578 lines
26 KiB
CSV
578 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230814,183500,59810705,3455,3455,3455,3455,165
|
|
20230814,183400,59810705,3455,3455,3455,3455,0
|
|
20230814,183300,59810705,3455,3455,3455,3455,0
|
|
20230814,183200,59810705,3455,3455,3455,3455,0
|
|
20230814,183100,59810705,3455,3455,3455,3455,0
|
|
20230814,183000,59810705,3455,3455,3455,3455,0
|
|
20230814,182900,59810705,3455,3455,3455,3455,0
|
|
20230814,182800,59810705,3455,3455,3455,3455,0
|
|
20230814,182700,59810705,3455,3455,3455,3455,0
|
|
20230814,182600,59810705,3455,3455,3455,3455,0
|
|
20230814,182500,59810705,3455,3455,3455,3455,0
|
|
20230814,182400,59810705,3455,3455,3455,3455,0
|
|
20230814,182300,59810705,3455,3455,3455,3455,0
|
|
20230814,182200,59810705,3455,3455,3455,3455,0
|
|
20230814,182100,59810705,3455,3455,3455,3455,0
|
|
20230814,182000,59810705,3455,3455,3455,3455,0
|
|
20230814,181900,59810705,3455,3455,3455,3455,0
|
|
20230814,181800,59810705,3455,3455,3455,3455,0
|
|
20230814,181700,59810705,3455,3455,3455,3455,0
|
|
20230814,181600,59810705,3455,3455,3455,3455,0
|
|
20230814,181500,59810705,3455,3455,3455,3455,0
|
|
20230814,181400,59810705,3455,3455,3455,3455,0
|
|
20230814,181300,59810705,3455,3455,3455,3455,0
|
|
20230814,181200,59810705,3455,3455,3455,3455,0
|
|
20230814,181100,59810705,3455,3455,3455,3455,0
|
|
20230814,181000,59810705,3455,3455,3455,3455,0
|
|
20230814,180900,59810705,3455,3455,3455,3455,0
|
|
20230814,180800,59810705,3455,3455,3455,3455,0
|
|
20230814,180700,59810705,3455,3455,3455,3455,0
|
|
20230814,180600,59810705,3455,3455,3455,3455,0
|
|
20230814,180500,59810705,3455,3455,3455,3455,165
|
|
20230814,180400,59810705,3455,3455,3455,3455,0
|
|
20230814,180300,59810705,3455,3455,3455,3455,0
|
|
20230814,180200,59810705,3455,3455,3455,3455,0
|
|
20230814,180100,59810705,3455,3455,3455,3455,0
|
|
20230814,180000,59810705,3455,3455,3455,3455,0
|
|
20230814,175900,59810705,3455,3455,3455,3455,0
|
|
20230814,175800,59810705,3455,3455,3455,3455,0
|
|
20230814,175700,59810705,3455,3455,3455,3455,0
|
|
20230814,175600,59810705,3455,3455,3455,3455,0
|
|
20230814,175500,59810705,3455,3455,3455,3455,0
|
|
20230814,175400,59810705,3455,3455,3455,3455,0
|
|
20230814,175300,59810705,3455,3455,3455,3455,0
|
|
20230814,175200,59810705,3455,3455,3455,3455,0
|
|
20230814,175100,59810705,3455,3455,3455,3455,0
|
|
20230814,175000,59810705,3455,3455,3455,3455,0
|
|
20230814,174900,59810705,3455,3455,3455,3455,0
|
|
20230814,174800,59810705,3455,3455,3455,3455,0
|
|
20230814,174700,59810705,3455,3455,3455,3455,0
|
|
20230814,174600,59810705,3455,3455,3455,3455,0
|
|
20230814,174500,59810705,3455,3455,3455,3455,0
|
|
20230814,174400,59810705,3455,3455,3455,3455,0
|
|
20230814,174300,59810705,3455,3455,3455,3455,0
|
|
20230814,174200,59810705,3455,3455,3455,3455,0
|
|
20230814,174100,59810705,3455,3455,3455,3455,0
|
|
20230814,174000,59810705,3455,3455,3455,3455,0
|
|
20230814,173900,59810705,3455,3455,3455,3455,0
|
|
20230814,173800,59810705,3455,3455,3455,3455,0
|
|
20230814,173700,59810705,3455,3455,3455,3455,0
|
|
20230814,173600,59810705,3455,3455,3455,3455,0
|
|
20230814,173500,59810705,3455,3455,3455,3455,165
|
|
20230814,173400,59810705,3455,3455,3455,3455,0
|
|
20230814,173300,59810705,3455,3455,3455,3455,0
|
|
20230814,173200,59810705,3455,3455,3455,3455,0
|
|
20230814,173100,59810705,3455,3455,3455,3455,0
|
|
20230814,173000,59810705,3455,3455,3455,3455,0
|
|
20230814,172900,59810705,3455,3455,3455,3455,0
|
|
20230814,172800,59810705,3455,3455,3455,3455,0
|
|
20230814,172700,59810705,3455,3455,3455,3455,0
|
|
20230814,172600,59810705,3455,3455,3455,3455,0
|
|
