578 lines
27 KiB
CSV
578 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230810,183500,41864815,3400,3400,3400,3400,4000
|
|
20230810,183400,41864815,3400,3400,3400,3400,0
|
|
20230810,183300,41864815,3400,3400,3400,3400,0
|
|
20230810,183200,41864815,3400,3400,3400,3400,0
|
|
20230810,183100,41864815,3400,3400,3400,3400,0
|
|
20230810,183000,41864815,3400,3400,3400,3400,0
|
|
20230810,182900,41864815,3400,3400,3400,3400,0
|
|
20230810,182800,41864815,3400,3400,3400,3400,0
|
|
20230810,182700,41864815,3400,3400,3400,3400,0
|
|
20230810,182600,41864815,3400,3400,3400,3400,0
|
|
20230810,182500,41864815,3400,3400,3400,3400,0
|
|
20230810,182400,41864815,3400,3400,3400,3400,0
|
|
20230810,182300,41864815,3400,3400,3400,3400,0
|
|
20230810,182200,41864815,3400,3400,3400,3400,0
|
|
20230810,182100,41864815,3400,3400,3400,3400,0
|
|
20230810,182000,41864815,3400,3400,3400,3400,0
|
|
20230810,181900,41864815,3400,3400,3400,3400,0
|
|
20230810,181800,41864815,3400,3400,3400,3400,0
|
|
20230810,181700,41864815,3400,3400,3400,3400,0
|
|
20230810,181600,41864815,3400,3400,3400,3400,0
|
|
20230810,181500,41864815,3400,3400,3400,3400,0
|
|
20230810,181400,41864815,3400,3400,3400,3400,0
|
|
20230810,181300,41864815,3400,3400,3400,3400,0
|
|
20230810,181200,41864815,3400,3400,3400,3400,0
|
|
20230810,181100,41864815,3400,3400,3400,3400,0
|
|
20230810,181000,41864815,3400,3400,3400,3400,0
|
|
20230810,180900,41864815,3400,3400,3400,3400,0
|
|
20230810,180800,41864815,3400,3400,3400,3400,0
|
|
20230810,180700,41864815,3400,3400,3400,3400,0
|
|
20230810,180600,41864815,3400,3400,3400,3400,0
|
|
20230810,180500,41864815,3400,3400,3400,3400,4000
|
|
20230810,180400,41864815,3400,3400,3400,3400,0
|
|
20230810,180300,41864815,3400,3400,3400,3400,0
|
|
20230810,180200,41864815,3400,3400,3400,3400,0
|
|
20230810,180100,41864815,3400,3400,3400,3400,0
|
|
20230810,180000,41864815,3400,3400,3400,3400,0
|
|
20230810,175900,41864815,3400,3400,3400,3400,0
|
|
20230810,175800,41864815,3400,3400,3400,3400,0
|
|
20230810,175700,41864815,3400,3400,3400,3400,0
|
|
20230810,175600,41864815,3400,3400,3400,3400,0
|
|
20230810,175500,41864815,3400,3400,3400,3400,0
|
|
20230810,175400,41864815,3400,3400,3400,3400,0
|
|
20230810,175300,41864815,3400,3400,3400,3400,0
|
|
20230810,175200,41864815,3400,3400,3400,3400,0
|
|
20230810,175100,41864815,3400,3400,3400,3400,0
|
|
20230810,175000,41864815,3400,3400,3400,3400,0
|
|
20230810,174900,41864815,3400,3400,3400,3400,0
|
|
20230810,174800,41864815,3400,3400,3400,3400,0
|
|
20230810,174700,41864815,3400,3400,3400,3400,0
|
|
20230810,174600,41864815,3400,3400,3400,3400,0
|
|
20230810,174500,41864815,3400,3400,3400,3400,0
|
|
20230810,174400,41864815,3400,3400,3400,3400,0
|
|
20230810,174300,41864815,3400,3400,3400,3400,0
|
|
20230810,174200,41864815,3400,3400,3400,3400,0
|
|
20230810,174100,41864815,3400,3400,3400,3400,0
|
|
20230810,174000,41864815,3400,3400,3400,3400,0
|
|
20230810,173900,41864815,3400,3400,3400,3400,0
|
|
20230810,173800,41864815,3400,3400,3400,3400,0
|
|
20230810,173700,41864815,3400,3400,3400,3400,0
|
|
20230810,173600,41864815,3400,3400,3400,3400,0
|
|
20230810,173500,41864815,3400,3400,3400,3400,4000
|
|
20230810,173400,41864815,3400,3400,3400,3400,0
|
|
20230810,173300,41864815,3400,3400,3400,3400,0
|
|
20230810,173200,41864815,3400,3400,3400,3400,0
|
|
20230810,173100,41864815,3400,3400,3400,3400,0
|
|
20230810,173000,41864815,3400,3400,3400,3400,0
|
|
20230810,172900,41864815,3400,3400,3400,3400,0
|
|
20230810,172800,41864815,3400,3400,3400,3400,0
|
|
20230810,172700,41864815,3400,3400,3400,3400,0
|
|
20230810,172600,41864815,3400,3400,3400,3400,0
|
|
