640 lines
29 KiB
CSV
640 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230804,193700,40082110,4990,4990,4990,4990,700
|
|
20230804,193600,40082110,4990,4990,4990,4990,0
|
|
20230804,193500,40082110,4990,4990,4990,4990,0
|
|
20230804,193400,40082110,4990,4990,4990,4990,0
|
|
20230804,193300,40082110,4990,4990,4990,4990,0
|
|
20230804,193200,40082110,4990,4990,4990,4990,0
|
|
20230804,193100,40082110,4990,4990,4990,4990,0
|
|
20230804,193000,40082110,4990,4990,4990,4990,0
|
|
20230804,192900,40082110,4990,4990,4990,4990,0
|
|
20230804,192800,40082110,4990,4990,4990,4990,0
|
|
20230804,192700,40082110,4990,4990,4990,4990,0
|
|
20230804,192600,40082110,4990,4990,4990,4990,0
|
|
20230804,192500,40082110,4990,4990,4990,4990,0
|
|
20230804,192400,40082110,4990,4990,4990,4990,0
|
|
20230804,192300,40082110,4990,4990,4990,4990,0
|
|
20230804,192200,40082110,4990,4990,4990,4990,0
|
|
20230804,192100,40082110,4990,4990,4990,4990,0
|
|
20230804,192000,40082110,4990,4990,4990,4990,0
|
|
20230804,191900,40082110,4990,4990,4990,4990,0
|
|
20230804,191800,40082110,4990,4990,4990,4990,0
|
|
20230804,191700,40082110,4990,4990,4990,4990,0
|
|
20230804,191600,40082110,4990,4990,4990,4990,0
|
|
20230804,191500,40082110,4990,4990,4990,4990,0
|
|
20230804,191400,40082110,4990,4990,4990,4990,0
|
|
20230804,191300,40082110,4990,4990,4990,4990,0
|
|
20230804,191200,40082110,4990,4990,4990,4990,0
|
|
20230804,191100,40082110,4990,4990,4990,4990,0
|
|
20230804,191000,40082110,4990,4990,4990,4990,0
|
|
20230804,190900,40082110,4990,4990,4990,4990,0
|
|
20230804,190800,40082110,4990,4990,4990,4990,0
|
|
20230804,190700,40082110,4990,4990,4990,4990,700
|
|
20230804,190600,40082110,4990,4990,4990,4990,0
|
|
20230804,190500,40082110,4990,4990,4990,4990,0
|
|
20230804,190400,40082110,4990,4990,4990,4990,0
|
|
20230804,190300,40082110,4990,4990,4990,4990,0
|
|
20230804,190200,40082110,4990,4990,4990,4990,0
|
|
20230804,190100,40082110,4990,4990,4990,4990,0
|
|
20230804,190000,40082110,4990,4990,4990,4990,0
|
|
20230804,185900,40082110,4990,4990,4990,4990,0
|
|
20230804,185800,40082110,4990,4990,4990,4990,0
|
|
20230804,185700,40082110,4990,4990,4990,4990,0
|
|
20230804,185600,40082110,4990,4990,4990,4990,0
|
|
20230804,185500,40082110,4990,4990,4990,4990,0
|
|
20230804,185400,40082110,4990,4990,4990,4990,0
|
|
20230804,185300,40082110,4990,4990,4990,4990,0
|
|
20230804,185200,40082110,4990,4990,4990,4990,0
|
|
20230804,185100,40082110,4990,4990,4990,4990,0
|
|
20230804,185000,40082110,4990,4990,4990,4990,0
|
|
20230804,184900,40082110,4990,4990,4990,4990,0
|
|
20230804,184800,40082110,4990,4990,4990,4990,0
|
|
20230804,184700,40082110,4990,4990,4990,4990,0
|
|
20230804,184600,40082110,4990,4990,4990,4990,0
|
|
20230804,184500,40082110,4990,4990,4990,4990,0
|
|
20230804,184400,40082110,4990,4990,4990,4990,0
|
|
20230804,184300,40082110,4990,4990,4990,4990,0
|
|
20230804,184200,40082110,4990,4990,4990,4990,0
|
|
20230804,184100,40082110,4990,4990,4990,4990,0
|
|
20230804,184000,40082110,4990,4990,4990,4990,0
|
|
20230804,183900,40082110,4990,4990,4990,4990,0
|
|
20230804,183800,40082110,4990,4990,4990,4990,0
|
|
20230804,183700,40082110,4990,4990,4990,4990,700
|
|
20230804,183600,40082110,4990,4990,4990,4990,0
|
|
20230804,183500,40082110,4990,4990,4990,4990,0
|
|
20230804,183400,40082110,4990,4990,4990,4990,0
|
|
20230804,183300,40082110,4990,4990,4990,4990,0
|
|
20230804,183200,40082110,4990,4990,4990,4990,0
|
|
20230804,183100,40082110,4990,4990,4990,4990,0
|
|
20230804,183000,40082110,4990,4990,4990,4990,0
|
|
20230804,182900,40082110,4990,4990,4990,4990,0
|
|
20230804,182800,40082110,4990,4990,4990,4990,0
|
|
20230804,182700,40082110,4990,4990,4990,4990,0
|
|
20230804,182600,40082110,4990,4990,4990,4990,0
|
|
20230804,182500,40082110,4990,4990,4990,4990,0
|
|
20230804,182400,40082110,4990,4990,4990,4990,0
|
|
20230804,182300,40082110,4990,4990,4990,4990,0
|
|
20230804,182200,40082110,4990,4990,4990,4990,0
|
|
20230804,182100,40082110,4990,4990,4990,4990,0
|
|
20230804,182000,40082110,4990,4990,4990,4990,0