20230814,172500,59810705,3455,3455,3455,3455,0
|
|
20230814,172400,59810705,3455,3455,3455,3455,0
|
|
20230814,172300,59810705,3455,3455,3455,3455,0
|
|
20230814,172200,59810705,3455,3455,3455,3455,0
|
|
20230814,172100,59810705,3455,3455,3455,3455,0
|
|
20230814,172000,59810705,3455,3455,3455,3455,0
|
|
20230814,171900,59810705,3455,3455,3455,3455,0
|
|
20230814,171800,59810705,3455,3455,3455,3455,0
|
|
20230814,171700,59810705,3455,3455,3455,3455,0
|
|
20230814,171600,59810705,3455,3455,3455,3455,0
|
|
20230814,171500,59810705,3455,3455,3455,3455,0
|
|
20230814,171400,59810705,3455,3455,3455,3455,0
|
|
20230814,171300,59810705,3455,3455,3455,3455,0
|
|
20230814,171200,59810705,3455,3455,3455,3455,0
|
|
20230814,171100,59810705,3455,3455,3455,3455,0
|
|
20230814,171000,59810705,3455,3455,3455,3455,0
|
|
20230814,170900,59810705,3455,3455,3455,3455,0
|
|
20230814,170800,59810705,3455,3455,3455,3455,0
|
|
20230814,170700,59810705,3455,3455,3455,3455,0
|
|
20230814,170600,59810705,3455,3455,3455,3455,0
|
|
20230814,170500,59810705,3455,3455,3455,3455,165
|
|
20230814,170400,59810705,3455,3455,3455,3455,0
|
|
20230814,170300,59810705,3455,3455,3455,3455,0
|
|
20230814,170200,59810705,3455,3455,3455,3455,0
|
|
20230814,170100,59810705,3455,3455,3455,3455,0
|
|
20230814,170000,59810705,3455,3455,3455,3455,0
|
|
20230814,165900,59810705,3455,3455,3455,3455,0
|
|
20230814,165800,59810705,3455,3455,3455,3455,0
|
|
20230814,165700,59810705,3455,3455,3455,3455,0
|
|
20230814,165600,59810705,3455,3455,3455,3455,0
|
|
20230814,165500,59810705,3455,3455,3455,3455,0
|
|
20230814,165400,59810705,3455,3455,3455,3455,0
|
|
20230814,165300,59810705,3455,3455,3455,3455,0
|
|
20230814,165200,59810705,3455,3455,3455,3455,0
|
|
20230814,165100,59810705,3455,3455,3455,3455,0
|
|
20230814,165000,59810705,3455,3455,3455,3455,0
|
|
20230814,164900,59810705,3455,3455,3455,3455,0
|
|
20230814,164800,59810705,3455,3455,3455,3455,0
|
|
20230814,164700,59810705,3455,3455,3455,3455,0
|
|
20230814,164600,59810705,3455,3455,3455,3455,0
|
|
20230814,164500,59810705,3455,3455,3455,3455,0
|
|
20230814,164400,59810705,3455,3455,3455,3455,0
|
|
20230814,164300,59810705,3455,3455,3455,3455,0
|
|
20230814,164200,59810705,3455,3455,3455,3455,0
|
|
20230814,164100,59810705,3455,3455,3455,3455,0
|
|
20230814,164000,59810705,3455,3455,3455,3455,0
|
|
20230814,163900,59810705,3455,3455,3455,3455,0
|
|
20230814,163800,59810705,3455,3455,3455,3455,0
|
|
20230814,163700,59810705,3455,3455,3455,3455,0
|
|
20230814,163600,59810705,3455,3455,3455,3455,0
|
|
20230814,163500,59810705,3455,3455,3455,3455,165
|
|
20230814,163400,59810705,3455,3455,3455,3455,0
|
|
20230814,163300,59810705,3455,3455,3455,3455,0
|
|
20230814,163200,59810705,3455,3455,3455,3455,0
|
|
20230814,163100,59810705,3455,3455,3455,3455,0
|
|
20230814,163000,59810705,3455,3455,3455,3455,0
|
|
20230814,162900,59810705,3455,3455,3455,3455,0
|
|
20230814,162800,59810705,3455,3455,3455,3455,0
|
|
20230814,162700,59810705,3455,3455,3455,3455,0
|
|
20230814,162600,59810705,3455,3455,3455,3455,0
|
|
20230814,162500,59810705,3455,3455,3455,3455,0
|
|
20230814,162400,59810705,3455,3455,3455,3455,0
|
|
20230814,162300,59810705,3455,3455,3455,3455,0
|
|
20230814,162200,59810705,3455,3455,3455,3455,0
|
|
20230814,162100,59810705,3455,3455,3455,3455,0
|
|
20230814,162000,59810705,3455,3455,3455,3455,0
|
|
20230814,161900,59810705,3455,3455,3455,3455,0
|
|
20230814,161800,59810705,3455,3455,3455,3455,0
|
|
20230814,161700,59810705,3455,3455,3455,3455,0
|
|
20230814,161600,59810705,3455,3455,3455,3455,0
|
|
20230814,161500,59810705,3455,3455,3455,3455,0
|
|
20230814,161400,59810705,3455,3455,3455,3455,0
|
|