20230810,172500,41864815,3400,3400,3400,3400,0
|
|
20230810,172400,41864815,3400,3400,3400,3400,0
|
|
20230810,172300,41864815,3400,3400,3400,3400,0
|
|
20230810,172200,41864815,3400,3400,3400,3400,0
|
|
20230810,172100,41864815,3400,3400,3400,3400,0
|
|
20230810,172000,41864815,3400,3400,3400,3400,0
|
|
20230810,171900,41864815,3400,3400,3400,3400,0
|
|
20230810,171800,41864815,3400,3400,3400,3400,0
|
|
20230810,171700,41864815,3400,3400,3400,3400,0
|
|
20230810,171600,41864815,3400,3400,3400,3400,0
|
|
20230810,171500,41864815,3400,3400,3400,3400,0
|
|
20230810,171400,41864815,3400,3400,3400,3400,0
|
|
20230810,171300,41864815,3400,3400,3400,3400,0
|
|
20230810,171200,41864815,3400,3400,3400,3400,0
|
|
20230810,171100,41864815,3400,3400,3400,3400,0
|
|
20230810,171000,41864815,3400,3400,3400,3400,0
|
|
20230810,170900,41864815,3400,3400,3400,3400,0
|
|
20230810,170800,41864815,3400,3400,3400,3400,0
|
|
20230810,170700,41864815,3400,3400,3400,3400,0
|
|
20230810,170600,41864815,3400,3400,3400,3400,0
|
|
20230810,170500,41864815,3400,3400,3400,3400,4000
|
|
20230810,170400,41864815,3400,3400,3400,3400,0
|
|
20230810,170300,41864815,3400,3400,3400,3400,0
|
|
20230810,170200,41864815,3400,3400,3400,3400,0
|
|
20230810,170100,41864815,3400,3400,3400,3400,0
|
|
20230810,170000,41864815,3400,3400,3400,3400,0
|
|
20230810,165900,41864815,3400,3400,3400,3400,0
|
|
20230810,165800,41864815,3400,3400,3400,3400,0
|
|
20230810,165700,41864815,3400,3400,3400,3400,0
|
|
20230810,165600,41864815,3400,3400,3400,3400,0
|
|
20230810,165500,41864815,3400,3400,3400,3400,0
|
|
20230810,165400,41864815,3400,3400,3400,3400,0
|
|
20230810,165300,41864815,3400,3400,3400,3400,0
|
|
20230810,165200,41864815,3400,3400,3400,3400,0
|
|
20230810,165100,41864815,3400,3400,3400,3400,0
|
|
20230810,165000,41864815,3400,3400,3400,3400,0
|
|
20230810,164900,41864815,3400,3400,3400,3400,0
|
|
20230810,164800,41864815,3400,3400,3400,3400,0
|
|
20230810,164700,41864815,3400,3400,3400,3400,0
|
|
20230810,164600,41864815,3400,3400,3400,3400,0
|
|
20230810,164500,41864815,3400,3400,3400,3400,0
|
|
20230810,164400,41864815,3400,3400,3400,3400,0
|
|
20230810,164300,41864815,3400,3400,3400,3400,0
|
|
20230810,164200,41864815,3400,3400,3400,3400,0
|
|
20230810,164100,41864815,3400,3400,3400,3400,0
|
|
20230810,164000,41864815,3400,3400,3400,3400,0
|
|
20230810,163900,41864815,3400,3400,3400,3400,0
|
|
20230810,163800,41864815,3400,3400,3400,3400,0
|
|
20230810,163700,41864815,3400,3400,3400,3400,0
|
|
20230810,163600,41864815,3400,3400,3400,3400,0
|
|
20230810,163500,41864815,3400,3400,3400,3400,4000
|
|
20230810,163400,41864815,3400,3400,3400,3400,0
|
|
20230810,163300,41864815,3400,3400,3400,3400,0
|
|
20230810,163200,41864815,3400,3400,3400,3400,0
|
|
20230810,163100,41864815,3400,3400,3400,3400,0
|
|
20230810,163000,41864815,3400,3400,3400,3400,0
|
|
20230810,162900,41864815,3400,3400,3400,3400,0
|
|
20230810,162800,41864815,3400,3400,3400,3400,0
|
|
20230810,162700,41864815,3400,3400,3400,3400,0
|
|
20230810,162600,41864815,3400,3400,3400,3400,0
|
|
20230810,162500,41864815,3400,3400,3400,3400,0
|
|
20230810,162400,41864815,3400,3400,3400,3400,0
|
|
20230810,162300,41864815,3400,3400,3400,3400,0
|
|
20230810,162200,41864815,3400,3400,3400,3400,0
|
|
20230810,162100,41864815,3400,3400,3400,3400,0
|
|
20230810,162000,41864815,3400,3400,3400,3400,0
|
|
20230810,161900,41864815,3400,3400,3400,3400,0
|
|
20230810,161800,41864815,3400,3400,3400,3400,0
|
|
20230810,161700,41864815,3400,3400,3400,3400,0
|
|
20230810,161600,41864815,3400,3400,3400,3400,0
|
|
20230810,161500,41864815,3400,3400,3400,3400,0
|
|
20230810,161400,41864815,3400,3400,3400,3400,0
|
|