|
|
20230804,181900,40082110,4990,4990,4990,4990,0
|
|
20230804,181800,40082110,4990,4990,4990,4990,0
|
|
20230804,181700,40082110,4990,4990,4990,4990,0
|
|
20230804,181600,40082110,4990,4990,4990,4990,0
|
|
20230804,181500,40082110,4990,4990,4990,4990,0
|
|
20230804,181400,40082110,4990,4990,4990,4990,0
|
|
20230804,181300,40082110,4990,4990,4990,4990,0
|
|
20230804,181200,40082110,4990,4990,4990,4990,0
|
|
20230804,181100,40082110,4990,4990,4990,4990,0
|
|
20230804,181000,40082110,4990,4990,4990,4990,0
|
|
20230804,180900,40082110,4990,4990,4990,4990,0
|
|
20230804,180800,40082110,4990,4990,4990,4990,0
|
|
20230804,180700,40082110,4990,4990,4990,4990,700
|
|
20230804,180600,40082110,4990,4990,4990,4990,0
|
|
20230804,180500,40082110,4990,4990,4990,4990,0
|
|
20230804,180400,40082110,4990,4990,4990,4990,0
|
|
20230804,180300,40082110,4990,4990,4990,4990,0
|
|
20230804,180200,40082110,4990,4990,4990,4990,0
|
|
20230804,180100,40082110,4990,4990,4990,4990,0
|
|
20230804,180000,40082110,4990,4990,4990,4990,0
|
|
20230804,175900,40082110,4990,4990,4990,4990,0
|
|
20230804,175800,40082110,4990,4990,4990,4990,0
|
|
20230804,175700,40082110,4990,4990,4990,4990,0
|
|
20230804,175600,40082110,4990,4990,4990,4990,0
|
|
20230804,175500,40082110,4990,4990,4990,4990,0
|
|
20230804,175400,40082110,4990,4990,4990,4990,0
|
|
20230804,175300,40082110,4990,4990,4990,4990,0
|
|
20230804,175200,40082110,4990,4990,4990,4990,0
|
|
20230804,175100,40082110,4990,4990,4990,4990,0
|
|
20230804,175000,40082110,4990,4990,4990,4990,0
|
|
20230804,174900,40082110,4990,4990,4990,4990,0
|
|
20230804,174800,40082110,4990,4990,4990,4990,0
|
|
20230804,174700,40082110,4990,4990,4990,4990,0
|
|
20230804,174600,40082110,4990,4990,4990,4990,0
|
|
20230804,174500,40082110,4990,4990,4990,4990,0
|
|
20230804,174400,40082110,4990,4990,4990,4990,0
|
|
20230804,174300,40082110,4990,4990,4990,4990,0
|
|
20230804,174200,40082110,4990,4990,4990,4990,0
|
|
20230804,174100,40082110,4990,4990,4990,4990,0
|
|
20230804,174000,40082110,4990,4990,4990,4990,0
|
|
20230804,173900,40082110,4990,4990,4990,4990,0
|
|
20230804,173800,40082110,4990,4990,4990,4990,0
|
|
20230804,173700,40082110,4990,4990,4990,4990,700
|
|
20230804,173600,40082110,4990,4990,4990,4990,0
|
|
20230804,173500,40082110,4990,4990,4990,4990,0
|
|
20230804,173400,40082110,4990,4990,4990,4990,0
|
|
20230804,173300,40082110,4990,4990,4990,4990,0
|
|
20230804,173200,40082110,4990,4990,4990,4990,0
|
|
20230804,173100,40082110,4990,4990,4990,4990,0
|
|
20230804,173000,40082110,4990,4990,4990,4990,0
|
|
20230804,172900,40082110,4990,4990,4990,4990,0
|
|
20230804,172800,40082110,4990,4990,4990,4990,0
|
|
20230804,172700,40082110,4990,4990,4990,4990,0
|
|
20230804,172600,40082110,4990,4990,4990,4990,0
|
|
20230804,172500,40082110,4990,4990,4990,4990,0
|
|
20230804,172400,40082110,4990,4990,4990,4990,0
|
|
20230804,172300,40082110,4990,4990,4990,4990,0
|
|
20230804,172200,40082110,4990,4990,4990,4990,0
|
|
20230804,172100,40082110,4990,4990,4990,4990,0
|
|
20230804,172000,40082110,4990,4990,4990,4990,0
|
|
20230804,171900,40082110,4990,4990,4990,4990,0
|
|
20230804,171800,40082110,4990,4990,4990,4990,0
|
|
20230804,171700,40082110,4990,4990,4990,4990,0
|
|
20230804,171600,40082110,4990,4990,4990,4990,0
|
|
20230804,171500,40082110,4990,4990,4990,4990,0
|
|
20230804,171400,40082110,4990,4990,4990,4990,0
|
|
20230804,171300,40082110,4990,4990,4990,4990,0
|
|
20230804,171200,40082110,4990,4990,4990,4990,0
|
|
20230804,171100,40082110,4990,4990,4990,4990,0
|
|
20230804,171000,40082110,4990,4990,4990,4990,0
|
|
20230804,170900,40082110,4990,4990,4990,4990,0
|
|
20230804,170800,40082110,4990,4990,4990,4990,0
|
|
20230804,170700,40082110,4990,4990,4990,4990,700
|
|
20230804,170600,40082110,4990,4990,4990,4990,0
|
|
20230804,170500,40082110,4990,4990,4990,4990,0
|
|
20230804,170400,40082110,4990,4990,4990,4990,0
|
|
20230804,170300,40082110,4990,4990,4990,4990,0
|
|
20230804,170200,40082110,4990,4990,4990,4990,0
|
|
20230804,170100,40082110,4990,4990,4990,4990,0
