640 lines
30 KiB
CSV
640 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230804,193700,127179890,2995,2995,2995,2995,559
|
|
20230804,193600,127179890,2995,2995,2995,2995,0
|
|
20230804,193500,127179890,2995,2995,2995,2995,0
|
|
20230804,193400,127179890,2995,2995,2995,2995,0
|
|
20230804,193300,127179890,2995,2995,2995,2995,0
|
|
20230804,193200,127179890,2995,2995,2995,2995,0
|
|
20230804,193100,127179890,2995,2995,2995,2995,0
|
|
20230804,193000,127179890,2995,2995,2995,2995,0
|
|
20230804,192900,127179890,2995,2995,2995,2995,0
|
|
20230804,192800,127179890,2995,2995,2995,2995,0
|
|
20230804,192700,127179890,2995,2995,2995,2995,0
|
|
20230804,192600,127179890,2995,2995,2995,2995,0
|
|
20230804,192500,127179890,2995,2995,2995,2995,0
|
|
20230804,192400,127179890,2995,2995,2995,2995,0
|
|
20230804,192300,127179890,2995,2995,2995,2995,0
|
|
20230804,192200,127179890,2995,2995,2995,2995,0
|
|
20230804,192100,127179890,2995,2995,2995,2995,0
|
|
20230804,192000,127179890,2995,2995,2995,2995,0
|
|
20230804,191900,127179890,2995,2995,2995,2995,0
|
|
20230804,191800,127179890,2995,2995,2995,2995,0
|
|
20230804,191700,127179890,2995,2995,2995,2995,0
|
|
20230804,191600,127179890,2995,2995,2995,2995,0
|
|
20230804,191500,127179890,2995,2995,2995,2995,0
|
|
20230804,191400,127179890,2995,2995,2995,2995,0
|
|
20230804,191300,127179890,2995,2995,2995,2995,0
|
|
20230804,191200,127179890,2995,2995,2995,2995,0
|
|
20230804,191100,127179890,2995,2995,2995,2995,0
|
|
20230804,191000,127179890,2995,2995,2995,2995,0
|
|
20230804,190900,127179890,2995,2995,2995,2995,0
|
|
20230804,190800,127179890,2995,2995,2995,2995,0
|
|
20230804,190700,127179890,2995,2995,2995,2995,559
|
|
20230804,190600,127179890,2995,2995,2995,2995,0
|
|
20230804,190500,127179890,2995,2995,2995,2995,0
|
|
20230804,190400,127179890,2995,2995,2995,2995,0
|
|
20230804,190300,127179890,2995,2995,2995,2995,0
|
|
20230804,190200,127179890,2995,2995,2995,2995,0
|
|
20230804,190100,127179890,2995,2995,2995,2995,0
|
|
20230804,190000,127179890,2995,2995,2995,2995,0
|
|
20230804,185900,127179890,2995,2995,2995,2995,0
|
|
20230804,185800,127179890,2995,2995,2995,2995,0
|
|
20230804,185700,127179890,2995,2995,2995,2995,0
|
|
20230804,185600,127179890,2995,2995,2995,2995,0
|
|
20230804,185500,127179890,2995,2995,2995,2995,0
|
|
20230804,185400,127179890,2995,2995,2995,2995,0
|
|
20230804,185300,127179890,2995,2995,2995,2995,0
|
|
20230804,185200,127179890,2995,2995,2995,2995,0
|
|
20230804,185100,127179890,2995,2995,2995,2995,0
|
|
20230804,185000,127179890,2995,2995,2995,2995,0
|
|
20230804,184900,127179890,2995,2995,2995,2995,0
|
|
20230804,184800,127179890,2995,2995,2995,2995,0
|
|
20230804,184700,127179890,2995,2995,2995,2995,0
|
|
20230804,184600,127179890,2995,2995,2995,2995,0
|
|
20230804,184500,127179890,2995,2995,2995,2995,0
|
|
20230804,184400,127179890,2995,2995,2995,2995,0
|
|
20230804,184300,127179890,2995,2995,2995,2995,0
|
|
20230804,184200,127179890,2995,2995,2995,2995,0
|
|
20230804,184100,127179890,2995,2995,2995,2995,0
|
|
20230804,184000,127179890,2995,2995,2995,2995,0
|
|
20230804,183900,127179890,2995,2995,2995,2995,0
|
|
20230804,183800,127179890,2995,2995,2995,2995,0
|
|
20230804,183700,127179890,2995,2995,2995,2995,559
|
|
20230804,183600,127179890,2995,2995,2995,2995,0
|
|
20230804,183500,127179890,2995,2995,2995,2995,0
|
|
20230804,183400,127179890,2995,2995,2995,2995,0
|
|
20230804,183300,127179890,2995,2995,2995,2995,0
|
|
20230804,183200,127179890,2995,2995,2995,2995,0
|
|
20230804,183100,127179890,2995,2995,2995,2995,0
|
|
20230804,183000,127179890,2995,2995,2995,2995,0
|
|
20230804,182900,127179890,2995,2995,2995,2995,0
|
|
20230804,182800,127179890,2995,2995,2995,2995,0
|
|
20230804,182700,127179890,2995,2995,2995,2995,0
|
|
20230804,182600,127179890,2995,2995,2995,2995,0
|
|
20230804,182500,127179890,2995,2995,2995,2995,0
|
|
20230804,182400,127179890,2995,2995,2995,2995,0
|
|
20230804,182300,127179890,2995,2995,2995,2995,0
|
|
20230804,182200,127179890,2995,2995,2995,2995,0
|
|
20230804,182100,127179890,2995,2995,2995,2995,0
|
|
20230804,182000,127179890,2995,2995,2995,2995,0
|
|