20230814,161300,59810705,3455,3455,3455,3455,0
|
|
20230814,161200,59810705,3455,3455,3455,3455,0
|
|
20230814,161100,59810705,3455,3455,3455,3455,0
|
|
20230814,161000,59810705,3455,3455,3455,3455,0
|
|
20230814,160900,59810705,3455,3455,3455,3455,0
|
|
20230814,160800,59810705,3455,3455,3455,3455,0
|
|
20230814,160700,59810705,3455,3455,3455,3455,0
|
|
20230814,160600,59810705,3455,3455,3455,3455,0
|
|
20230814,160500,59810705,3455,3455,3455,3455,165
|
|
20230814,160400,59810705,3455,3455,3455,3455,0
|
|
20230814,160300,59810705,3455,3455,3455,3455,0
|
|
20230814,160200,59810705,3455,3455,3455,3455,0
|
|
20230814,160100,59810705,3455,3455,3455,3455,0
|
|
20230814,160000,59810705,3455,3455,3455,3455,0
|
|
20230814,155900,59810705,3455,3455,3455,3455,0
|
|
20230814,155800,59810705,3455,3455,3455,3455,0
|
|
20230814,155700,59810705,3455,3455,3455,3455,0
|
|
20230814,155600,59810705,3455,3455,3455,3455,0
|
|
20230814,155500,59810705,3455,3455,3455,3455,0
|
|
20230814,155400,59810705,3455,3455,3455,3455,0
|
|
20230814,155300,59810705,3455,3455,3455,3455,0
|
|
20230814,155200,59810705,3455,3455,3455,3455,0
|
|
20230814,155100,59810705,3455,3455,3455,3455,0
|
|
20230814,155000,59810705,3455,3455,3455,3455,0
|
|
20230814,154900,59810705,3455,3455,3455,3455,0
|
|
20230814,154800,59810705,3455,3455,3455,3455,0
|
|
20230814,154700,59810705,3455,3455,3455,3455,0
|
|
20230814,154600,59810705,3455,3455,3455,3455,0
|
|
20230814,154500,59810705,3455,3455,3455,3455,0
|
|
20230814,154400,59810705,3455,3455,3455,3455,0
|
|
20230814,154300,59810705,3455,3455,3455,3455,0
|
|
20230814,154200,59810705,3455,3455,3455,3455,0
|
|
20230814,154100,59810705,3455,3455,3455,3455,0
|
|
20230814,154000,59810705,3455,3455,3455,3455,0
|
|
20230814,153900,59810705,3455,3455,3455,3455,0
|
|
20230814,153800,59810705,3455,3455,3455,3455,0
|
|
20230814,153700,59810705,3455,3455,3455,3455,0
|
|
20230814,153600,59810705,3455,3455,3455,3455,0
|
|
20230814,153500,59810705,3455,3455,3455,3455,165
|
|
20230814,153400,59810705,3455,3455,3455,3455,0
|
|
20230814,153300,59810705,3455,3455,3455,3455,0
|
|
20230814,153200,59810705,3455,3455,3455,3455,0
|
|
20230814,153100,59810705,3455,3455,3455,3455,0
|
|
20230814,153000,59810705,3455,3455,3455,3455,165
|
|
20230814,152900,59240630,3455,3455,3455,3455,0
|
|
20230814,152800,59240630,3455,3455,3455,3455,0
|
|
20230814,152700,59240630,3455,3455,3455,3455,0
|
|
20230814,152600,59240630,3455,3455,3455,3455,0
|
|
20230814,152500,59240630,3455,3455,3455,3455,0
|
|
20230814,152400,59240630,3455,3455,3455,3455,0
|
|
20230814,152300,59240630,3455,3455,3455,3455,0
|
|
20230814,152200,59240630,3455,3455,3455,3455,0
|
|
20230814,152100,59240630,3455,3455,3455,3455,0
|
|
20230814,152000,59240630,3455,3455,3455,3455,0
|
|
20230814,151900,59240630,3455,3455,3455,3455,0
|
|
20230814,151800,59240630,3455,3455,3455,3455,6
|
|
20230814,151700,59219900,3455,3435,3455,3435,6
|
|
20230814,151600,59199250,3435,3435,3435,3435,0
|
|
20230814,151500,59199250,3435,3435,3435,3435,0
|
|
20230814,151400,59199250,3435,3435,3435,3435,0
|
|
20230814,151300,59199250,3435,3435,3435,3435,6
|
|
20230814,151200,59178640,3440,3440,3440,3440,0
|
|
20230814,151100,59178640,3440,3440,3440,3440,0
|
|
20230814,151000,59178640,3440,3440,3440,3440,7
|
|
20230814,150900,59154560,3455,3455,3455,3455,0
|
|
20230814,150800,59154560,3455,3455,3455,3455,0
|
|
20230814,150700,59154560,3455,3455,3460,3455,264
|
|
20230814,150600,58242430,3440,3440,3440,3440,0
|
|
20230814,150500,58242430,3440,3440,3440,3440,0
|
|
20230814,150400,58242430,3440,3440,3440,3440,0
|
|
20230814,150300,58242430,3440,3440,3440,3440,6
|
|
20230814,150200,58221790,3440,3440,3440,3440,5
|
|