|
|
20230804,170000,40082110,4990,4990,4990,4990,0
|
|
20230804,165900,40082110,4990,4990,4990,4990,0
|
|
20230804,165800,40082110,4990,4990,4990,4990,0
|
|
20230804,165700,40082110,4990,4990,4990,4990,0
|
|
20230804,165600,40082110,4990,4990,4990,4990,0
|
|
20230804,165500,40082110,4990,4990,4990,4990,0
|
|
20230804,165400,40082110,4990,4990,4990,4990,0
|
|
20230804,165300,40082110,4990,4990,4990,4990,0
|
|
20230804,165200,40082110,4990,4990,4990,4990,0
|
|
20230804,165100,40082110,4990,4990,4990,4990,0
|
|
20230804,165000,40082110,4990,4990,4990,4990,0
|
|
20230804,164900,40082110,4990,4990,4990,4990,0
|
|
20230804,164800,40082110,4990,4990,4990,4990,0
|
|
20230804,164700,40082110,4990,4990,4990,4990,0
|
|
20230804,164600,40082110,4990,4990,4990,4990,0
|
|
20230804,164500,40082110,4990,4990,4990,4990,0
|
|
20230804,164400,40082110,4990,4990,4990,4990,0
|
|
20230804,164300,40082110,4990,4990,4990,4990,0
|
|
20230804,164200,40082110,4990,4990,4990,4990,0
|
|
20230804,164100,40082110,4990,4990,4990,4990,0
|
|
20230804,164000,40082110,4990,4990,4990,4990,0
|
|
20230804,163900,40082110,4990,4990,4990,4990,0
|
|
20230804,163800,40082110,4990,4990,4990,4990,0
|
|
20230804,163700,40082110,4990,4990,4990,4990,700
|
|
20230804,163600,40082110,4990,4990,4990,4990,0
|
|
20230804,163500,40082110,4990,4990,4990,4990,0
|
|
20230804,163400,40082110,4990,4990,4990,4990,0
|
|
20230804,163300,40082110,4990,4990,4990,4990,0
|
|
20230804,163200,40082110,4990,4990,4990,4990,0
|
|
20230804,163100,40082110,4990,4990,4990,4990,0
|
|
20230804,163000,40082110,4990,4990,4990,4990,0
|
|
20230804,162900,40082110,4990,4990,4990,4990,0
|
|
20230804,162800,40082110,4990,4990,4990,4990,0
|
|
20230804,162700,40082110,4990,4990,4990,4990,0
|
|
20230804,162600,40082110,4990,4990,4990,4990,0
|
|
20230804,162500,40082110,4990,4990,4990,4990,0
|
|
20230804,162400,40082110,4990,4990,4990,4990,0
|
|
20230804,162300,40082110,4990,4990,4990,4990,0
|
|
20230804,162200,40082110,4990,4990,4990,4990,0
|
|
20230804,162100,40082110,4990,4990,4990,4990,0
|
|
20230804,162000,40082110,4990,4990,4990,4990,0
|
|
20230804,161900,40082110,4990,4990,4990,4990,0
|
|
20230804,161800,40082110,4990,4990,4990,4990,0
|
|
20230804,161700,40082110,4990,4990,4990,4990,0
|
|
20230804,161600,40082110,4990,4990,4990,4990,0
|
|
20230804,161500,40082110,4990,4990,4990,4990,0
|
|
20230804,161400,40082110,4990,4990,4990,4990,0
|
|
20230804,161300,40082110,4990,4990,4990,4990,0
|
|
20230804,161200,40082110,4990,4990,4990,4990,0
|
|
20230804,161100,40082110,4990,4990,4990,4990,0
|
|
20230804,161000,40082110,4990,4990,4990,4990,0
|
|
20230804,160900,40082110,4990,4990,4990,4990,0
|
|
20230804,160800,40082110,4990,4990,4990,4990,0
|
|
20230804,160700,40082110,4990,4990,4990,4990,700
|
|
20230804,160600,40082110,4990,4990,4990,4990,0
|
|
20230804,160500,40082110,4990,4990,4990,4990,0
|
|
20230804,160400,40082110,4990,4990,4990,4990,0
|
|
20230804,160300,40082110,4990,4990,4990,4990,0
|
|
20230804,160200,40082110,4990,4990,4990,4990,0
|
|
20230804,160100,40082110,4990,4990,4990,4990,0
|
|
20230804,160000,40082110,4990,4990,4990,4990,0
|
|
20230804,155900,40082110,4990,4990,4990,4990,0
|
|
20230804,155800,40082110,4990,4990,4990,4990,0
|
|
20230804,155700,40082110,4990,4990,4990,4990,0
|
|
20230804,155600,40082110,4990,4990,4990,4990,0
|
|
20230804,155500,40082110,4990,4990,4990,4990,0
|
|
20230804,155400,40082110,4990,4990,4990,4990,0
|
|
20230804,155300,40082110,4990,4990,4990,4990,0
|
|
20230804,155200,40082110,4990,4990,4990,4990,0
|
|
20230804,155100,40082110,4990,4990,4990,4990,0
|
|
20230804,155000,40082110,4990,4990,4990,4990,0
|
|
20230804,154900,40082110,4990,4990,4990,4990,0
|
|
20230804,154800,40082110,4990,4990,4990,4990,0
|
|
20230804,154700,40082110,4990,4990,4990,4990,0
|
|
20230804,154600,40082110,4990,4990,4990,4990,0
|
|
20230804,154500,40082110,4990,4990,4990,4990,0
|
|
20230804,154400,40082110,4990,4990,4990,4990,0
|
|
20230804,154300,40082110,4990,4990,4990,4990,0
|
|
20230804,154200,40082110,4990,4990,4990,4990,0