20230804,181900,127179890,2995,2995,2995,2995,0
|
|
20230804,181800,127179890,2995,2995,2995,2995,0
|
|
20230804,181700,127179890,2995,2995,2995,2995,0
|
|
20230804,181600,127179890,2995,2995,2995,2995,0
|
|
20230804,181500,127179890,2995,2995,2995,2995,0
|
|
20230804,181400,127179890,2995,2995,2995,2995,0
|
|
20230804,181300,127179890,2995,2995,2995,2995,0
|
|
20230804,181200,127179890,2995,2995,2995,2995,0
|
|
20230804,181100,127179890,2995,2995,2995,2995,0
|
|
20230804,181000,127179890,2995,2995,2995,2995,0
|
|
20230804,180900,127179890,2995,2995,2995,2995,0
|
|
20230804,180800,127179890,2995,2995,2995,2995,0
|
|
20230804,180700,127179890,2995,2995,2995,2995,559
|
|
20230804,180600,127179890,2995,2995,2995,2995,0
|
|
20230804,180500,127179890,2995,2995,2995,2995,0
|
|
20230804,180400,127179890,2995,2995,2995,2995,0
|
|
20230804,180300,127179890,2995,2995,2995,2995,0
|
|
20230804,180200,127179890,2995,2995,2995,2995,0
|
|
20230804,180100,127179890,2995,2995,2995,2995,0
|
|
20230804,180000,127179890,2995,2995,2995,2995,0
|
|
20230804,175900,127179890,2995,2995,2995,2995,0
|
|
20230804,175800,127179890,2995,2995,2995,2995,0
|
|
20230804,175700,127179890,2995,2995,2995,2995,0
|
|
20230804,175600,127179890,2995,2995,2995,2995,0
|
|
20230804,175500,127179890,2995,2995,2995,2995,0
|
|
20230804,175400,127179890,2995,2995,2995,2995,0
|
|
20230804,175300,127179890,2995,2995,2995,2995,0
|
|
20230804,175200,127179890,2995,2995,2995,2995,0
|
|
20230804,175100,127179890,2995,2995,2995,2995,0
|
|
20230804,175000,127179890,2995,2995,2995,2995,0
|
|
20230804,174900,127179890,2995,2995,2995,2995,0
|
|
20230804,174800,127179890,2995,2995,2995,2995,0
|
|
20230804,174700,127179890,2995,2995,2995,2995,0
|
|
20230804,174600,127179890,2995,2995,2995,2995,0
|
|
20230804,174500,127179890,2995,2995,2995,2995,0
|
|
20230804,174400,127179890,2995,2995,2995,2995,0
|
|
20230804,174300,127179890,2995,2995,2995,2995,0
|
|
20230804,174200,127179890,2995,2995,2995,2995,0
|
|
20230804,174100,127179890,2995,2995,2995,2995,0
|
|
20230804,174000,127179890,2995,2995,2995,2995,0
|
|
20230804,173900,127179890,2995,2995,2995,2995,0
|
|
20230804,173800,127179890,2995,2995,2995,2995,0
|
|
20230804,173700,127179890,2995,2995,2995,2995,559
|
|
20230804,173600,127179890,2995,2995,2995,2995,0
|
|
20230804,173500,127179890,2995,2995,2995,2995,0
|
|
20230804,173400,127179890,2995,2995,2995,2995,0
|
|
20230804,173300,127179890,2995,2995,2995,2995,0
|
|
20230804,173200,127179890,2995,2995,2995,2995,0
|
|
20230804,173100,127179890,2995,2995,2995,2995,0
|
|
20230804,173000,127179890,2995,2995,2995,2995,0
|
|
20230804,172900,127179890,2995,2995,2995,2995,0
|
|
20230804,172800,127179890,2995,2995,2995,2995,0
|
|
20230804,172700,127179890,2995,2995,2995,2995,0
|
|
20230804,172600,127179890,2995,2995,2995,2995,0
|
|
20230804,172500,127179890,2995,2995,2995,2995,0
|
|
20230804,172400,127179890,2995,2995,2995,2995,0
|
|
20230804,172300,127179890,2995,2995,2995,2995,0
|
|
20230804,172200,127179890,2995,2995,2995,2995,0
|
|
20230804,172100,127179890,2995,2995,2995,2995,0
|
|
20230804,172000,127179890,2995,2995,2995,2995,0
|
|
20230804,171900,127179890,2995,2995,2995,2995,0
|
|
20230804,171800,127179890,2995,2995,2995,2995,0
|
|
20230804,171700,127179890,2995,2995,2995,2995,0
|
|
20230804,171600,127179890,2995,2995,2995,2995,0
|
|
20230804,171500,127179890,2995,2995,2995,2995,0
|
|
20230804,171400,127179890,2995,2995,2995,2995,0
|
|
20230804,171300,127179890,2995,2995,2995,2995,0
|
|
20230804,171200,127179890,2995,2995,2995,2995,0
|
|
20230804,171100,127179890,2995,2995,2995,2995,0
|
|
20230804,171000,127179890,2995,2995,2995,2995,0
|
|
20230804,170900,127179890,2995,2995,2995,2995,0
|
|
20230804,170800,127179890,2995,2995,2995,2995,0
|
|
20230804,170700,127179890,2995,2995,2995,2995,559
|
|
20230804,170600,127179890,2995,2995,2995,2995,0
|
|
20230804,170500,127179890,2995,2995,2995,2995,0
|
|
20230804,170400,127179890,2995,2995,2995,2995,0
|
|
20230804,170300,127179890,2995,2995,2995,2995,0
|
|
20230804,170200,127179890,2995,2995,2995,2995,0
|
|
20230804,170100,127179890,2995,2995,2995,2995,0
|
|
20230804,170000,127179890,2995,2995,2995,2995,0