20230810,161300,41864815,3400,3400,3400,3400,0
|
|
20230810,161200,41864815,3400,3400,3400,3400,0
|
|
20230810,161100,41864815,3400,3400,3400,3400,0
|
|
20230810,161000,41864815,3400,3400,3400,3400,0
|
|
20230810,160900,41864815,3400,3400,3400,3400,0
|
|
20230810,160800,41864815,3400,3400,3400,3400,0
|
|
20230810,160700,41864815,3400,3400,3400,3400,0
|
|
20230810,160600,41864815,3400,3400,3400,3400,0
|
|
20230810,160500,41864815,3400,3400,3400,3400,4000
|
|
20230810,160400,41864815,3400,3400,3400,3400,0
|
|
20230810,160300,41864815,3400,3400,3400,3400,0
|
|
20230810,160200,41864815,3400,3400,3400,3400,0
|
|
20230810,160100,41864815,3400,3400,3400,3400,0
|
|
20230810,160000,41864815,3400,3400,3400,3400,0
|
|
20230810,155900,41864815,3400,3400,3400,3400,0
|
|
20230810,155800,41864815,3400,3400,3400,3400,0
|
|
20230810,155700,41864815,3400,3400,3400,3400,0
|
|
20230810,155600,41864815,3400,3400,3400,3400,0
|
|
20230810,155500,41864815,3400,3400,3400,3400,0
|
|
20230810,155400,41864815,3400,3400,3400,3400,0
|
|
20230810,155300,41864815,3400,3400,3400,3400,0
|
|
20230810,155200,41864815,3400,3400,3400,3400,0
|
|
20230810,155100,41864815,3400,3400,3400,3400,0
|
|
20230810,155000,41864815,3400,3400,3400,3400,0
|
|
20230810,154900,41864815,3400,3400,3400,3400,0
|
|
20230810,154800,41864815,3400,3400,3400,3400,0
|
|
20230810,154700,41864815,3400,3400,3400,3400,0
|
|
20230810,154600,41864815,3400,3400,3400,3400,0
|
|
20230810,154500,41864815,3400,3400,3400,3400,0
|
|
20230810,154400,41864815,3400,3400,3400,3400,0
|
|
20230810,154300,41864815,3400,3400,3400,3400,0
|
|
20230810,154200,41864815,3400,3400,3400,3400,0
|
|
20230810,154100,41864815,3400,3400,3400,3400,0
|
|
20230810,154000,41864815,3400,3400,3400,3400,0
|
|
20230810,153900,41864815,3400,3400,3400,3400,0
|
|
20230810,153800,41864815,3400,3400,3400,3400,0
|
|
20230810,153700,41864815,3400,3400,3400,3400,0
|
|
20230810,153600,41864815,3400,3400,3400,3400,0
|
|
20230810,153500,41864815,3400,3400,3400,3400,4000
|
|
20230810,153400,41864815,3400,3400,3400,3400,0
|
|
20230810,153300,41864815,3400,3400,3400,3400,0
|
|
20230810,153200,41864815,3400,3400,3400,3400,0
|
|
20230810,153100,41864815,3400,3400,3400,3400,0
|
|
20230810,153000,41864815,3400,3400,3400,3400,4000
|
|
20230810,152900,28264815,3435,3435,3435,3435,0
|
|
20230810,152800,28264815,3435,3435,3435,3435,0
|
|
20230810,152700,28264815,3435,3435,3435,3435,0
|
|
20230810,152600,28264815,3435,3435,3435,3435,0
|
|
20230810,152500,28264815,3435,3435,3435,3435,0
|
|
20230810,152400,28264815,3435,3435,3435,3435,0
|
|
20230810,152300,28264815,3435,3435,3435,3435,0
|
|
20230810,152200,28264815,3435,3435,3435,3435,0
|
|
20230810,152100,28264815,3435,3435,3435,3435,0
|
|
20230810,152000,28264815,3435,3435,3435,3435,0
|
|
20230810,151900,28264815,3435,3435,3435,3435,18
|
|
20230810,151800,28202985,3435,3435,3435,3435,9
|
|
20230810,151700,28172070,3435,3435,3435,3435,0
|
|
20230810,151600,28172070,3435,3435,3435,3435,0
|
|
20230810,151500,28172070,3435,3435,3435,3435,0
|
|
20230810,151400,28172070,3435,3435,3435,3435,0
|
|
20230810,151300,28172070,3435,3435,3435,3435,0
|
|
20230810,151200,28172070,3435,3435,3435,3435,0
|
|
20230810,151100,28172070,3435,3435,3435,3435,0
|
|
20230810,151000,28172070,3435,3435,3435,3435,0
|
|
20230810,150900,28172070,3435,3435,3435,3435,0
|
|
20230810,150800,28172070,3435,3435,3435,3435,0
|
|
20230810,150700,28172070,3435,3435,3435,3435,2
|
|
20230810,150600,28165200,3435,3435,3435,3435,0
|
|
20230810,150500,28165200,3435,3435,3435,3435,1
|
|
20230810,150400,28161765,3435,3435,3435,3435,2
|
|
20230810,150300,28154895,3430,3430,3430,3430,0
|
|
20230810,150200,28154895,3430,3430,3430,3430,0
|
|