|
|
20230804,154100,40082110,4990,4990,4990,4990,0
|
|
20230804,154000,40082110,4990,4990,4990,4990,0
|
|
20230804,153900,40082110,4990,4990,4990,4990,0
|
|
20230804,153800,40082110,4990,4990,4990,4990,0
|
|
20230804,153700,40082110,4990,4990,4990,4990,700
|
|
20230804,153600,40082110,4990,4990,4990,4990,0
|
|
20230804,153500,40082110,4990,4990,4990,4990,0
|
|
20230804,153400,40082110,4990,4990,4990,4990,0
|
|
20230804,153300,40082110,4990,4990,4990,4990,0
|
|
20230804,153200,40082110,4990,4990,4990,4990,0
|
|
20230804,153100,40082110,4990,4990,4990,4990,0
|
|
20230804,153000,40082110,4990,4990,4990,4990,700
|
|
20230804,152900,36589110,4970,4970,4970,4970,0
|
|
20230804,152800,36589110,4970,4970,4970,4970,0
|
|
20230804,152700,36589110,4970,4970,4970,4970,0
|
|
20230804,152600,36589110,4970,4970,4970,4970,0
|
|
20230804,152500,36589110,4970,4970,4970,4970,0
|
|
20230804,152400,36589110,4970,4970,4970,4970,0
|
|
20230804,152300,36589110,4970,4970,4970,4970,0
|
|
20230804,152200,36589110,4970,4970,4970,4970,0
|
|
20230804,152100,36589110,4970,4970,4970,4970,0
|
|
20230804,152000,36589110,4970,4970,4970,4970,0
|
|
20230804,151900,36589110,4970,4945,4970,4945,2
|
|
20230804,151800,36579195,4970,4970,4970,4970,0
|
|
20230804,151700,36579195,4970,4970,4970,4970,101
|
|
20230804,151600,36077225,4970,4970,4970,4970,0
|
|
20230804,151500,36077225,4970,4970,4970,4970,0
|
|
20230804,151400,36077225,4970,4970,4970,4970,0
|
|
20230804,151300,36077225,4970,4970,4970,4970,0
|
|
20230804,151200,36077225,4970,4970,4970,4970,1
|
|
20230804,151100,36072255,4970,4970,4970,4970,0
|
|
20230804,151000,36072255,4970,4970,4970,4970,0
|
|
20230804,150900,36072255,4970,4970,4970,4970,0
|
|
20230804,150800,36072255,4970,4970,4970,4970,2
|
|
20230804,150700,36062315,4970,4970,4970,4970,0
|
|
20230804,150600,36062315,4970,4970,4970,4970,0
|
|
20230804,150500,36062315,4970,4970,4970,4970,0
|
|
20230804,150400,36062315,4970,4970,4970,4970,0
|
|
20230804,150300,36062315,4970,4970,4970,4970,0
|
|
20230804,150200,36062315,4970,4970,4970,4970,0
|
|
20230804,150100,36062315,4970,4970,4970,4970,0
|
|
20230804,150000,36062315,4970,4970,4970,4970,15
|
|
20230804,145900,35987765,4970,4970,4970,4970,0
|
|
20230804,145800,35987765,4970,4970,4970,4970,0
|
|
20230804,145700,35987765,4970,4970,4970,4970,0
|
|
20230804,145600,35987765,4970,4970,4970,4970,0
|
|
20230804,145500,35987765,4970,4970,4970,4970,0
|
|
20230804,145400,35987765,4970,4970,4970,4970,0
|
|
20230804,145300,35987765,4970,4970,4970,4970,0
|
|
20230804,145200,35987765,4970,4970,4970,4970,0
|
|
20230804,145100,35987765,4970,4970,4970,4970,0
|
|
20230804,145000,35987765,4970,4970,4970,4970,0
|
|
20230804,144900,35987765,4970,4970,4970,4970,1
|
|
20230804,144800,35982795,4940,4940,4940,4940,0
|
|
20230804,144700,35982795,4940,4940,4940,4940,0
|
|
20230804,144600,35982795,4940,4940,4940,4940,0
|
|
20230804,144500,35982795,4940,4940,4940,4940,0
|
|
20230804,144400,35982795,4940,4950,4950,4940,1700
|
|
20230804,144300,27583085,4970,4970,4970,4970,226
|
|
20230804,144200,26459865,4970,4970,4970,4970,0
|
|
20230804,144100,26459865,4970,4970,4970,4970,0
|
|
20230804,144000,26459865,4970,4970,4970,4970,0
|
|
20230804,143900,26459865,4970,4970,4970,4970,19
|
|
20230804,143800,26365435,4970,4970,4970,4970,0
|
|
20230804,143700,26365435,4970,4970,4970,4970,455
|
|
20230804,143600,24104085,4970,4970,4970,4970,5
|
|
20230804,143500,24079235,4970,4970,4970,4970,0
|
|
20230804,143400,24079235,4970,4970,4970,4970,0
|
|
20230804,143300,24079235,4970,4970,4970,4970,11
|
|
20230804,143200,24024565,4945,4945,4945,4945,0
|
|
20230804,143100,24024565,4945,4945,4945,4945,0
|
|
20230804,143000,24024565,4945,4945,4945,4945,0
|
|
20230804,142900,24024565,4945,4945,4945,4945,0
|
|
20230804,142800,24024565,4945,4945,4945,4945,0
|
|
20230804,142700,24024565,4945,4945,4945,4945,0
|
|
20230804,142600,24024565,4945,4965,4970,4945,74
|
|
20230804,142500,23656960,4965,4965,4965,4965,0
|
|
20230804,142400,23656960,4965,4965,4965,4965,0
|
|