|
|
20230804,165900,127179890,2995,2995,2995,2995,0
|
|
20230804,165800,127179890,2995,2995,2995,2995,0
|
|
20230804,165700,127179890,2995,2995,2995,2995,0
|
|
20230804,165600,127179890,2995,2995,2995,2995,0
|
|
20230804,165500,127179890,2995,2995,2995,2995,0
|
|
20230804,165400,127179890,2995,2995,2995,2995,0
|
|
20230804,165300,127179890,2995,2995,2995,2995,0
|
|
20230804,165200,127179890,2995,2995,2995,2995,0
|
|
20230804,165100,127179890,2995,2995,2995,2995,0
|
|
20230804,165000,127179890,2995,2995,2995,2995,0
|
|
20230804,164900,127179890,2995,2995,2995,2995,0
|
|
20230804,164800,127179890,2995,2995,2995,2995,0
|
|
20230804,164700,127179890,2995,2995,2995,2995,0
|
|
20230804,164600,127179890,2995,2995,2995,2995,0
|
|
20230804,164500,127179890,2995,2995,2995,2995,0
|
|
20230804,164400,127179890,2995,2995,2995,2995,0
|
|
20230804,164300,127179890,2995,2995,2995,2995,0
|
|
20230804,164200,127179890,2995,2995,2995,2995,0
|
|
20230804,164100,127179890,2995,2995,2995,2995,0
|
|
20230804,164000,127179890,2995,2995,2995,2995,0
|
|
20230804,163900,127179890,2995,2995,2995,2995,0
|
|
20230804,163800,127179890,2995,2995,2995,2995,0
|
|
20230804,163700,127179890,2995,2995,2995,2995,559
|
|
20230804,163600,127179890,2995,2995,2995,2995,0
|
|
20230804,163500,127179890,2995,2995,2995,2995,0
|
|
20230804,163400,127179890,2995,2995,2995,2995,0
|
|
20230804,163300,127179890,2995,2995,2995,2995,0
|
|
20230804,163200,127179890,2995,2995,2995,2995,0
|
|
20230804,163100,127179890,2995,2995,2995,2995,0
|
|
20230804,163000,127179890,2995,2995,2995,2995,0
|
|
20230804,162900,127179890,2995,2995,2995,2995,0
|
|
20230804,162800,127179890,2995,2995,2995,2995,0
|
|
20230804,162700,127179890,2995,2995,2995,2995,0
|
|
20230804,162600,127179890,2995,2995,2995,2995,0
|
|
20230804,162500,127179890,2995,2995,2995,2995,0
|
|
20230804,162400,127179890,2995,2995,2995,2995,0
|
|
20230804,162300,127179890,2995,2995,2995,2995,0
|
|
20230804,162200,127179890,2995,2995,2995,2995,0
|
|
20230804,162100,127179890,2995,2995,2995,2995,0
|
|
20230804,162000,127179890,2995,2995,2995,2995,0
|
|
20230804,161900,127179890,2995,2995,2995,2995,0
|
|
20230804,161800,127179890,2995,2995,2995,2995,0
|
|
20230804,161700,127179890,2995,2995,2995,2995,0
|
|
20230804,161600,127179890,2995,2995,2995,2995,0
|
|
20230804,161500,127179890,2995,2995,2995,2995,0
|
|
20230804,161400,127179890,2995,2995,2995,2995,0
|
|
20230804,161300,127179890,2995,2995,2995,2995,0
|
|
20230804,161200,127179890,2995,2995,2995,2995,0
|
|
20230804,161100,127179890,2995,2995,2995,2995,0
|
|
20230804,161000,127179890,2995,2995,2995,2995,0
|
|
20230804,160900,127179890,2995,2995,2995,2995,0
|
|
20230804,160800,127179890,2995,2995,2995,2995,0
|
|
20230804,160700,127179890,2995,2995,2995,2995,559
|
|
20230804,160600,127179890,2995,2995,2995,2995,0
|
|
20230804,160500,127179890,2995,2995,2995,2995,0
|
|
20230804,160400,127179890,2995,2995,2995,2995,0
|
|
20230804,160300,127179890,2995,2995,2995,2995,0
|
|
20230804,160200,127179890,2995,2995,2995,2995,0
|
|
20230804,160100,127179890,2995,2995,2995,2995,0
|
|
20230804,160000,127179890,2995,2995,2995,2995,0
|
|
20230804,155900,127179890,2995,2995,2995,2995,0
|
|
20230804,155800,127179890,2995,2995,2995,2995,0
|
|
20230804,155700,127179890,2995,2995,2995,2995,0
|
|
20230804,155600,127179890,2995,2995,2995,2995,0
|
|
20230804,155500,127179890,2995,2995,2995,2995,0
|
|
20230804,155400,127179890,2995,2995,2995,2995,0
|
|
20230804,155300,127179890,2995,2995,2995,2995,0
|
|
20230804,155200,127179890,2995,2995,2995,2995,0
|
|
20230804,155100,127179890,2995,2995,2995,2995,0
|
|
20230804,155000,127179890,2995,2995,2995,2995,0
|
|
20230804,154900,127179890,2995,2995,2995,2995,0
|
|
20230804,154800,127179890,2995,2995,2995,2995,0
|
|
20230804,154700,127179890,2995,2995,2995,2995,0
|
|
20230804,154600,127179890,2995,2995,2995,2995,0
|
|
20230804,154500,127179890,2995,2995,2995,2995,0
|
|
20230804,154400,127179890,2995,2995,2995,2995,0
|
|
20230804,154300,127179890,2995,2995,2995,2995,0
|
|
20230804,154200,127179890,2995,2995,2995,2995,0
|
|
20230804,154100,127179890,2995,2995,2995,2995,0
|
|
20230804,154000,127179890,2995,2995,2995,2995,0