20230810,150100,28154895,3430,3430,3430,3430,0
|
|
20230810,150000,28154895,3430,3430,3430,3430,0
|
|
20230810,145900,28154895,3430,3430,3430,3430,2
|
|
20230810,145800,28148035,3435,3435,3435,3435,0
|
|
20230810,145700,28148035,3435,3435,3435,3435,0
|
|
20230810,145600,28148035,3435,3435,3435,3435,0
|
|
20230810,145500,28148035,3435,3435,3435,3435,0
|
|
20230810,145400,28148035,3435,3435,3435,3435,0
|
|
20230810,145300,28148035,3435,3435,3435,3435,0
|
|
20230810,145200,28148035,3435,3435,3435,3435,19
|
|
20230810,145100,28082770,3435,3435,3435,3435,0
|
|
20230810,145000,28082770,3435,3435,3435,3435,0
|
|
20230810,144900,28082770,3435,3435,3435,3435,0
|
|
20230810,144800,28082770,3435,3435,3435,3435,0
|
|
20230810,144700,28082770,3435,3440,3440,3435,52
|
|
20230810,144600,27904140,3435,3435,3435,3435,500
|
|
20230810,144500,26186640,3435,3435,3435,3435,0
|
|
20230810,144400,26186640,3435,3435,3435,3435,0
|
|
20230810,144300,26186640,3435,3435,3435,3435,431
|
|
20230810,144200,24706155,3435,3435,3435,3435,4
|
|
20230810,144100,24692415,3435,3435,3435,3435,0
|
|
20230810,144000,24692415,3435,3435,3435,3435,2
|
|
20230810,143900,24685545,3425,3425,3425,3425,0
|
|
20230810,143800,24685545,3425,3425,3425,3425,107
|
|
20230810,143700,24319070,3425,3425,3425,3425,0
|
|
20230810,143600,24319070,3425,3425,3425,3425,0
|
|
20230810,143500,24319070,3425,3425,3425,3425,0
|
|
20230810,143400,24319070,3425,3425,3425,3425,195
|
|
20230810,143300,23651195,3430,3430,3430,3430,5
|
|
20230810,143200,23634045,3435,3435,3435,3435,2
|
|
20230810,143100,23627175,3425,3425,3425,3425,373
|
|
20230810,143000,22349650,3430,3430,3430,3430,0
|
|
20230810,142900,22349650,3430,3430,3430,3430,208
|
|
20230810,142800,21636210,3435,3435,3435,3435,0
|
|
20230810,142700,21636210,3435,3435,3435,3435,0
|
|
20230810,142600,21636210,3435,3435,3435,3435,6
|
|
20230810,142500,21615600,3430,3435,3435,3430,12
|
|
20230810,142400,21574385,3435,3435,3435,3435,10
|
|
20230810,142300,21540035,3435,3435,3435,3435,13
|
|
20230810,142200,21495380,3435,3435,3435,3435,0
|
|
20230810,142100,21495380,3435,3435,3435,3435,0
|
|
20230810,142000,21495380,3435,3435,3435,3435,0
|
|
20230810,141900,21495380,3435,3435,3435,3435,0
|
|
20230810,141800,21495380,3435,3435,3435,3435,0
|
|
20230810,141700,21495380,3435,3435,3435,3435,0
|
|
20230810,141600,21495380,3435,3435,3435,3435,4
|
|
20230810,141500,21481640,3430,3430,3430,3430,0
|
|
20230810,141400,21481640,3430,3430,3430,3430,0
|
|
20230810,141300,21481640,3430,3430,3430,3430,0
|
|
20230810,141200,21481640,3430,3430,3430,3430,1
|
|
20230810,141100,21478210,3430,3430,3430,3430,0
|
|
20230810,141000,21478210,3430,3430,3430,3430,0
|
|
20230810,140900,21478210,3430,3430,3430,3430,4
|
|
20230810,140800,21464490,3435,3435,3435,3435,0
|
|
20230810,140700,21464490,3435,3435,3435,3435,0
|
|
20230810,140600,21464490,3435,3435,3435,3435,0
|
|
20230810,140500,21464490,3435,3435,3435,3435,0
|
|
20230810,140400,21464490,3435,3435,3435,3435,0
|
|
20230810,140300,21464490,3435,3435,3435,3435,0
|
|
20230810,140200,21464490,3435,3435,3435,3435,0
|
|
20230810,140100,21464490,3435,3435,3435,3435,0
|
|
20230810,140000,21464490,3435,3435,3435,3435,0
|
|
20230810,135900,21464490,3435,3435,3435,3435,0
|
|
20230810,135800,21464490,3435,3435,3435,3435,0
|
|
20230810,135700,21464490,3435,3435,3435,3435,0
|
|
20230810,135600,21464490,3435,3435,3435,3435,3
|
|
20230810,135500,21454185,3435,3435,3435,3435,10
|
|
20230810,135400,21419835,3435,3435,3435,3435,0
|
|
20230810,135300,21419835,3435,3435,3435,3435,0
|
|
20230810,135200,21419835,3435,3435,3435,3435,0
|
|
20230810,135100,21419835,3435,3435,3435,3435,8
|
|
20230810,135000,21392355,3435,3435,3435,3435,0
|
|