20230804,142300,23656960,4965,4965,4965,4965,0
|
|
20230804,142200,23656960,4965,4965,4965,4965,0
|
|
20230804,142100,23656960,4965,4965,4965,4965,0
|
|
20230804,142000,23656960,4965,4965,4965,4965,0
|
|
20230804,141900,23656960,4965,4965,4965,4965,0
|
|
20230804,141800,23656960,4965,4965,4965,4965,0
|
|
20230804,141700,23656960,4965,4965,4965,4965,0
|
|
20230804,141600,23656960,4965,4965,4965,4965,0
|
|
20230804,141500,23656960,4965,4965,4965,4965,0
|
|
20230804,141400,23656960,4965,4965,4965,4965,0
|
|
20230804,141300,23656960,4965,4965,4965,4965,0
|
|
20230804,141200,23656960,4965,4965,4965,4965,0
|
|
20230804,141100,23656960,4965,4965,4965,4965,0
|
|
20230804,141000,23656960,4965,4965,4965,4965,0
|
|
20230804,140900,23656960,4965,4965,4965,4965,0
|
|
20230804,140800,23656960,4965,4965,4965,4965,0
|
|
20230804,140700,23656960,4965,4965,4965,4965,0
|
|
20230804,140600,23656960,4965,4965,4965,4965,1
|
|
20230804,140500,23651995,4935,4935,4935,4935,0
|
|
20230804,140400,23651995,4935,4935,4935,4935,0
|
|
20230804,140300,23651995,4935,4935,4935,4935,0
|
|
20230804,140200,23651995,4935,4935,4935,4935,0
|
|
20230804,140100,23651995,4935,4935,4935,4935,0
|
|
20230804,140000,23651995,4935,4935,4935,4935,0
|
|
20230804,135900,23651995,4935,4935,4935,4935,0
|
|
20230804,135800,23651995,4935,4935,4935,4935,0
|
|
20230804,135700,23651995,4935,4935,4935,4935,0
|
|
20230804,135600,23651995,4935,4935,4935,4935,0
|
|
20230804,135500,23651995,4935,4935,4935,4935,0
|
|
20230804,135400,23651995,4935,4935,4935,4935,50
|
|
20230804,135300,23405245,4965,4965,4965,4965,0
|
|
20230804,135200,23405245,4965,4965,4965,4965,0
|
|
20230804,135100,23405245,4965,4965,4965,4965,0
|
|
20230804,135000,23405245,4965,4965,4965,4965,0
|
|
20230804,134900,23405245,4965,4965,4965,4965,1
|
|
20230804,134800,23400280,4920,4920,4920,4920,0
|
|
20230804,134700,23400280,4920,4920,4920,4920,0
|
|
20230804,134600,23400280,4920,4920,4920,4920,0
|
|
20230804,134500,23400280,4920,4920,4920,4920,0
|
|
20230804,134400,23400280,4920,4920,4920,4920,0
|
|
20230804,134300,23400280,4920,4920,4920,4920,0
|
|
20230804,134200,23400280,4920,4920,4920,4920,0
|
|
20230804,134100,23400280,4920,4925,4925,4920,262
|
|
20230804,134000,22110825,4930,4935,4935,4930,281
|
|
20230804,133900,20724995,4935,4945,4945,4935,232
|
|
20230804,133800,19580065,4945,4945,4945,4945,117
|
|
20230804,133700,19001500,4950,4950,4950,4950,0
|
|
20230804,133600,19001500,4950,4950,4950,4950,0
|
|
20230804,133500,19001500,4950,4950,4950,4950,0
|
|
20230804,133400,19001500,4950,4950,4950,4950,0
|
|
20230804,133300,19001500,4950,4950,4950,4950,0
|
|
20230804,133200,19001500,4950,4950,4950,4950,0
|
|
20230804,133100,19001500,4950,4950,4950,4950,0
|
|
20230804,133000,19001500,4950,4950,4950,4950,0
|
|
20230804,132900,19001500,4950,4950,4950,4950,0
|
|
20230804,132800,19001500,4950,4950,4950,4950,0
|
|
20230804,132700,19001500,4950,4950,4950,4950,0
|
|
20230804,132600,19001500,4950,4950,4950,4950,0
|
|
20230804,132500,19001500,4950,4950,4950,4950,0
|
|
20230804,132400,19001500,4950,4950,4950,4950,0
|
|
20230804,132300,19001500,4950,4950,4950,4950,0
|
|
20230804,132200,19001500,4950,4950,4950,4950,0
|
|
20230804,132100,19001500,4950,4950,4950,4950,0
|
|
20230804,132000,19001500,4950,4950,4950,4950,0
|
|
20230804,131900,19001500,4950,4950,4950,4935,355
|
|
20230804,131800,17247000,4975,4975,4975,4975,0
|
|
20230804,131700,17247000,4975,4975,4975,4975,0
|
|
20230804,131600,17247000,4975,4975,4975,4975,0
|
|
20230804,131500,17247000,4975,4975,4975,4975,0
|
|
20230804,131400,17247000,4975,4975,4975,4975,0
|
|
20230804,131300,17247000,4975,4975,4975,4975,0
|
|
20230804,131200,17247000,4975,4975,4975,4975,0
|
|
20230804,131100,17247000,4975,4975,4975,4975,0
|
|
20230804,131000,17247000,4975,4975,4975,4975,0
|
|
20230804,130900,17247000,4975,4975,4975,4975,0
|
|
20230804,130800,17247000,4975,4975,4975,4975,0
|
|
20230804,130700,17247000,4975,4975,4975,4975,0
|
|
20230804,130600,17247000,4975,4975,4975,4975,0
|
|
20230804,130500,17247000,4975,4975,4975,4975,0
|
|
