,3410,3410,3410,0
|
|
20230804,104000,56145660,3410,3410,3410,3410,1
|
|
20230804,103900,56142250,3390,3390,3390,3390,0
|
|
20230804,103800,56142250,3390,3390,3390,3390,0
|
|
20230804,103700,56142250,3390,3390,3390,3390,0
|
|
20230804,103600,56142250,3390,3390,3390,3390,0
|
|
20230804,103500,56142250,3390,3390,3390,3390,0
|
|
20230804,103400,56142250,3390,3390,3390,3390,0
|
|
20230804,103300,56142250,3390,3390,3390,3390,0
|
|
20230804,103200,56142250,3390,3390,3390,3390,0
|
|
20230804,103100,56142250,3390,3390,3390,3390,30
|
|
20230804,103000,56040550,3410,3410,3410,3410,0
|
|
20230804,102900,56040550,3410,3410,3410,3410,0
|
|
20230804,102800,56040550,3410,3410,3410,3410,0
|
|
20230804,102700,56040550,3410,3410,3410,3410,0
|
|
20230804,102600,56040550,3410,3410,3410,3410,0
|
|
20230804,102500,56040550,3410,3410,3410,3410,0
|
|
20230804,102400,56040550,3410,3410,3410,3410,0
|
|
20230804,102300,56040550,3410,3410,3410,3410,0
|
|
20230804,102200,56040550,3410,3410,3410,3410,0
|
|
20230804,102100,56040550,3410,3410,3410,3410,0
|
|
20230804,102000,56040550,3410,3410,3410,3410,0
|
|
20230804,101900,56040550,3410,3410,3410,3410,0
|
|
20230804,101800,56040550,3410,3410,3410,3410,0
|
|
20230804,101700,56040550,3410,3410,3410,3410,0
|
|
20230804,101600,56040550,3410,3410,3410,3410,0
|
|
20230804,101500,56040550,3410,3410,3410,3410,0
|
|
20230804,101400,56040550,3410,3410,3410,3410,3
|
|
20230804,101300,56030320,3390,3390,3390,3390,0
|
|
20230804,101200,56030320,3390,3390,3390,3390,0
|
|
20230804,101100,56030320,3390,3390,3390,3390,0
|
|
20230804,101000,56030320,3390,3390,3390,3390,0
|
|
20230804,100900,56030320,3390,3390,3390,3390,0
|
|
20230804,100800,56030320,3390,3390,3390,3390,10
|
|
20230804,100700,55996420,3405,3405,3405,3405,15
|
|
20230804,100600,55945345,3400,3390,3400,3390,32
|
|
20230804,100500,55836645,3400,3400,3400,3400,0
|
|
20230804,100400,55836645,3400,3400,3400,3400,1
|
|
20230804,100300,55833245,3385,3385,3385,3385,0
|
|
20230804,100200,55833245,3385,3385,3385,3385,10
|
|
20230804,100100,55799395,3400,3395,3400,3395,1100
|
|
20230804,100000,52059940,3395,3395,3395,3395,0
|
|
20230804,095900,52059940,3395,3395,3395,3395,0
|
|
20230804,095800,52059940,3395,3395,3395,3395,0
|
|
20230804,095700,52059940,3395,3395,3395,3395,0
|
|
20230804,095600,52059940,3395,3395,3395,3395,0
|
|
20230804,095500,52059940,3395,3395,3395,3395,0
|
|
20230804,095400,52059940,3395,3395,3395,3395,4
|
|
20230804,095300,52046360,3395,3395,3395,3395,0
|
|
20230804,095200,52046360,3395,3395,3395,3395,0
|
|
20230804,095100,52046360,3395,3395,3395,3395,0
|
|
20230804,095000,52046360,3395,3395,3395,3395,2
|
|
20230804,094900,52039570,3390,3390,3390,3390,16
|
|
20230804,094800,51985330,3390,3390,3390,3390,0
|
|
20230804,094700,51985330,3390,3390,3390,3390,0
|
|
20230804,094600,51985330,3390,3390,3390,3390,0
|
|
20230804,094500,51985330,3390,3390,3390,3390,0
|
|
20230804,094400,51985330,3390,3390,3390,3390,2
|
|
20230804,094300,51978550,3385,3385,3385,3385,2703
|
|
20230804,094200,42828895,3385,3385,3385,3385,0
|
|
20230804,094100,42828895,3385,3385,3385,3385,0
|
|
20230804,094000,42828895,3385,3385,3385,3385,0
|
|
20230804,093900,42828895,3385,3385,3385,3385,0
|
|
20230804,093800,42828895,3385,3385,3385,3385,0
|
|
20230804,093700,42828895,3385,3380,3385,3380,129
|
|
20230804,093600,42392870,3380,3380,3380,3380,0
|
|
20230804,093500,42392870,3380,3380,3380,3380,0
|
|
20230804,093400,42392870,3380,3380,3380,3380,0
|
|
20230804,093300,42392870,3380,3380,3380,3380,403
|
|
20230804,093200,41030730,3380,3380,3380,3380,0
|
|
20230804,093100,41030730,3380,3380,3380,3380,1
|
|
20230804,093000,41027350,3375,3375,3375,3375,0
|
|
20230804,092900,41027350,3375,3375,3375,3375,0
|
|
20230804,092800,41027350,3375,3375,3375,3375,0
|
|
20230804,092700,41027350,3375,3375,3375,3375,0
|
|
20230804,092600,41027350,3375,3375,3375,3375,0
|
|
20230804,092500,41027350,3375,3375,3375,3375,0
|
|
20230804,092400,41027350,3375,3375,3375,3375,0
|
|
20230804,092300,41027350,3375,3375,3375,3375,0
|
|
20230804,092200,41027350,3375,3375,3375,3375,0
|
|
20230804,092100,41027350,3375,3375,3375,3375,0
|
|
20230804,092000,41027350,3375,3375,3375,3375,70
|
|
20230804,091900,40791100,3375,3375,3375,3375,0
|
|
20230804,091800,40791100,3375,3375,3375,3375,0
|
|
20230804,091700,40791100,3375,3375,3375,3375,10
|
|
20230804,091600,40757350,3375,3375,3375,3375,0
|
|
20230804,091500,40757350,3375,3375,3375,3375,0
|
|
20230804,091400,40757350,3375,3375,3375,3375,0
|
|
20230804,091300,40757350,3375,3375,3375,3375,0
|
|
20230804,091200,40757350,3375,3375,3375,3375,0
|
|
20230804,091100,40757350,3375,3375,3375,3375,2
|
|
20230804,091000,40750600,3380,3380,3380,3380,591
|
|
20230804,090900,38753020,3380,3380,3380,3380,0
|
|
20230804,090800,38753020,3380,3375,3380,3375,12
|
|
20230804,090700,38712515,3360,3360,3360,3360,63
|
|
20230804,090600,38500835,3370,3355,3370,3355,34
|
|
20230804,090500,38386455,3330,3385,3385,3330,10916
|
|
20230804,090400,1939055,3385,3385,3385,3385,0
|
|
20230804,090300,1939055,3385,3385,3385,3385,0
|
|
20230804,090200,1939055,3385,3385,3385,3385,0
|
|
20230804,090100,1939055,3385,3390,3390,3385,22
|
|
20230804,090000,1864500,3390,3390,3390,3390,550
|