20230810,134900,21392355,3435,3435,3435,3435,0
|
|
20230810,134800,21392355,3435,3435,3435,3435,0
|
|
20230810,134700,21392355,3435,3435,3435,3435,1
|
|
20230810,134600,21388920,3425,3425,3425,3425,0
|
|
20230810,134500,21388920,3425,3425,3425,3425,0
|
|
20230810,134400,21388920,3425,3425,3425,3425,0
|
|
20230810,134300,21388920,3425,3425,3425,3425,0
|
|
20230810,134200,21388920,3425,3425,3425,3425,954
|
|
20230810,134100,18121470,3430,3430,3430,3430,95
|
|
20230810,134000,17795620,3430,3430,3430,3430,0
|
|
20230810,133900,17795620,3430,3430,3430,3430,0
|
|
20230810,133800,17795620,3430,3430,3430,3430,0
|
|
20230810,133700,17795620,3430,3430,3430,3430,0
|
|
20230810,133600,17795620,3430,3430,3430,3430,0
|
|
20230810,133500,17795620,3430,3425,3430,3425,19
|
|
20230810,133400,17730525,3425,3430,3430,3425,2
|
|
20230810,133300,17723670,3435,3435,3435,3435,0
|
|
20230810,133200,17723670,3435,3430,3435,3430,16
|
|
20230810,133100,17668785,3430,3425,3430,3425,101
|
|
20230810,133000,17322845,3425,3425,3425,3425,0
|
|
20230810,132900,17322845,3425,3425,3425,3425,0
|
|
20230810,132800,17322845,3425,3425,3425,3425,1
|
|
20230810,132700,17319420,3430,3430,3430,3430,0
|
|
20230810,132600,17319420,3430,3430,3430,3430,0
|
|
20230810,132500,17319420,3430,3430,3430,3430,0
|
|
20230810,132400,17319420,3430,3430,3430,3430,0
|
|
20230810,132300,17319420,3430,3430,3430,3430,0
|
|
20230810,132200,17319420,3430,3430,3430,3430,0
|
|
20230810,132100,17319420,3430,3430,3430,3430,0
|
|
20230810,132000,17319420,3430,3430,3430,3430,1
|
|
20230810,131900,17315990,3435,3435,3435,3435,0
|
|
20230810,131800,17315990,3435,3435,3435,3435,0
|
|
20230810,131700,17315990,3435,3435,3435,3435,0
|
|
20230810,131600,17315990,3435,3435,3435,3435,0
|
|
20230810,131500,17315990,3435,3435,3435,3435,0
|
|
20230810,131400,17315990,3435,3435,3435,3435,0
|
|
20230810,131300,17315990,3435,3435,3435,3435,0
|
|
20230810,131200,17315990,3435,3435,3435,3435,0
|
|
20230810,131100,17315990,3435,3435,3435,3435,0
|
|
20230810,131000,17315990,3435,3435,3435,3435,1
|
|
20230810,130900,17312555,3435,3435,3435,3435,0
|
|
20230810,130800,17312555,3435,3435,3435,3435,0
|
|
20230810,130700,17312555,3435,3435,3435,3435,0
|
|
20230810,130600,17312555,3435,3435,3435,3435,0
|
|
20230810,130500,17312555,3435,3435,3435,3435,8
|
|
20230810,130400,17285075,3435,3435,3435,3435,0
|
|
20230810,130300,17285075,3435,3435,3435,3435,0
|
|
20230810,130200,17285075,3435,3435,3435,3435,0
|
|
20230810,130100,17285075,3435,3435,3435,3435,0
|
|
20230810,130000,17285075,3435,3435,3435,3435,0
|
|
20230810,125900,17285075,3435,3435,3435,3435,0
|
|
20230810,125800,17285075,3435,3435,3435,3435,0
|
|
20230810,125700,17285075,3435,3435,3435,3435,0
|
|
20230810,125600,17285075,3435,3435,3435,3435,0
|
|
20230810,125500,17285075,3435,3435,3435,3435,0
|
|
20230810,125400,17285075,3435,3435,3435,3435,0
|
|
20230810,125300,17285075,3435,3435,3435,3435,30
|
|
20230810,125200,17182025,3435,3435,3435,3435,0
|
|
20230810,125100,17182025,3435,3435,3435,3435,0
|
|
20230810,125000,17182025,3435,3435,3435,3435,0
|
|
20230810,124900,17182025,3435,3435,3435,3435,0
|
|
20230810,124800,17182025,3435,3435,3435,3435,0
|
|
20230810,124700,17182025,3435,3435,3435,3435,0
|
|
20230810,124600,17182025,3435,3435,3435,3435,0
|
|
20230810,124500,17182025,3435,3435,3435,3435,0
|
|
20230810,124400,17182025,3435,3435,3435,3435,0
|
|
20230810,124300,17182025,3435,3435,3435,3435,0
|
|
20230810,124200,17182025,3435,3435,3435,3435,1
|
|
20230810,124100,17178590,3410,3410,3410,3410,0
|
|
20230810,124000,17178590,3410,3410,3410,3410,0
|
|
20230810,123900,17178590,3410,3415,3415,3410,800
|
|
20230810,123800,14449410,3420,3420,3420,3420,27
|
|