20230804,130400,17247000,4975,4975,4975,4975,0
|
|
20230804,130300,17247000,4975,4975,4975,4975,0
|
|
20230804,130200,17247000,4975,4975,4975,4975,0
|
|
20230804,130100,17247000,4975,4975,4975,4975,0
|
|
20230804,130000,17247000,4975,4975,4975,4975,0
|
|
20230804,125900,17247000,4975,4975,4975,4975,0
|
|
20230804,125800,17247000,4975,4975,4975,4975,0
|
|
20230804,125700,17247000,4975,4975,4975,4975,0
|
|
20230804,125600,17247000,4975,4975,4975,4975,0
|
|
20230804,125500,17247000,4975,4975,4975,4975,0
|
|
20230804,125400,17247000,4975,4975,4975,4975,0
|
|
20230804,125300,17247000,4975,4975,4975,4975,0
|
|
20230804,125200,17247000,4975,4975,4975,4975,0
|
|
20230804,125100,17247000,4975,4975,4975,4975,0
|
|
20230804,125000,17247000,4975,4975,4975,4975,0
|
|
20230804,124900,17247000,4975,4975,4975,4975,0
|
|
20230804,124800,17247000,4975,4975,4975,4975,20
|
|
20230804,124700,17147500,4975,4975,4975,4975,10
|
|
20230804,124600,17097750,4975,4975,4975,4975,0
|
|
20230804,124500,17097750,4975,4975,4975,4975,0
|
|
20230804,124400,17097750,4975,4975,4975,4975,0
|
|
20230804,124300,17097750,4975,4975,4975,4975,0
|
|
20230804,124200,17097750,4975,4975,4975,4975,0
|
|
20230804,124100,17097750,4975,4975,4975,4975,0
|
|
20230804,124000,17097750,4975,4975,4975,4975,0
|
|
20230804,123900,17097750,4975,4975,4975,4975,0
|
|
20230804,123800,17097750,4975,4975,4975,4975,0
|
|
20230804,123700,17097750,4975,4975,4975,4975,0
|
|
20230804,123600,17097750,4975,4975,4975,4975,0
|
|
20230804,123500,17097750,4975,4975,4975,4975,0
|
|
20230804,123400,17097750,4975,4975,4975,4975,0
|
|
20230804,123300,17097750,4975,4975,4975,4975,0
|
|
20230804,123200,17097750,4975,4975,4975,4975,0
|
|
20230804,123100,17097750,4975,4975,4975,4975,0
|
|
20230804,123000,17097750,4975,4975,4975,4975,1
|
|
20230804,122900,17092775,4950,4950,4950,4950,0
|
|
20230804,122800,17092775,4950,4950,4950,4950,0
|
|
20230804,122700,17092775,4950,4950,4950,4950,0
|
|
20230804,122600,17092775,4950,4950,4950,4950,0
|
|
20230804,122500,17092775,4950,4950,4950,4950,13
|
|
20230804,122400,17028425,4970,4970,4970,4970,0
|
|
20230804,122300,17028425,4970,4970,4970,4970,0
|
|
20230804,122200,17028425,4970,4970,4970,4970,0
|
|
20230804,122100,17028425,4970,4970,4970,4970,0
|
|
20230804,122000,17028425,4970,4970,4970,4970,0
|
|
20230804,121900,17028425,4970,4970,4970,4970,0
|
|
20230804,121800,17028425,4970,4970,4970,4970,0
|
|
20230804,121700,17028425,4970,4970,4970,4970,0
|
|
20230804,121600,17028425,4970,4970,4970,4970,0
|
|
20230804,121500,17028425,4970,4970,4970,4970,0
|
|
20230804,121400,17028425,4970,4970,4970,4970,0
|
|
20230804,121300,17028425,4970,4970,4970,4970,0
|
|
20230804,121200,17028425,4970,4970,4970,4970,0
|
|
20230804,121100,17028425,4970,4970,4970,4970,0
|
|
20230804,121000,17028425,4970,4970,4970,4970,0
|
|
20230804,120900,17028425,4970,4970,4970,4970,0
|
|
20230804,120800,17028425,4970,4970,4970,4970,0
|
|
20230804,120700,17028425,4970,4970,4970,4970,0
|
|
20230804,120600,17028425,4970,4970,4970,4970,0
|
|
20230804,120500,17028425,4970,4970,4970,4970,0
|
|
20230804,120400,17028425,4970,4970,4970,4970,0
|
|
20230804,120300,17028425,4970,4970,4970,4970,0
|
|
20230804,120200,17028425,4970,4970,4970,4970,0
|
|
20230804,120100,17028425,4970,4970,4970,4970,0
|
|
20230804,120000,17028425,4970,4970,4970,4970,1
|
|
20230804,115900,17023455,4975,4975,4975,4975,0
|
|
20230804,115800,17023455,4975,4975,4975,4975,0
|
|
20230804,115700,17023455,4975,4975,4975,4975,0
|
|
20230804,115600,17023455,4975,4975,4975,4975,0
|
|
20230804,115500,17023455,4975,4975,4975,4975,0
|
|
20230804,115400,17023455,4975,4975,4975,4975,0
|
|
20230804,115300,17023455,4975,4975,4975,4975,0
|
|
20230804,115200,17023455,4975,4975,4975,4975,0
|
|
20230804,115100,17023455,4975,4975,4975,4975,200
|
|
20230804,115000,16028455,4975,4975,4975,4975,0
|
|
20230804,114900,16028455,4975,4975,4975,4975,0
|
|
20230804,114800,16028455,4975,4975,4975,4975,0
|
|
20230804,114700,16028455,4975,4975,4975,4975,0
|
|
20230804,114600,16028455,4975,4975,4975,4975,0
|
|