|
|
20230804,153900,127179890,2995,2995,2995,2995,0
|
|
20230804,153800,127179890,2995,2995,2995,2995,0
|
|
20230804,153700,127179890,2995,2995,2995,2995,559
|
|
20230804,153600,127179890,2995,2995,2995,2995,0
|
|
20230804,153500,127179890,2995,2995,2995,2995,0
|
|
20230804,153400,127179890,2995,2995,2995,2995,0
|
|
20230804,153300,127179890,2995,2995,2995,2995,0
|
|
20230804,153200,127179890,2995,2995,2995,2995,0
|
|
20230804,153100,127179890,2995,2995,2995,2995,0
|
|
20230804,153000,127179890,2995,2995,2995,2995,559
|
|
20230804,152900,125505685,3000,3000,3000,3000,0
|
|
20230804,152800,125505685,3000,3000,3000,3000,0
|
|
20230804,152700,125505685,3000,3000,3000,3000,0
|
|
20230804,152600,125505685,3000,3000,3000,3000,0
|
|
20230804,152500,125505685,3000,3000,3000,3000,0
|
|
20230804,152400,125505685,3000,3000,3000,3000,0
|
|
20230804,152300,125505685,3000,3000,3000,3000,0
|
|
20230804,152200,125505685,3000,3000,3000,3000,0
|
|
20230804,152100,125505685,3000,3000,3000,3000,0
|
|
20230804,152000,125505685,3000,3000,3000,3000,0
|
|
20230804,151900,125505685,3000,2990,3000,2990,1338
|
|
20230804,151800,121502505,2995,2995,3000,2995,81
|
|
20230804,151700,121259905,2995,2985,2995,2985,300
|
|
20230804,151600,120362790,2960,2985,2985,2960,12
|
|
20230804,151500,120327245,2985,2960,2985,2960,6
|
|
20230804,151400,120309410,2925,2995,2995,2925,1339
|
|
20230804,151300,116366025,2995,2995,2995,2995,68
|
|
20230804,151200,116162365,2995,2995,2995,2995,0
|
|
20230804,151100,116162365,2995,2995,2995,2995,0
|
|
20230804,151000,116162365,2995,2995,2995,2995,0
|
|
20230804,150900,116162365,2995,2995,2995,2995,0
|
|
20230804,150800,116162365,2995,2995,2995,2995,0
|
|
20230804,150700,116162365,2995,2995,2995,2995,0
|
|
20230804,150600,116162365,2995,2995,2995,2995,0
|
|
20230804,150500,116162365,2995,2995,2995,2975,53
|
|
20230804,150400,116003655,2995,2985,2995,2985,248
|
|
20230804,150300,115260945,2990,2990,2990,2990,0
|
|
20230804,150200,115260945,2990,2990,2990,2990,200
|
|
20230804,150100,114662945,2995,2995,2995,2995,500
|
|
20230804,150000,113165445,2995,2995,2995,2995,0
|
|
20230804,145900,113165445,2995,2995,2995,2995,0
|
|
20230804,145800,113165445,2995,2995,2995,2995,0
|
|
20230804,145700,113165445,2995,2995,2995,2995,0
|
|
20230804,145600,113165445,2995,2995,2995,2995,0
|
|
20230804,145500,113165445,2995,2995,2995,2995,0
|
|
20230804,145400,113165445,2995,2995,2995,2995,0
|
|
20230804,145300,113165445,2995,2995,2995,2995,1
|
|
20230804,145200,113162450,2995,2995,2995,2995,100
|
|
20230804,145100,112862950,3000,3000,3000,3000,0
|
|
20230804,145000,112862950,3000,3000,3000,3000,0
|
|
20230804,144900,112862950,3000,3000,3000,2995,16
|
|
20230804,144800,112814955,2995,2965,2995,2965,200
|
|
20230804,144700,112215985,2995,2995,2995,2995,0
|
|
20230804,144600,112215985,2995,2995,2995,2995,0
|
|
20230804,144500,112215985,2995,2995,2995,2995,1
|
|
20230804,144400,112212990,2995,2995,2995,2995,0
|
|
20230804,144300,112212990,2995,2995,2995,2995,1
|
|
20230804,144200,112209995,2965,2980,2980,2965,60
|
|
20230804,144100,112032045,3000,3000,3000,3000,2
|
|
20230804,144000,112026045,3000,3000,3000,3000,0
|
|
20230804,143900,112026045,3000,3000,3000,3000,0
|
|
20230804,143800,112026045,3000,3000,3000,3000,0
|
|
20230804,143700,112026045,3000,3000,3000,3000,0
|
|
20230804,143600,112026045,3000,3000,3000,3000,0
|
|
20230804,143500,112026045,3000,3000,3000,3000,0
|
|
20230804,143400,112026045,3000,3000,3000,3000,0
|
|
20230804,143300,112026045,3000,3000,3000,3000,0
|
|
20230804,143200,112026045,3000,3000,3000,3000,0
|
|
20230804,143100,112026045,3000,3000,3000,3000,0
|
|
20230804,143000,112026045,3000,3000,3000,3000,0
|
|
20230804,142900,112026045,3000,3000,3000,3000,0
|
|
20230804,142800,112026045,3000,3000,3000,3000,0
|
|
20230804,142700,112026045,3000,3000,3000,3000,0
|
|
20230804,142600,112026045,3000,3000,3000,3000,0
|
|
20230804,142500,112026045,3000,3000,3000,3000,0
|
|
20230804,142400,112026045,3000,3000,3000,3000,0
|
|
20230804,142300,112026045,3000,3000,3000,3000,0
|
|
20230804,142200,112026045,3000,3000,3000,3000,10
|
|
20230804,142100,111996045,3000,3000,3000,3000,0