20230814,150100,58204590,3440,3440,3440,3440,0
|
|
20230814,150000,58204590,3440,3440,3440,3440,0
|
|
20230814,145900,58204590,3440,3450,3455,3440,208
|
|
20230814,145800,57488835,3450,3450,3450,3450,4
|
|
20230814,145700,57475035,3450,3450,3450,3450,1
|
|
20230814,145600,57471585,3450,3445,3450,3445,59
|
|
20230814,145500,57268185,3450,3450,3450,3450,5
|
|
20230814,145400,57250935,3455,3455,3455,3455,0
|
|
20230814,145300,57250935,3455,3455,3455,3455,3
|
|
20230814,145200,57240570,3460,3460,3460,3460,0
|
|
20230814,145100,57240570,3460,3460,3460,3460,0
|
|
20230814,145000,57240570,3460,3460,3460,3460,0
|
|
20230814,144900,57240570,3460,3460,3460,3460,0
|
|
20230814,144800,57240570,3460,3460,3460,3460,115
|
|
20230814,144700,56842670,3460,3460,3460,3460,0
|
|
20230814,144600,56842670,3460,3460,3460,3460,0
|
|
20230814,144500,56842670,3460,3455,3460,3455,1453
|
|
20230814,144400,51815610,3450,3450,3450,3450,14
|
|
20230814,144300,51767310,3450,3450,3450,3450,0
|
|
20230814,144200,51767310,3450,3450,3450,3450,1
|
|
20230814,144100,51763860,3450,3450,3450,3450,0
|
|
20230814,144000,51763860,3450,3450,3450,3450,0
|
|
20230814,143900,51763860,3450,3450,3450,3450,1
|
|
20230814,143800,51760410,3450,3445,3450,3445,24
|
|
20230814,143700,51677715,3455,3455,3455,3455,0
|
|
20230814,143600,51677715,3455,3455,3455,3455,137
|
|
20230814,143500,51204380,3450,3450,3450,3450,0
|
|
20230814,143400,51204380,3450,3450,3450,3450,0
|
|
20230814,143300,51204380,3450,3450,3450,3450,0
|
|
20230814,143200,51204380,3450,3450,3450,3450,5
|
|
20230814,143100,51187130,3445,3445,3445,3445,50
|
|
20230814,143000,51014880,3445,3450,3450,3445,817
|
|
20230814,142900,48200310,3455,3455,3455,3455,0
|
|
20230814,142800,48200310,3455,3455,3455,3455,0
|
|
20230814,142700,48200310,3455,3455,3455,3455,0
|
|
20230814,142600,48200310,3455,3455,3455,3455,0
|
|
20230814,142500,48200310,3455,3455,3455,3455,0
|
|
20230814,142400,48200310,3455,3455,3455,3455,1
|
|
20230814,142300,48196855,3455,3455,3455,3455,0
|
|
20230814,142200,48196855,3455,3455,3455,3455,1
|
|
20230814,142100,48193400,3460,3460,3460,3460,0
|
|
20230814,142000,48193400,3460,3460,3460,3460,0
|
|
20230814,141900,48193400,3460,3460,3460,3460,1
|
|
20230814,141800,48189940,3455,3460,3460,3455,6
|
|
20230814,141700,48169195,3455,3455,3460,3455,5
|
|
20230814,141600,48151910,3460,3460,3460,3460,0
|
|
20230814,141500,48151910,3460,3460,3460,3460,0
|
|
20230814,141400,48151910,3460,3460,3460,3460,0
|
|
20230814,141300,48151910,3460,3460,3460,3460,0
|
|
20230814,141200,48151910,3460,3460,3460,3460,0
|
|
20230814,141100,48151910,3460,3455,3460,3455,11
|
|
20230814,141000,48113900,3460,3460,3460,3460,0
|
|
20230814,140900,48113900,3460,3460,3460,3460,0
|
|
20230814,140800,48113900,3460,3460,3460,3460,0
|
|
20230814,140700,48113900,3460,3460,3460,3460,0
|
|
20230814,140600,48113900,3460,3460,3460,3460,0
|
|
20230814,140500,48113900,3460,3460,3460,3460,0
|
|
20230814,140400,48113900,3460,3460,3460,3460,0
|
|
20230814,140300,48113900,3460,3460,3460,3460,15
|
|
20230814,140200,48062000,3460,3455,3460,3455,8
|
|
20230814,140100,48034345,3455,3455,3455,3455,0
|
|
20230814,140000,48034345,3455,3455,3455,3455,0
|
|
20230814,135900,48034345,3455,3455,3455,3455,0
|
|
20230814,135800,48034345,3455,3455,3455,3455,0
|
|
20230814,135700,48034345,3455,3455,3455,3455,1
|
|
20230814,135600,48030890,3460,3450,3460,3450,81
|
|
20230814,135500,47751430,3450,3450,3450,3450,10
|
|
20230814,135400,47716930,3450,3450,3450,3450,0
|
|
20230814,135300,47716930,3450,3450,3450,3450,12
|
|
20230814,135200,47675530,3445,3445,3445,3445,8
|
|
20230814,135100,47647970,3450,3445,3450,3445,105
|
|
20230814,135000,47286240,3435,3435,3435,3435,0