20230804,114500,16028455,4975,4975,4975,4975,0
|
|
20230804,114400,16028455,4975,4975,4975,4975,0
|
|
20230804,114300,16028455,4975,4975,4975,4975,0
|
|
20230804,114200,16028455,4975,4975,4975,4975,0
|
|
20230804,114100,16028455,4975,4975,4975,4975,0
|
|
20230804,114000,16028455,4975,4975,4975,4975,0
|
|
20230804,113900,16028455,4975,4975,4975,4975,0
|
|
20230804,113800,16028455,4975,4975,4975,4975,0
|
|
20230804,113700,16028455,4975,4975,4975,4975,0
|
|
20230804,113600,16028455,4975,4975,4975,4975,0
|
|
20230804,113500,16028455,4975,4975,4975,4975,0
|
|
20230804,113400,16028455,4975,4975,4975,4975,0
|
|
20230804,113300,16028455,4975,4975,4975,4975,0
|
|
20230804,113200,16028455,4975,4975,4975,4975,0
|
|
20230804,113100,16028455,4975,4975,4975,4975,0
|
|
20230804,113000,16028455,4975,4975,4975,4975,0
|
|
20230804,112900,16028455,4975,4975,4975,4975,0
|
|
20230804,112800,16028455,4975,4975,4975,4975,0
|
|
20230804,112700,16028455,4975,4975,4975,4975,0
|
|
20230804,112600,16028455,4975,4975,4975,4975,0
|
|
20230804,112500,16028455,4975,4975,4975,4975,0
|
|
20230804,112400,16028455,4975,4975,4975,4975,0
|
|
20230804,112300,16028455,4975,4975,4975,4975,0
|
|
20230804,112200,16028455,4975,4975,4975,4975,0
|
|
20230804,112100,16028455,4975,4975,4975,4975,0
|
|
20230804,112000,16028455,4975,4975,4975,4975,0
|
|
20230804,111900,16028455,4975,4975,4975,4975,0
|
|
20230804,111800,16028455,4975,4975,4975,4975,0
|
|
20230804,111700,16028455,4975,4975,4975,4975,0
|
|
20230804,111600,16028455,4975,4975,4975,4975,0
|
|
20230804,111500,16028455,4975,4975,4975,4975,0
|
|
20230804,111400,16028455,4975,4975,4975,4975,0
|
|
20230804,111300,16028455,4975,4965,4975,4965,4
|
|
20230804,111200,16008575,4955,4955,4955,4955,0
|
|
20230804,111100,16008575,4955,4955,4955,4955,0
|
|
20230804,111000,16008575,4955,4955,4955,4955,0
|
|
20230804,110900,16008575,4955,4955,4955,4955,0
|
|
20230804,110800,16008575,4955,4955,4955,4955,0
|
|
20230804,110700,16008575,4955,4955,4955,4955,0
|
|
20230804,110600,16008575,4955,4960,4960,4955,696
|
|
20230804,110500,12556470,4965,4965,4965,4965,0
|
|
20230804,110400,12556470,4965,4965,4965,4965,0
|
|
20230804,110300,12556470,4965,4965,4965,4965,0
|
|
20230804,110200,12556470,4965,4965,4965,4965,0
|
|
20230804,110100,12556470,4965,4965,4965,4965,0
|
|
20230804,110000,12556470,4965,4965,4965,4965,0
|
|
20230804,105900,12556470,4965,4965,4965,4965,0
|
|
20230804,105800,12556470,4965,4965,4965,4965,0
|
|
20230804,105700,12556470,4965,4965,4965,4965,0
|
|
20230804,105600,12556470,4965,4965,4965,4965,0
|
|
20230804,105500,12556470,4965,4965,4965,4965,0
|
|
20230804,105400,12556470,4965,4965,4965,4965,0
|
|
20230804,105300,12556470,4965,4965,4965,4965,0
|
|
20230804,105200,12556470,4965,4965,4965,4965,0
|
|
20230804,105100,12556470,4965,4965,4965,4965,0
|
|
20230804,105000,12556470,4965,4980,4980,4965,11
|
|
20230804,104900,12501840,4965,4965,4965,4965,0
|
|
20230804,104800,12501840,4965,4965,4965,4965,0
|
|
20230804,104700,12501840,4965,4965,4965,4965,0
|
|
20230804,104600,12501840,4965,4965,4965,4965,0
|
|
20230804,104500,12501840,4965,4965,4965,4965,0
|
|
20230804,104400,12501840,4965,4965,4965,4965,0
|
|
20230804,104300,12501840,4965,4965,4965,4965,0
|
|
20230804,104200,12501840,4965,4965,4965,4965,0
|
|
20230804,104100,12501840,4965,4965,4965,4965,0
|
|
20230804,104000,12501840,4965,4965,4965,4965,4
|
|
20230804,103900,12481980,4960,4980,4980,4960,156
|
|
20230804,103800,11708175,4965,4965,4965,4965,0
|
|
20230804,103700,11708175,4965,4965,4965,4965,500
|
|
20230804,103600,9225675,4970,4985,4985,4970,400
|
|
20230804,103500,7237645,4990,4990,4990,4990,0
|
|
20230804,103400,7237645,4990,4990,4990,4990,0
|
|
20230804,103300,7237645,4990,4990,4990,4990,0
|
|
20230804,103200,7237645,4990,4990,4990,4990,0
|
|
20230804,103100,7237645,4990,4990,4990,4990,0
|
|
20230804,103000,7237645,4990,4990,4990,4990,0
|
|
20230804,102900,7237645,4990,4990,4990,4990,0
|
|
20230804,102800,7237645,4990,4990,4990,4990,0
|
|
20230804,102700,7237645,4990,4990,4990,4990,0
|
|