|
|
20230804,142000,111996045,3000,3000,3000,3000,0
|
|
20230804,141900,111996045,3000,3000,3000,3000,0
|
|
20230804,141800,111996045,3000,3000,3000,3000,50
|
|
20230804,141700,111846045,3000,3000,3000,3000,150
|
|
20230804,141600,111396045,2985,2985,2985,2985,0
|
|
20230804,141500,111396045,2985,2985,2985,2985,0
|
|
20230804,141400,111396045,2985,2985,2985,2985,0
|
|
20230804,141300,111396045,2985,2985,2985,2985,0
|
|
20230804,141200,111396045,2985,2985,2985,2985,0
|
|
20230804,141100,111396045,2985,2985,2985,2985,0
|
|
20230804,141000,111396045,2985,2985,2985,2985,0
|
|
20230804,140900,111396045,2985,2985,2985,2985,0
|
|
20230804,140800,111396045,2985,2985,2985,2985,0
|
|
20230804,140700,111396045,2985,2985,2985,2985,0
|
|
20230804,140600,111396045,2985,2985,2985,2985,1
|
|
20230804,140500,111393060,3000,3000,3000,3000,0
|
|
20230804,140400,111393060,3000,3000,3000,3000,0
|
|
20230804,140300,111393060,3000,3000,3000,3000,0
|
|
20230804,140200,111393060,3000,3000,3000,3000,0
|
|
20230804,140100,111393060,3000,3000,3000,3000,0
|
|
20230804,140000,111393060,3000,3000,3000,3000,0
|
|
20230804,135900,111393060,3000,3000,3000,3000,0
|
|
20230804,135800,111393060,3000,3000,3000,3000,0
|
|
20230804,135700,111393060,3000,3000,3000,3000,0
|
|
20230804,135600,111393060,3000,3000,3000,3000,0
|
|
20230804,135500,111393060,3000,3000,3000,3000,170
|
|
20230804,135400,110883060,3000,3000,3000,3000,0
|
|
20230804,135300,110883060,3000,3000,3000,3000,0
|
|
20230804,135200,110883060,3000,3000,3000,3000,0
|
|
20230804,135100,110883060,3000,3000,3000,3000,0
|
|
20230804,135000,110883060,3000,3000,3000,3000,80
|
|
20230804,134900,110643060,3000,3000,3000,3000,0
|
|
20230804,134800,110643060,3000,3000,3000,3000,0
|
|
20230804,134700,110643060,3000,3000,3000,3000,0
|
|
20230804,134600,110643060,3000,3000,3000,3000,0
|
|
20230804,134500,110643060,3000,3000,3000,3000,0
|
|
20230804,134400,110643060,3000,2995,3000,2995,39
|
|
20230804,134300,110526075,3000,3000,3000,3000,0
|
|
20230804,134200,110526075,3000,3000,3000,3000,0
|
|
20230804,134100,110526075,3000,3000,3000,3000,0
|
|
20230804,134000,110526075,3000,3000,3000,3000,0
|
|
20230804,133900,110526075,3000,3000,3000,3000,0
|
|
20230804,133800,110526075,3000,2995,3000,2995,20
|
|
20230804,133700,110466125,3000,3000,3000,3000,0
|
|
20230804,133600,110466125,3000,3000,3000,3000,0
|
|
20230804,133500,110466125,3000,3000,3000,3000,0
|
|
20230804,133400,110466125,3000,3000,3000,3000,0
|
|
20230804,133300,110466125,3000,3000,3000,3000,1
|
|
20230804,133200,110463125,2995,2995,2995,2995,59
|
|
20230804,133100,110286420,2995,2990,2995,2990,442
|
|
20230804,133000,108962785,2995,2995,2995,2995,0
|
|
20230804,132900,108962785,2995,2990,2995,2990,2
|
|
20230804,132800,108956800,2960,2960,2960,2960,0
|
|
20230804,132700,108956800,2960,2995,2995,2960,1000
|
|
20230804,132600,105995870,3000,3000,3000,3000,0
|
|
20230804,132500,105995870,3000,3000,3000,3000,0
|
|
20230804,132400,105995870,3000,3000,3000,3000,50
|
|
20230804,132300,105845870,3000,3000,3000,3000,1
|
|
20230804,132200,105842870,3000,3000,3000,3000,0
|
|
20230804,132100,105842870,3000,3000,3000,3000,0
|
|
20230804,132000,105842870,3000,3000,3000,3000,0
|
|
20230804,131900,105842870,3000,3000,3000,3000,0
|
|
20230804,131800,105842870,3000,3000,3000,3000,0
|
|
20230804,131700,105842870,3000,3000,3000,3000,0
|
|
20230804,131600,105842870,3000,3000,3000,3000,0
|
|
20230804,131500,105842870,3000,3000,3000,3000,0
|
|
20230804,131400,105842870,3000,3000,3000,3000,0
|
|
20230804,131300,105842870,3000,3000,3000,3000,0
|
|
20230804,131200,105842870,3000,3000,3000,3000,0
|
|
20230804,131100,105842870,3000,3000,3000,3000,0
|
|
20230804,131000,105842870,3000,3000,3000,3000,0
|
|
20230804,130900,105842870,3000,3000,3000,3000,0
|
|
20230804,130800,105842870,3000,3000,3000,3000,0
|
|
20230804,130700,105842870,3000,3000,3000,3000,0
|
|
20230804,130600,105842870,3000,3000,3000,3000,0
|
|
20230804,130500,105842870,3000,3000,3000,3000,0
|
|
20230804,130400,105842870,3000,3000,3000,3000,0
|
|
20230804,130300,105842870,3000,3000,3000,3000,0
|
|
20230804,130200,105842870,3000,3000,3000,3000,0
|
|