|
|
20230814,134900,47286240,3435,3435,3435,3435,0
|
|
20230814,134800,47286240,3435,3435,3435,3435,0
|
|
20230814,134700,47286240,3435,3435,3435,3435,0
|
|
20230814,134600,47286240,3435,3435,3435,3435,0
|
|
20230814,134500,47286240,3435,3435,3435,3435,0
|
|
20230814,134400,47286240,3435,3445,3445,3435,8
|
|
20230814,134300,47258730,3445,3455,3455,3445,114
|
|
20230814,134200,46864935,3455,3455,3455,3455,0
|
|
20230814,134100,46864935,3455,3455,3455,3455,5
|
|
20230814,134000,46847660,3465,3465,3465,3460,38
|
|
20230814,133900,46716010,3470,3415,3500,3415,3755
|
|
20230814,133800,33734825,3415,3415,3415,3415,0
|
|
20230814,133700,33734825,3415,3415,3415,3415,0
|
|
20230814,133600,33734825,3415,3415,3415,3415,0
|
|
20230814,133500,33734825,3415,3415,3415,3415,0
|
|
20230814,133400,33734825,3415,3415,3415,3415,0
|
|
20230814,133300,33734825,3415,3415,3415,3415,0
|
|
20230814,133200,33734825,3415,3415,3415,3415,0
|
|
20230814,133100,33734825,3415,3415,3415,3415,0
|
|
20230814,133000,33734825,3415,3415,3415,3415,0
|
|
20230814,132900,33734825,3415,3415,3415,3415,0
|
|
20230814,132800,33734825,3415,3415,3415,3415,0
|
|
20230814,132700,33734825,3415,3415,3415,3415,0
|
|
20230814,132600,33734825,3415,3415,3415,3415,0
|
|
20230814,132500,33734825,3415,3415,3415,3415,0
|
|
20230814,132400,33734825,3415,3415,3415,3415,0
|
|
20230814,132300,33734825,3415,3415,3415,3415,0
|
|
20230814,132200,33734825,3415,3415,3415,3415,0
|
|
20230814,132100,33734825,3415,3415,3415,3415,0
|
|
20230814,132000,33734825,3415,3415,3415,3415,50
|
|
20230814,131900,33564075,3415,3415,3415,3415,0
|
|
20230814,131800,33564075,3415,3415,3415,3415,0
|
|
20230814,131700,33564075,3415,3415,3415,3415,0
|
|
20230814,131600,33564075,3415,3415,3415,3415,0
|
|
20230814,131500,33564075,3415,3415,3415,3415,0
|
|
20230814,131400,33564075,3415,3415,3415,3415,0
|
|
20230814,131300,33564075,3415,3415,3415,3415,0
|
|
20230814,131200,33564075,3415,3415,3415,3415,0
|
|
20230814,131100,33564075,3415,3415,3415,3415,0
|
|
20230814,131000,33564075,3415,3415,3415,3415,22
|
|
20230814,130900,33488945,3415,3415,3415,3415,0
|
|
20230814,130800,33488945,3415,3415,3415,3415,0
|
|
20230814,130700,33488945,3415,3415,3415,3415,0
|
|
20230814,130600,33488945,3415,3415,3415,3415,0
|
|
20230814,130500,33488945,3415,3415,3415,3415,0
|
|
20230814,130400,33488945,3415,3415,3415,3415,100
|
|
20230814,130300,33147445,3415,3415,3415,3415,0
|
|
20230814,130200,33147445,3415,3415,3415,3415,0
|
|
20230814,130100,33147445,3415,3415,3415,3415,0
|
|
20230814,130000,33147445,3415,3415,3415,3415,302
|
|
20230814,125900,32116115,3410,3410,3410,3410,0
|
|
20230814,125800,32116115,3410,3410,3410,3410,127
|
|
20230814,125700,31683045,3410,3410,3410,3410,0
|
|
20230814,125600,31683045,3410,3410,3410,3410,0
|
|
20230814,125500,31683045,3410,3410,3410,3410,0
|
|
20230814,125400,31683045,3410,3410,3410,3410,0
|
|
20230814,125300,31683045,3410,3410,3410,3410,0
|
|
20230814,125200,31683045,3410,3410,3410,3410,6
|
|
20230814,125100,31662585,3390,3390,3390,3390,0
|
|
20230814,125000,31662585,3390,3390,3390,3390,8
|
|
20230814,124900,31635465,3390,3390,3390,3390,0
|
|
20230814,124800,31635465,3390,3390,3390,3390,246
|
|
20230814,124700,30801525,3395,3395,3395,3395,2
|
|
20230814,124600,30794735,3410,3410,3410,3410,0
|
|
20230814,124500,30794735,3410,3410,3410,3410,55
|
|
20230814,124400,30607185,3390,3390,3390,3390,0
|
|
20230814,124300,30607185,3390,3390,3390,3390,0
|
|
20230814,124200,30607185,3390,3390,3390,3390,0
|
|
20230814,124100,30607185,3390,3390,3390,3390,0
|
|
20230814,124000,30607185,3390,3390,3390,3390,100
|
|
20230814,123900,30268185,3395,3395,3395,3395,0
|
|