20230810,123700,14357070,3435,3435,3435,3435,0
|
|
20230810,123600,14357070,3435,3435,3435,3435,0
|
|
20230810,123500,14357070,3435,3435,3435,3435,0
|
|
20230810,123400,14357070,3435,3435,3435,3435,0
|
|
20230810,123300,14357070,3435,3435,3435,3435,0
|
|
20230810,123200,14357070,3435,3435,3435,3435,0
|
|
20230810,123100,14357070,3435,3435,3435,3435,0
|
|
20230810,123000,14357070,3435,3435,3435,3435,0
|
|
20230810,122900,14357070,3435,3435,3435,3435,0
|
|
20230810,122800,14357070,3435,3435,3435,3435,0
|
|
20230810,122700,14357070,3435,3435,3435,3435,0
|
|
20230810,122600,14357070,3435,3435,3435,3435,0
|
|
20230810,122500,14357070,3435,3435,3435,3435,0
|
|
20230810,122400,14357070,3435,3435,3435,3435,0
|
|
20230810,122300,14357070,3435,3435,3435,3435,0
|
|
20230810,122200,14357070,3435,3435,3435,3435,0
|
|
20230810,122100,14357070,3435,3435,3435,3435,4
|
|
20230810,122000,14343330,3435,3435,3435,3435,0
|
|
20230810,121900,14343330,3435,3435,3435,3435,0
|
|
20230810,121800,14343330,3435,3435,3435,3435,1
|
|
20230810,121700,14339895,3420,3420,3420,3420,0
|
|
20230810,121600,14339895,3420,3420,3420,3420,0
|
|
20230810,121500,14339895,3420,3420,3420,3420,0
|
|
20230810,121400,14339895,3420,3420,3420,3420,210
|
|
20230810,121300,13621695,3420,3420,3420,3420,0
|
|
20230810,121200,13621695,3420,3420,3420,3420,0
|
|
20230810,121100,13621695,3420,3420,3420,3420,0
|
|
20230810,121000,13621695,3420,3420,3420,3420,0
|
|
20230810,120900,13621695,3420,3420,3420,3420,2
|
|
20230810,120800,13614855,3420,3420,3420,3420,0
|
|
20230810,120700,13614855,3420,3420,3420,3420,0
|
|
20230810,120600,13614855,3420,3420,3420,3420,0
|
|
20230810,120500,13614855,3420,3420,3420,3420,0
|
|
20230810,120400,13614855,3420,3420,3420,3420,0
|
|
20230810,120300,13614855,3420,3420,3420,3420,0
|
|
20230810,120200,13614855,3420,3420,3420,3420,0
|
|
20230810,120100,13614855,3420,3420,3420,3420,0
|
|
20230810,120000,13614855,3420,3420,3420,3420,0
|
|
20230810,115900,13614855,3420,3420,3420,3420,0
|
|
20230810,115800,13614855,3420,3420,3420,3420,0
|
|
20230810,115700,13614855,3420,3420,3420,3420,0
|
|
20230810,115600,13614855,3420,3420,3420,3420,0
|
|
20230810,115500,13614855,3420,3420,3420,3420,0
|
|
20230810,115400,13614855,3420,3420,3420,3420,0
|
|
20230810,115300,13614855,3420,3420,3420,3420,0
|
|
20230810,115200,13614855,3420,3420,3420,3420,0
|
|
20230810,115100,13614855,3420,3420,3420,3420,0
|
|
20230810,115000,13614855,3420,3420,3420,3420,0
|
|
20230810,114900,13614855,3420,3420,3420,3420,0
|
|
20230810,114800,13614855,3420,3420,3420,3420,0
|
|
20230810,114700,13614855,3420,3420,3420,3420,0
|
|
20230810,114600,13614855,3420,3420,3420,3420,4
|
|
20230810,114500,13601175,3420,3420,3420,3420,0
|
|
20230810,114400,13601175,3420,3420,3420,3420,0
|
|
20230810,114300,13601175,3420,3420,3420,3420,0
|
|
20230810,114200,13601175,3420,3420,3420,3420,0
|
|
20230810,114100,13601175,3420,3420,3420,3420,0
|
|
20230810,114000,13601175,3420,3420,3420,3420,0
|
|
20230810,113900,13601175,3420,3420,3420,3420,0
|
|
20230810,113800,13601175,3420,3420,3420,3420,0
|
|
20230810,113700,13601175,3420,3420,3420,3420,0
|
|
20230810,113600,13601175,3420,3420,3420,3420,0
|
|
20230810,113500,13601175,3420,3420,3420,3420,0
|
|
20230810,113400,13601175,3420,3420,3420,3420,1
|
|
20230810,113300,13597755,3420,3420,3420,3420,0
|
|
20230810,113200,13597755,3420,3420,3420,3420,0
|
|
20230810,113100,13597755,3420,3420,3420,3420,0
|
|
20230810,113000,13597755,3420,3420,3420,3420,0
|
|
20230810,112900,13597755,3420,3420,3420,3420,0
|
|
20230810,112800,13597755,3420,3420,3420,3420,0
|
|
20230810,112700,13597755,3420,3420,3420,3420,0
|
|
20230810,112600,13597755,3420,3420,3420,3420,2
|
|