20230804,130100,105842870,3000,3000,3000,3000,0
|
|
20230804,130000,105842870,3000,3000,3000,3000,0
|
|
20230804,125900,105842870,3000,2995,3000,2995,100
|
|
20230804,125800,105542930,3005,2985,3005,2985,1502
|
|
20230804,125700,101051225,2990,2985,2990,2985,2
|
|
20230804,125600,101045250,2990,2985,2990,2985,47
|
|
20230804,125500,100904950,2985,2985,2985,2985,0
|
|
20230804,125400,100904950,2985,2985,2985,2985,1
|
|
20230804,125300,100901965,2960,2975,2975,2960,1000
|
|
20230804,125200,97941475,3005,3005,3005,3005,0
|
|
20230804,125100,97941475,3005,3005,3005,3005,0
|
|
20230804,125000,97941475,3005,3005,3005,3005,0
|
|
20230804,124900,97941475,3005,3005,3005,3005,0
|
|
20230804,124800,97941475,3005,3005,3005,3005,0
|
|
20230804,124700,97941475,3005,3005,3005,3005,0
|
|
20230804,124600,97941475,3005,3005,3005,3005,1
|
|
20230804,124500,97938470,3005,3005,3005,3005,1
|
|
20230804,124400,97935465,2980,2980,2980,2980,70
|
|
20230804,124300,97726865,3010,3010,3010,3010,0
|
|
20230804,124200,97726865,3010,3010,3010,3010,0
|
|
20230804,124100,97726865,3010,3010,3010,3010,0
|
|
20230804,124000,97726865,3010,3000,3015,3000,130
|
|
20230804,123900,97335630,2980,3010,3015,2975,533
|
|
20230804,123800,95730320,3010,3005,3010,3005,200
|
|
20230804,123700,95128750,3005,3005,3005,3005,0
|
|
20230804,123600,95128750,3005,3005,3005,3005,0
|
|
20230804,123500,95128750,3005,3005,3005,3005,0
|
|
20230804,123400,95128750,3005,2980,3005,2980,20
|
|
20230804,123300,95069125,2980,2980,2980,2980,1
|
|
20230804,123200,95066145,3010,3010,3010,3010,502
|
|
20230804,123100,93555125,3010,3010,3010,3010,0
|
|
20230804,123000,93555125,3010,3000,3010,3000,1000
|
|
20230804,122900,90549295,3000,2995,3000,2995,100
|
|
20230804,122800,90249500,3000,3000,3000,3000,800
|
|
20230804,122700,87849500,3000,3000,3000,3000,0
|
|
20230804,122600,87849500,3000,3000,3000,3000,0
|
|
20230804,122500,87849500,3000,3000,3000,3000,34
|
|
20230804,122400,87747500,3000,2995,3000,2995,466
|
|
20230804,122300,86349715,3000,3000,3000,3000,0
|
|
20230804,122200,86349715,3000,3000,3000,3000,0
|
|
20230804,122100,86349715,3000,3000,3000,3000,0
|
|
20230804,122000,86349715,3000,3000,3000,3000,0
|
|
20230804,121900,86349715,3000,3000,3000,3000,0
|
|
20230804,121800,86349715,3000,3000,3000,3000,0
|
|
20230804,121700,86349715,3000,3000,3000,3000,0
|
|
20230804,121600,86349715,3000,3000,3000,3000,0
|
|
20230804,121500,86349715,3000,3000,3000,3000,0
|
|
20230804,121400,86349715,3000,2995,3000,2995,600
|
|
20230804,121300,84550765,2995,2995,2995,2995,0
|
|
20230804,121200,84550765,2995,2995,2995,2995,0
|
|
20230804,121100,84550765,2995,2995,2995,2995,0
|
|
20230804,121000,84550765,2995,2995,2995,2995,1
|
|
20230804,120900,84547770,2995,2995,2995,2995,0
|
|
20230804,120800,84547770,2995,2995,2995,2995,0
|
|
20230804,120700,84547770,2995,2975,2995,2975,1250
|
|
20230804,120600,80818250,2975,2975,2975,2975,0
|
|
20230804,120500,80818250,2975,2975,2975,2975,0
|
|
20230804,120400,80818250,2975,2975,2975,2975,0
|
|
20230804,120300,80818250,2975,2975,2975,2975,0
|
|
20230804,120200,80818250,2975,2975,2975,2975,0
|
|
20230804,120100,80818250,2975,2975,2975,2975,0
|
|
20230804,120000,80818250,2975,2975,2975,2975,0
|
|
20230804,115900,80818250,2975,2975,2975,2975,0
|
|
20230804,115800,80818250,2975,2975,2975,2975,0
|
|
20230804,115700,80818250,2975,2975,2975,2975,0
|
|
20230804,115600,80818250,2975,2975,2975,2975,2
|
|
20230804,115500,80812300,2970,2975,2975,2970,1021
|
|
20230804,115400,77775465,2995,2995,2995,2995,0
|
|
20230804,115300,77775465,2995,2995,2995,2995,1
|
|
20230804,115200,77772470,3000,3000,3000,3000,0
|
|
20230804,115100,77772470,3000,3000,3000,3000,0
|
|
20230804,115000,77772470,3000,3000,3000,3000,0
|
|
20230804,114900,77772470,3000,3000,3000,3000,0
|
|
20230804,114800,77772470,3000,3000,3000,3000,0
|
|
20230804,114700,77772470,3000,3000,3000,3000,0
|
|
20230804,114600,77772470,3000,3000,3000,3000,0
|
|
20230804,114500,77772470,3000,3000,3000,3000,182
|
|
20230804,114400,77226470,3000,3000,3000,3000,0
|
|
20230804,114300,77226470,3000,3000,3000,3000,167
|
|
20230804,114200,76725470,3000,3000,3000,3000,5
|
|
20230804,114100,76710470,3000,3000,3000,3000,0