20230814,123800,30268185,3395,3395,3395,3395,0
|
|
20230814,123700,30268185,3395,3395,3395,3395,0
|
|
20230814,123600,30268185,3395,3395,3395,3395,0
|
|
20230814,123500,30268185,3395,3395,3395,3395,0
|
|
20230814,123400,30268185,3395,3395,3395,3395,54
|
|
20230814,123300,30084855,3395,3395,3395,3395,0
|
|
20230814,123200,30084855,3395,3395,3395,3395,0
|
|
20230814,123100,30084855,3395,3395,3395,3395,0
|
|
20230814,123000,30084855,3395,3395,3395,3395,0
|
|
20230814,122900,30084855,3395,3395,3395,3395,0
|
|
20230814,122800,30084855,3395,3395,3395,3395,0
|
|
20230814,122700,30084855,3395,3395,3395,3395,0
|
|
20230814,122600,30084855,3395,3395,3395,3395,0
|
|
20230814,122500,30084855,3395,3395,3395,3395,30
|
|
20230814,122400,29983005,3405,3405,3405,3405,0
|
|
20230814,122300,29983005,3405,3405,3405,3405,5
|
|
20230814,122200,29965980,3410,3410,3410,3410,0
|
|
20230814,122100,29965980,3410,3410,3410,3410,0
|
|
20230814,122000,29965980,3410,3410,3410,3410,0
|
|
20230814,121900,29965980,3410,3410,3410,3410,0
|
|
20230814,121800,29965980,3410,3410,3410,3410,0
|
|
20230814,121700,29965980,3410,3405,3410,3405,32
|
|
20230814,121600,29857010,3400,3400,3400,3400,0
|
|
20230814,121500,29857010,3400,3400,3400,3400,0
|
|
20230814,121400,29857010,3400,3400,3400,3400,30
|
|
20230814,121300,29755010,3405,3405,3405,3405,0
|
|
20230814,121200,29755010,3405,3405,3405,3405,0
|
|
20230814,121100,29755010,3405,3405,3405,3405,0
|
|
20230814,121000,29755010,3405,3405,3405,3405,0
|
|
20230814,120900,29755010,3405,3405,3405,3405,0
|
|
20230814,120800,29755010,3405,3405,3405,3405,0
|
|
20230814,120700,29755010,3405,3405,3405,3405,0
|
|
20230814,120600,29755010,3405,3405,3405,3405,0
|
|
20230814,120500,29755010,3405,3405,3405,3405,0
|
|
20230814,120400,29755010,3405,3405,3405,3405,30
|
|
20230814,120300,29652860,3410,3410,3410,3410,0
|
|
20230814,120200,29652860,3410,3410,3410,3410,0
|
|
20230814,120100,29652860,3410,3410,3410,3410,0
|
|
20230814,120000,29652860,3410,3410,3410,3410,0
|
|
20230814,115900,29652860,3410,3410,3410,3410,0
|
|
20230814,115800,29652860,3410,3410,3410,3410,0
|
|
20230814,115700,29652860,3410,3410,3410,3410,13
|
|
20230814,115600,29608530,3410,3410,3410,3410,0
|
|
20230814,115500,29608530,3410,3410,3410,3410,0
|
|
20230814,115400,29608530,3410,3410,3410,3410,0
|
|
20230814,115300,29608530,3410,3410,3410,3410,7
|
|
20230814,115200,29584660,3410,3410,3410,3410,0
|
|
20230814,115100,29584660,3410,3410,3410,3410,0
|
|
20230814,115000,29584660,3410,3410,3410,3410,10
|
|
20230814,114900,29550560,3410,3410,3410,3410,0
|
|
20230814,114800,29550560,3410,3410,3410,3410,0
|
|
20230814,114700,29550560,3410,3410,3410,3410,0
|
|
20230814,114600,29550560,3410,3410,3410,3410,0
|
|
20230814,114500,29550560,3410,3410,3410,3410,0
|
|
20230814,114400,29550560,3410,3410,3410,3410,0
|
|
20230814,114300,29550560,3410,3410,3410,3410,0
|
|
20230814,114200,29550560,3410,3410,3410,3410,0
|
|
20230814,114100,29550560,3410,3410,3410,3410,0
|
|
20230814,114000,29550560,3410,3410,3410,3410,0
|
|
20230814,113900,29550560,3410,3410,3410,3410,10
|
|
20230814,113800,29516460,3415,3415,3415,3415,0
|
|
20230814,113700,29516460,3415,3415,3415,3415,0
|
|
20230814,113600,29516460,3415,3415,3415,3415,0
|
|
20230814,113500,29516460,3415,3415,3415,3415,0
|
|
20230814,113400,29516460,3415,3415,3415,3415,0
|
|
20230814,113300,29516460,3415,3415,3415,3415,0
|
|
20230814,113200,29516460,3415,3415,3415,3415,3
|
|
20230814,113100,29506215,3390,3390,3390,3390,0
|
|
20230814,113000,29506215,3390,3390,3390,3390,0
|
|
20230814,112900,29506215,3390,3390,3390,3390,0
|
|
20230814,112800,29506215,3390,3390,3390,3390,240
|
|
20230814,112700,28692615,3390,3405,3405,3390,5870