20230810,112500,13590915,3415,3415,3415,3415,0
|
|
20230810,112400,13590915,3415,3415,3415,3415,454
|
|
20230810,112300,12040505,3415,3415,3415,3415,0
|
|
20230810,112200,12040505,3415,3415,3415,3415,20
|
|
20230810,112100,11972205,3415,3415,3415,3415,0
|
|
20230810,112000,11972205,3415,3415,3415,3415,0
|
|
20230810,111900,11972205,3415,3415,3415,3415,0
|
|
20230810,111800,11972205,3415,3415,3415,3415,6
|
|
20230810,111700,11951715,3410,3410,3410,3410,0
|
|
20230810,111600,11951715,3410,3410,3410,3410,0
|
|
20230810,111500,11951715,3410,3410,3410,3410,0
|
|
20230810,111400,11951715,3410,3410,3410,3410,140
|
|
20230810,111300,11474315,3410,3410,3410,3410,0
|
|
20230810,111200,11474315,3410,3410,3410,3410,0
|
|
20230810,111100,11474315,3410,3410,3410,3410,0
|
|
20230810,111000,11474315,3410,3410,3410,3410,0
|
|
20230810,110900,11474315,3410,3410,3410,3410,10
|
|
20230810,110800,11440215,3415,3415,3415,3415,0
|
|
20230810,110700,11440215,3415,3415,3415,3415,0
|
|
20230810,110600,11440215,3415,3415,3415,3415,0
|
|
20230810,110500,11440215,3415,3415,3415,3415,0
|
|
20230810,110400,11440215,3415,3415,3415,3415,1
|
|
20230810,110300,11436800,3410,3410,3410,3410,0
|
|
20230810,110200,11436800,3410,3410,3410,3410,0
|
|
20230810,110100,11436800,3410,3410,3410,3410,0
|
|
20230810,110000,11436800,3410,3410,3410,3410,0
|
|
20230810,105900,11436800,3410,3410,3410,3410,5
|
|
20230810,105800,11419750,3415,3415,3415,3415,0
|
|
20230810,105700,11419750,3415,3415,3415,3415,254
|
|
20230810,105600,10552340,3420,3420,3420,3420,0
|
|
20230810,105500,10552340,3420,3420,3420,3420,0
|
|
20230810,105400,10552340,3420,3420,3420,3420,0
|
|
20230810,105300,10552340,3420,3420,3420,3420,0
|
|
20230810,105200,10552340,3420,3420,3420,3420,0
|
|
20230810,105100,10552340,3420,3420,3420,3420,60
|
|
20230810,105000,10347140,3420,3415,3420,3415,148
|
|
20230810,104900,9841570,3420,3420,3420,3420,240
|
|
20230810,104800,9020770,3420,3420,3420,3420,0
|
|
20230810,104700,9020770,3420,3420,3420,3420,0
|
|
20230810,104600,9020770,3420,3420,3420,3420,0
|
|
20230810,104500,9020770,3420,3420,3420,3420,3
|
|
20230810,104400,9010510,3420,3420,3420,3420,3
|
|
20230810,104300,9000250,3415,3415,3415,3415,0
|
|
20230810,104200,9000250,3415,3415,3415,3415,0
|
|
20230810,104100,9000250,3415,3415,3415,3415,0
|
|
20230810,104000,9000250,3415,3415,3415,3415,0
|
|
20230810,103900,9000250,3415,3415,3415,3415,0
|
|
20230810,103800,9000250,3415,3415,3415,3415,0
|
|
20230810,103700,9000250,3415,3415,3415,3415,22
|
|
20230810,103600,8925120,3415,3415,3415,3415,0
|
|
20230810,103500,8925120,3415,3415,3415,3415,17
|
|
20230810,103400,8867065,3420,3420,3420,3420,0
|
|
20230810,103300,8867065,3420,3420,3420,3420,0
|
|
20230810,103200,8867065,3420,3420,3420,3420,608
|
|
20230810,103100,6787705,3420,3420,3420,3420,0
|
|
20230810,103000,6787705,3420,3420,3420,3420,520
|
|
20230810,102900,5009305,3420,3420,3420,3420,0
|
|
20230810,102800,5009305,3420,3420,3420,3420,0
|
|
20230810,102700,5009305,3420,3420,3420,3420,0
|
|
20230810,102600,5009305,3420,3420,3420,3420,0
|
|
20230810,102500,5009305,3420,3420,3420,3420,0
|
|
20230810,102400,5009305,3420,3420,3420,3420,0
|
|
20230810,102300,5009305,3420,3420,3420,3420,0
|
|
20230810,102200,5009305,3420,3420,3420,3420,0
|
|
20230810,102100,5009305,3420,3420,3420,3420,17
|
|
20230810,102000,4951165,3420,3420,3420,3420,0
|
|
20230810,101900,4951165,3420,3420,3420,3420,0
|
|
20230810,101800,4951165,3420,3420,3420,3420,0
|
|
20230810,101700,4951165,3420,3420,3420,3420,0
|
|
20230810,101600,4951165,3420,3420,3420,3420,0
|
|
20230810,101500,4951165,3420,3420,3420,3420,13
|
|
20230810,101400,4906705,3420,3420,3420,3420,0
|
|
20230810,101300,4906705,3420,3420,3420,3420,0