|
|
20230804,114000,76710470,3000,3000,3000,3000,0
|
|
20230804,113900,76710470,3000,3000,3000,3000,0
|
|
20230804,113800,76710470,3000,2995,3000,2995,1500
|
|
20230804,113700,72211055,2995,2995,2995,2995,0
|
|
20230804,113600,72211055,2995,2995,2995,2995,0
|
|
20230804,113500,72211055,2995,2990,2995,2990,250
|
|
20230804,113400,71462350,2970,2970,2970,2970,0
|
|
20230804,113300,71462350,2970,2970,2970,2970,270
|
|
20230804,113200,70660450,2970,2970,2970,2970,0
|
|
20230804,113100,70660450,2970,2970,2970,2970,0
|
|
20230804,113000,70660450,2970,2970,2970,2970,0
|
|
20230804,112900,70660450,2970,2970,2970,2970,0
|
|
20230804,112800,70660450,2970,2970,2970,2970,0
|
|
20230804,112700,70660450,2970,2970,2970,2970,0
|
|
20230804,112600,70660450,2970,2975,2975,2970,500
|
|
20230804,112500,69175355,2975,2980,2980,2975,465
|
|
20230804,112400,67791380,2980,2980,2980,2980,0
|
|
20230804,112300,67791380,2980,2995,2995,2980,480
|
|
20230804,112200,66359480,2995,2995,2995,2995,0
|
|
20230804,112100,66359480,2995,2995,2995,2995,0
|
|
20230804,112000,66359480,2995,2995,2995,2995,0
|
|
20230804,111900,66359480,2995,2995,2995,2995,50
|
|
20230804,111800,66209730,2995,2995,2995,2995,0
|
|
20230804,111700,66209730,2995,2990,2995,2990,400
|
|
20230804,111600,65012925,2990,2990,2990,2990,11
|
|
20230804,111500,64980035,2990,2990,2990,2990,0
|
|
20230804,111400,64980035,2990,2990,2990,2990,0
|
|
20230804,111300,64980035,2990,2990,2990,2990,0
|
|
20230804,111200,64980035,2990,2990,2990,2990,190
|
|
20230804,111100,64411935,3000,3000,3000,3000,0
|
|
20230804,111000,64411935,3000,3000,3000,3000,1
|
|
20230804,110900,64408935,2995,2995,2995,2995,0
|
|
20230804,110800,64408935,2995,2995,2995,2995,0
|
|
20230804,110700,64408935,2995,2995,2995,2995,0
|
|
20230804,110600,64408935,2995,2995,2995,2995,0
|
|
20230804,110500,64408935,2995,2995,2995,2995,309
|
|
20230804,110400,63483480,2995,2995,2995,2995,0
|
|
20230804,110300,63483480,2995,2995,2995,2995,100
|
|
20230804,110200,63183980,3000,3000,3000,3000,0
|
|
20230804,110100,63183980,3000,3000,3000,3000,50
|
|
20230804,110000,63033980,3000,3000,3000,3000,0
|
|
20230804,105900,63033980,3000,3000,3000,3000,0
|
|
20230804,105800,63033980,3000,3000,3000,3000,0
|
|
20230804,105700,63033980,3000,3000,3000,3000,0
|
|
20230804,105600,63033980,3000,3000,3000,3000,0
|
|
20230804,105500,63033980,3000,3000,3000,3000,0
|
|
20230804,105400,63033980,3000,3000,3000,3000,0
|
|
20230804,105300,63033980,3000,3000,3000,3000,0
|
|
20230804,105200,63033980,3000,2995,3000,2995,1200
|
|
20230804,105100,59434980,2995,2995,2995,2995,0
|
|
20230804,105000,59434980,2995,2995,2995,2995,11
|
|
20230804,104900,59402035,2995,2995,2995,2995,0
|
|
20230804,104800,59402035,2995,2995,2995,2995,918
|
|
20230804,104700,56652625,2995,2995,2995,2995,0
|
|
20230804,104600,56652625,2995,2995,2995,2995,70
|
|
20230804,104500,56442975,2995,2995,2995,2995,0
|
|
20230804,104400,56442975,2995,2995,2995,2995,0
|
|
20230804,104300,56442975,2995,2995,2995,2995,3
|
|
20230804,104200,56433990,3000,2995,3000,2995,18
|
|
20230804,104100,56380075,2990,2990,2990,2990,83
|
|
20230804,104000,56131905,3000,3000,3000,3000,0
|
|
20230804,103900,56131905,3000,3000,3000,3000,0
|
|
20230804,103800,56131905,3000,2995,3000,2995,331
|
|
20230804,103700,55140555,2995,2995,2995,2995,0
|
|
20230804,103600,55140555,2995,2995,2995,2995,0
|
|
20230804,103500,55140555,2995,2975,2995,2975,102
|
|
20230804,103400,54836320,2975,2975,2975,2975,1
|
|
20230804,103300,54833345,2995,2995,2995,2995,0
|
|
20230804,103200,54833345,2995,2995,2995,2995,0
|
|
20230804,103100,54833345,2995,2995,2995,2995,0
|
|
20230804,103000,54833345,2995,2995,2995,2995,0
|
|
20230804,102900,54833345,2995,2995,2995,2995,0
|
|
20230804,102800,54833345,2995,2995,2995,2995,0
|
|
20230804,102700,54833345,2995,2995,2995,2995,0
|
|
20230804,102600,54833345,2995,2995,2995,2995,0
|
|
20230804,102500,54833345,2995,2995,2995,2995,0
|
|
20230804,102400,54833345,2995,2995,2995,2995,1
|
|
20230804,102300,54830350,3000,3000,3000,3000,0
|
|
20230804,102200,54830350,3000,3000,3000,3000,0
|
|
20230804,102100,54830350,3000,2995,3000,2995,143
|
|