|
|
20230814,112600,8707575,3400,3400,3400,3400,0
|
|
20230814,112500,8707575,3400,3410,3410,3400,892
|
|
20230814,112400,5670530,3415,3415,3415,3415,176
|
|
20230814,112300,5069490,3415,3415,3415,3415,1
|
|
20230814,112200,5066075,3410,3410,3410,3410,0
|
|
20230814,112100,5066075,3410,3410,3410,3410,0
|
|
20230814,112000,5066075,3410,3410,3410,3410,0
|
|
20230814,111900,5066075,3410,3410,3410,3410,0
|
|
20230814,111800,5066075,3410,3410,3410,3410,5
|
|
20230814,111700,5049025,3415,3415,3415,3410,13
|
|
20230814,111600,5004650,3415,3410,3415,3410,120
|
|
20230814,111500,4595390,3410,3410,3410,3410,0
|
|
20230814,111400,4595390,3410,3410,3410,3410,0
|
|
20230814,111300,4595390,3410,3410,3410,3410,0
|
|
20230814,111200,4595390,3410,3410,3410,3410,0
|
|
20230814,111100,4595390,3410,3410,3410,3410,2
|
|
20230814,111000,4588570,3410,3410,3410,3410,0
|
|
20230814,110900,4588570,3410,3410,3410,3410,0
|
|
20230814,110800,4588570,3410,3410,3410,3410,0
|
|
20230814,110700,4588570,3410,3410,3410,3410,0
|
|
20230814,110600,4588570,3410,3410,3410,3410,4
|
|
20230814,110500,4574930,3410,3410,3410,3410,0
|
|
20230814,110400,4574930,3410,3410,3410,3410,0
|
|
20230814,110300,4574930,3410,3410,3410,3410,0
|
|
20230814,110200,4574930,3410,3410,3410,3410,0
|
|
20230814,110100,4574930,3410,3410,3410,3410,0
|
|
20230814,110000,4574930,3410,3410,3410,3410,0
|
|
20230814,105900,4574930,3410,3410,3410,3410,0
|
|
20230814,105800,4574930,3410,3410,3410,3410,0
|
|
20230814,105700,4574930,3410,3410,3410,3410,0
|
|
20230814,105600,4574930,3410,3410,3410,3410,0
|
|
20230814,105500,4574930,3410,3410,3410,3410,12
|
|
20230814,105400,4534010,3415,3415,3415,3415,0
|
|
20230814,105300,4534010,3415,3415,3415,3415,0
|
|
20230814,105200,4534010,3415,3415,3415,3415,0
|
|
20230814,105100,4534010,3415,3415,3415,3415,0
|
|
20230814,105000,4534010,3415,3410,3415,3410,16
|
|
20230814,104900,4479445,3405,3405,3405,3405,36
|
|
20230814,104800,4356865,3410,3410,3410,3410,0
|
|
20230814,104700,4356865,3410,3410,3410,3410,92
|
|
20230814,104600,4043145,3415,3415,3415,3415,0
|
|
20230814,104500,4043145,3415,3415,3415,3415,0
|
|
20230814,104400,4043145,3415,3415,3415,3415,0
|
|
20230814,104300,4043145,3415,3415,3415,3415,0
|
|
20230814,104200,4043145,3415,3415,3415,3415,0
|
|
20230814,104100,4043145,3415,3415,3415,3415,0
|
|
20230814,104000,4043145,3415,3415,3415,3415,0
|
|
20230814,103900,4043145,3415,3410,3415,3405,405
|
|
20230814,103800,2663660,3415,3415,3415,3415,30
|
|
20230814,103700,2561210,3415,3415,3415,3415,31
|
|
20230814,103600,2455345,3415,3415,3415,3415,1
|
|
20230814,103500,2451930,3415,3415,3415,3415,0
|
|
20230814,103400,2451930,3415,3415,3415,3415,0
|
|
20230814,103300,2451930,3415,3415,3415,3415,0
|
|
20230814,103200,2451930,3415,3415,3415,3415,0
|
|
20230814,103100,2451930,3415,3415,3415,3415,0
|
|
20230814,103000,2451930,3415,3415,3415,3415,0
|
|
20230814,102900,2451930,3415,3415,3415,3415,0
|
|
20230814,102800,2451930,3415,3415,3415,3415,15
|
|
20230814,102700,2400705,3415,3415,3415,3415,0
|
|
20230814,102600,2400705,3415,3415,3415,3415,0
|
|
20230814,102500,2400705,3415,3410,3415,3410,61
|
|
20230814,102400,2192570,3410,3410,3410,3410,0
|
|
20230814,102300,2192570,3410,3410,3410,3410,0
|
|
20230814,102200,2192570,3410,3410,3410,3410,0
|
|
20230814,102100,2192570,3410,3410,3410,3410,0
|
|
20230814,102000,2192570,3410,3410,3410,3410,0
|
|
20230814,101900,2192570,3410,3415,3415,3410,51
|
|
20230814,101800,2018645,3415,3415,3415,3415,0
|
|
20230814,101700,2018645,3415,3415,3415,3415,0
|
|
20230814,101600,2018645,3415,3415,3415,3415,32
|
|
20230814,101500,1909365,3415,3415,3415,3415,2
|
|
20230814,101400,1902535,3415,3415,3415,3415,0