|
|
20230810,101200,4906705,3420,3420,3420,3420,0
|
|
20230810,101100,4906705,3420,3420,3420,3420,0
|
|
20230810,101000,4906705,3420,3420,3420,3420,0
|
|
20230810,100900,4906705,3420,3420,3420,3420,5
|
|
20230810,100800,4889605,3420,3420,3420,3420,1
|
|
20230810,100700,4886185,3420,3420,3420,3420,0
|
|
20230810,100600,4886185,3420,3420,3420,3420,0
|
|
20230810,100500,4886185,3420,3420,3420,3420,0
|
|
20230810,100400,4886185,3420,3420,3420,3420,0
|
|
20230810,100300,4886185,3420,3420,3420,3420,0
|
|
20230810,100200,4886185,3420,3420,3420,3420,630
|
|
20230810,100100,2731585,3420,3420,3420,3420,300
|
|
20230810,100000,1705585,3425,3425,3425,3425,0
|
|
20230810,095900,1705585,3425,3425,3425,3425,0
|
|
20230810,095800,1705585,3425,3425,3425,3425,0
|
|
20230810,095700,1705585,3425,3425,3425,3425,0
|
|
20230810,095600,1705585,3425,3425,3425,3425,1
|
|
20230810,095500,1702160,3425,3425,3425,3425,0
|
|
20230810,095400,1702160,3425,3425,3425,3425,0
|
|
20230810,095300,1702160,3425,3425,3425,3425,0
|
|
20230810,095200,1702160,3425,3425,3425,3425,0
|
|
20230810,095100,1702160,3425,3425,3425,3425,0
|
|
20230810,095000,1702160,3425,3425,3425,3425,0
|
|
20230810,094900,1702160,3425,3425,3425,3425,0
|
|
20230810,094800,1702160,3425,3425,3425,3425,0
|
|
20230810,094700,1702160,3425,3425,3425,3425,0
|
|
20230810,094600,1702160,3425,3425,3425,3425,0
|
|
20230810,094500,1702160,3425,3425,3425,3425,0
|
|
20230810,094400,1702160,3425,3425,3425,3425,0
|
|
20230810,094300,1702160,3425,3425,3425,3425,0
|
|
20230810,094200,1702160,3425,3425,3425,3425,0
|
|
20230810,094100,1702160,3425,3425,3425,3425,0
|
|
20230810,094000,1702160,3425,3425,3425,3425,3
|
|
20230810,093900,1691885,3430,3430,3430,3430,0
|
|
20230810,093800,1691885,3430,3430,3430,3430,0
|
|
20230810,093700,1691885,3430,3430,3430,3430,3
|
|
20230810,093600,1681595,3430,3435,3435,3425,26
|
|
20230810,093500,1592455,3435,3435,3435,3435,0
|
|
20230810,093400,1592455,3435,3435,3435,3435,11
|
|
20230810,093300,1554670,3435,3435,3435,3435,0
|
|
20230810,093200,1554670,3435,3435,3435,3435,1
|
|
20230810,093100,1551235,3435,3435,3435,3435,0
|
|
20230810,093000,1551235,3435,3435,3435,3435,0
|
|
20230810,092900,1551235,3435,3435,3435,3435,0
|
|
20230810,092800,1551235,3435,3435,3435,3435,0
|
|
20230810,092700,1551235,3435,3435,3435,3435,1
|
|
20230810,092600,1547800,3435,3435,3435,3435,0
|
|
20230810,092500,1547800,3435,3435,3435,3435,0
|
|
20230810,092400,1547800,3435,3435,3435,3435,0
|
|
20230810,092300,1547800,3435,3435,3435,3435,0
|
|
20230810,092200,1547800,3435,3435,3435,3435,0
|
|
20230810,092100,1547800,3435,3435,3435,3435,0
|
|
20230810,092000,1547800,3435,3435,3435,3435,0
|
|
20230810,091900,1547800,3435,3435,3435,3435,2
|
|
20230810,091800,1540930,3435,3435,3435,3435,3
|
|
20230810,091700,1530625,3435,3435,3435,3435,0
|
|
20230810,091600,1530625,3435,3435,3435,3435,25
|
|
20230810,091500,1444750,3435,3435,3435,3435,10
|
|
20230810,091400,1410400,3440,3440,3440,3440,0
|
|
20230810,091300,1410400,3440,3440,3440,3440,0
|
|
20230810,091200,1410400,3440,3440,3440,3440,0
|
|
20230810,091100,1410400,3440,3440,3440,3440,0
|
|
20230810,091000,1410400,3440,3440,3440,3440,0
|
|
20230810,090900,1410400,3440,3440,3440,3440,0
|
|
20230810,090800,1410400,3440,3440,3440,3440,0
|
|
20230810,090700,1410400,3440,3440,3440,3440,0
|
|
20230810,090600,1410400,3440,3440,3440,3440,0
|
|
20230810,090500,1410400,3440,3440,3440,3440,0
|
|
20230810,090400,1410400,3440,3440,3440,3440,0
|
|
20230810,090300,1410400,3440,3440,3440,3440,0
|
|
20230810,090200,1410400,3440,3440,3440,3440,0
|
|
20230810,090100,1410400,3440,3440,3440,3440,0
|
|
20230810,090000,1410400,3440,3440,3440,3440,410
|