20230804,102000,54401440,2990,2990,2990,2990,143
|
|
20230804,101900,53973870,2995,2995,2995,2995,85
|
|
20230804,101800,53719295,2990,2990,2990,2990,23
|
|
20230804,101700,53650525,2990,2990,2990,2990,0
|
|
20230804,101600,53650525,2990,2975,2995,2970,641
|
|
20230804,101500,51746335,2975,2975,2975,2975,0
|
|
20230804,101400,51746335,2975,2975,2975,2975,162
|
|
20230804,101300,51264385,3000,3000,3000,3000,0
|
|
20230804,101200,51264385,3000,3000,3000,3000,0
|
|
20230804,101100,51264385,3000,3000,3000,3000,0
|
|
20230804,101000,51264385,3000,3000,3000,3000,0
|
|
20230804,100900,51264385,3000,3000,3005,3000,2126
|
|
20230804,100800,44886315,3000,3000,3000,3000,100
|
|
20230804,100700,44586315,3000,3000,3000,3000,0
|
|
20230804,100600,44586315,3000,2990,3000,2975,67
|
|
20230804,100500,44386335,3000,3000,3000,3000,0
|
|
20230804,100400,44386335,3000,3000,3000,3000,0
|
|
20230804,100300,44386335,3000,3000,3000,3000,0
|
|
20230804,100200,44386335,3000,3000,3000,3000,0
|
|
20230804,100100,44386335,3000,3000,3000,3000,0
|
|
20230804,100000,44386335,3000,2985,3000,2985,43
|
|
20230804,095900,44257710,2985,2975,2985,2975,105
|
|
20230804,095800,43945315,2955,2985,2990,2955,2221
|
|
20230804,095700,37321685,2995,3000,3000,2995,3345
|
|
20230804,095600,27303405,3005,3005,3005,3005,0
|
|
20230804,095500,27303405,3005,2995,3005,2995,1036
|
|
20230804,095400,24195485,3000,2995,3000,2995,400
|
|
20230804,095300,22995950,3000,2985,3000,2985,1052
|
|
20230804,095200,19842320,2980,2980,2980,2980,4
|
|
20230804,095100,19830400,2985,2985,2990,2985,203
|
|
20230804,095000,19224440,2990,2990,2990,2965,127
|
|
20230804,094900,18845825,2995,2980,2995,2980,774
|
|
20230804,094800,16532605,2980,2980,2980,2980,200
|
|
20230804,094700,15936605,2980,2975,2980,2975,101
|
|
20230804,094600,15636090,2975,2975,2975,2975,436
|
|
20230804,094500,14338990,2975,2975,2975,2975,1
|
|
20230804,094400,14336015,2970,2970,2970,2970,2
|
|
20230804,094300,14330075,2970,2970,2970,2970,100
|
|
20230804,094200,14033075,2970,2970,2970,2970,0
|
|
20230804,094100,14033075,2970,2965,2970,2965,256
|
|
20230804,094000,13274030,2965,2965,2965,2965,736
|
|
20230804,093900,11091790,2965,2965,2965,2965,0
|
|
20230804,093800,11091790,2965,2965,2965,2965,0
|
|
20230804,093700,11091790,2965,2950,2965,2950,385
|
|
20230804,093600,9953325,2955,2955,2955,2955,30
|
|
20230804,093500,9864675,2955,2940,2955,2940,106
|
|
20230804,093400,9552455,2950,2950,2950,2950,0
|
|
20230804,093300,9552455,2950,2945,2960,2930,494
|
|
20230804,093200,8096985,2940,2935,2940,2935,996
|
|
20230804,093100,5173420,2930,2930,2930,2930,186
|
|
20230804,093000,4628440,2925,2925,2925,2925,0
|
|
20230804,092900,4628440,2925,2925,2925,2925,5
|
|
20230804,092800,4613815,2930,2930,2930,2930,0
|
|
20230804,092700,4613815,2930,2930,2930,2930,0
|
|
20230804,092600,4613815,2930,2925,2930,2925,50
|
|
20230804,092500,4467560,2930,2930,2930,2930,0
|
|
20230804,092400,4467560,2930,2935,2935,2930,3
|
|
20230804,092300,4458765,2930,2930,2930,2930,812
|
|
20230804,092200,2079605,2935,2935,2935,2935,0
|
|
20230804,092100,2079605,2935,2935,2935,2935,3
|
|
20230804,092000,2070800,2935,2935,2935,2935,0
|
|
20230804,091900,2070800,2935,2935,2935,2935,5
|
|
20230804,091800,2056125,2930,2930,2930,2930,107
|
|
20230804,091700,1742615,2930,2930,2930,2930,0
|
|
20230804,091600,1742615,2930,2930,2930,2930,0
|
|
20230804,091500,1742615,2930,2930,2930,2930,0
|
|
20230804,091400,1742615,2930,2930,2930,2930,0
|
|
20230804,091300,1742615,2930,2930,2930,2930,0
|
|
20230804,091200,1742615,2930,2930,2930,2930,93
|
|
20230804,091100,1470125,2930,2930,2930,2930,0
|
|
20230804,091000,1470125,2930,2930,2930,2930,7
|
|
20230804,090900,1449615,2930,2930,2930,2930,105
|
|
20230804,090800,1141965,2930,2930,2930,2930,0
|
|
20230804,090700,1141965,2930,2935,2935,2930,3
|
|
20230804,090600,1133170,2930,2935,2935,2930,101
|
|
20230804,090500,836740,2935,2935,2935,2935,0
|
|
20230804,090400,836740,2935,2930,2935,2925,245
|
|
20230804,090300,118995,2930,2930,2930,2930,0
|
|
20230804,090200,118995,2930,2930,2930,2930,0
|
|
20230804,090100,118995,2930,2920,2930,2920,4
|
|
20230804,090000,107300,2900,2900,2900,2900,37
|