|
|
20230814,101300,1902535,3415,3415,3415,3415,16
|
|
20230814,101200,1847895,3415,3415,3415,3415,0
|
|
20230814,101100,1847895,3415,3415,3415,3415,0
|
|
20230814,101000,1847895,3415,3415,3415,3415,0
|
|
20230814,100900,1847895,3415,3415,3415,3415,0
|
|
20230814,100800,1847895,3415,3415,3415,3415,0
|
|
20230814,100700,1847895,3415,3415,3415,3415,0
|
|
20230814,100600,1847895,3415,3415,3415,3415,0
|
|
20230814,100500,1847895,3415,3415,3415,3415,0
|
|
20230814,100400,1847895,3415,3415,3415,3415,0
|
|
20230814,100300,1847895,3415,3415,3415,3415,0
|
|
20230814,100200,1847895,3415,3415,3415,3415,0
|
|
20230814,100100,1847895,3415,3415,3415,3415,0
|
|
20230814,100000,1847895,3415,3415,3415,3415,0
|
|
20230814,095900,1847895,3415,3415,3415,3415,0
|
|
20230814,095800,1847895,3415,3415,3415,3415,0
|
|
20230814,095700,1847895,3415,3415,3415,3415,0
|
|
20230814,095600,1847895,3415,3415,3415,3415,0
|
|
20230814,095500,1847895,3415,3415,3415,3415,0
|
|
20230814,095400,1847895,3415,3415,3415,3415,0
|
|
20230814,095300,1847895,3415,3415,3415,3415,0
|
|
20230814,095200,1847895,3415,3415,3415,3415,0
|
|
20230814,095100,1847895,3415,3415,3415,3415,0
|
|
20230814,095000,1847895,3415,3410,3415,3410,5
|
|
20230814,094900,1830840,3410,3410,3410,3410,0
|
|
20230814,094800,1830840,3410,3410,3410,3410,0
|
|
20230814,094700,1830840,3410,3410,3410,3410,0
|
|
20230814,094600,1830840,3410,3410,3410,3410,0
|
|
20230814,094500,1830840,3410,3410,3410,3410,0
|
|
20230814,094400,1830840,3410,3410,3410,3410,316
|
|
20230814,094300,753280,3415,3415,3415,3415,0
|
|
20230814,094200,753280,3415,3415,3415,3415,0
|
|
20230814,094100,753280,3415,3415,3415,3415,0
|
|
20230814,094000,753280,3415,3415,3415,3415,1
|
|
20230814,093900,749865,3415,3415,3415,3415,0
|
|
20230814,093800,749865,3415,3415,3415,3415,0
|
|
20230814,093700,749865,3415,3415,3415,3415,0
|
|
20230814,093600,749865,3415,3415,3415,3415,0
|
|
20230814,093500,749865,3415,3415,3415,3415,0
|
|
20230814,093400,749865,3415,3410,3415,3410,14
|
|
20230814,093300,702110,3415,3415,3415,3415,0
|
|
20230814,093200,702110,3415,3415,3415,3415,1
|
|
20230814,093100,698695,3415,3415,3415,3415,0
|
|
20230814,093000,698695,3415,3415,3415,3415,0
|
|
20230814,092900,698695,3415,3415,3415,3415,0
|
|
20230814,092800,698695,3415,3415,3415,3415,2
|
|
20230814,092700,691865,3400,3400,3400,3400,0
|
|
20230814,092600,691865,3400,3400,3400,3400,0
|
|
20230814,092500,691865,3400,3400,3400,3400,0
|
|
20230814,092400,691865,3400,3400,3400,3400,0
|
|
20230814,092300,691865,3400,3400,3400,3400,0
|
|
20230814,092200,691865,3400,3400,3400,3400,0
|
|
20230814,092100,691865,3400,3400,3400,3400,0
|
|
20230814,092000,691865,3400,3400,3400,3400,0
|
|
20230814,091900,691865,3400,3400,3400,3400,0
|
|
20230814,091800,691865,3400,3400,3400,3400,0
|
|
20230814,091700,691865,3400,3400,3400,3400,0
|
|
20230814,091600,691865,3400,3400,3400,3400,0
|
|
20230814,091500,691865,3400,3400,3400,3400,0
|
|
20230814,091400,691865,3400,3400,3400,3400,0
|
|
20230814,091300,691865,3400,3400,3400,3400,0
|
|
20230814,091200,691865,3400,3400,3400,3400,0
|
|
20230814,091100,691865,3400,3400,3400,3400,4
|
|
20230814,091000,678265,3400,3400,3400,3400,115
|
|
20230814,090900,287265,3415,3415,3415,3415,3
|
|
20230814,090800,277020,3420,3420,3420,3420,0
|
|
20230814,090700,277020,3420,3420,3420,3420,0
|
|
20230814,090600,277020,3420,3420,3420,3420,0
|
|
20230814,090500,277020,3420,3420,3420,3420,0
|
|
20230814,090400,277020,3420,3420,3420,3420,0
|
|
20230814,090300,277020,3420,3420,3420,3420,0
|
|
20230814,090200,277020,3420,3420,3420,3420,0
|
|
20230814,090100,277020,3420,3420,3420,3420,0
|
|
20230814,090000,277020,3420,3420,3420,3420,81
|