20230804,102600,7237645,4990,4990,4990,4990,0
|
|
20230804,102500,7237645,4990,4990,4990,4990,0
|
|
20230804,102400,7237645,4990,4990,4990,4990,0
|
|
20230804,102300,7237645,4990,4990,4990,4990,0
|
|
20230804,102200,7237645,4990,4990,4990,4990,0
|
|
20230804,102100,7237645,4990,4990,4990,4990,0
|
|
20230804,102000,7237645,4990,4990,4990,4990,0
|
|
20230804,101900,7237645,4990,4990,4990,4990,0
|
|
20230804,101800,7237645,4990,4990,4990,4990,0
|
|
20230804,101700,7237645,4990,4990,4990,4990,0
|
|
20230804,101600,7237645,4990,4990,4990,4990,0
|
|
20230804,101500,7237645,4990,4990,4990,4990,0
|
|
20230804,101400,7237645,4990,4990,4990,4990,0
|
|
20230804,101300,7237645,4990,4990,4990,4990,0
|
|
20230804,101200,7237645,4990,4990,4990,4990,0
|
|
20230804,101100,7237645,4990,4980,4990,4980,2
|
|
20230804,101000,7227675,4990,4990,4990,4990,0
|
|
20230804,100900,7227675,4990,4990,4990,4990,0
|
|
20230804,100800,7227675,4990,4990,4990,4990,0
|
|
20230804,100700,7227675,4990,4990,4990,4990,1
|
|
20230804,100600,7222685,4990,4985,4990,4985,5
|
|
20230804,100500,7197755,4985,4975,4985,4975,2
|
|
20230804,100400,7187795,4970,4970,4970,4970,0
|
|
20230804,100300,7187795,4970,4970,4970,4970,0
|
|
20230804,100200,7187795,4970,4970,4970,4970,0
|
|
20230804,100100,7187795,4970,4970,4970,4970,0
|
|
20230804,100000,7187795,4970,4970,4970,4970,0
|
|
20230804,095900,7187795,4970,4970,4970,4970,0
|
|
20230804,095800,7187795,4970,4970,4970,4970,0
|
|
20230804,095700,7187795,4970,4975,4975,4970,9
|
|
20230804,095600,7143045,4990,4990,4990,4990,0
|
|
20230804,095500,7143045,4990,4990,4990,4990,0
|
|
20230804,095400,7143045,4990,4990,4990,4990,0
|
|
20230804,095300,7143045,4990,4990,4990,4990,0
|
|
20230804,095200,7143045,4990,4990,4990,4990,0
|
|
20230804,095100,7143045,4990,4975,4990,4975,2
|
|
20230804,095000,7133080,4990,4990,4990,4990,0
|
|
20230804,094900,7133080,4990,4990,4990,4990,1
|
|
20230804,094800,7128090,4990,4990,4990,4990,1
|
|
20230804,094700,7123100,4980,4980,4980,4980,0
|
|
20230804,094600,7123100,4980,4980,4980,4980,0
|
|
20230804,094500,7123100,4980,4980,4980,4980,0
|
|
20230804,094400,7123100,4980,4980,4980,4980,19
|
|
20230804,094300,7028480,4995,4995,4995,4995,0
|
|
20230804,094200,7028480,4995,4995,4995,4995,0
|
|
20230804,094100,7028480,4995,4995,4995,4995,2
|
|
20230804,094000,7018490,4980,4980,4980,4980,28
|
|
20230804,093900,6879050,4985,4990,4990,4985,24
|
|
20230804,093800,6759300,5000,4985,5000,4985,548
|
|
20230804,093700,4023050,4980,4980,4980,4980,54
|
|
20230804,093600,3754130,4975,4975,4975,4975,79
|
|
20230804,093500,3361105,4975,4975,4975,4975,0
|
|
20230804,093400,3361105,4975,4975,4975,4975,0
|
|
20230804,093300,3361105,4975,4975,4975,4975,3
|
|
20230804,093200,3346180,4970,4970,4970,4970,0
|
|
20230804,093100,3346180,4970,4965,4970,4965,70
|
|
20230804,093000,2998415,4960,4960,4960,4960,176
|
|
20230804,092900,2125455,4955,4955,4955,4955,0
|
|
20230804,092800,2125455,4955,4955,4955,4955,0
|
|
20230804,092700,2125455,4955,4955,4955,4955,0
|
|
20230804,092600,2125455,4955,4955,4955,4955,0
|
|
20230804,092500,2125455,4955,4955,4955,4955,0
|
|
20230804,092400,2125455,4955,4955,4955,4955,1
|
|
20230804,092300,2120500,4945,4965,4965,4945,205
|
|
20230804,092200,1106475,4960,4960,4960,4960,2
|
|
20230804,092100,1096555,4960,4960,4960,4960,30
|
|
20230804,092000,947755,4960,4960,4960,4960,0
|
|
20230804,091900,947755,4960,4960,4960,4960,0
|
|
20230804,091800,947755,4960,4960,4960,4960,1
|
|
20230804,091700,942795,4955,4955,4955,4955,21
|
|
20230804,091600,838740,4955,4955,4955,4955,0
|
|
20230804,091500,838740,4955,4955,4955,4955,0
|
|
20230804,091400,838740,4955,4955,4955,4955,0
|
|
20230804,091300,838740,4955,4955,4955,4955,0
|
|
20230804,091200,838740,4955,4955,4955,4955,10
|
|
20230804,091100,789190,4955,4955,4955,4955,0
|
|
20230804,091000,789190,4955,4950,4955,4950,22
|
|
20230804,090900,680285,4945,4945,4945,4945,13
|
|
20230804,090800,616000,4945,4945,4945,4945,1
|
|
20230804,090700,611055,4940,4940,4940,4940,9
|
|
20230804,090600,566595,4940,4940,4940,4940,0
|
|
20230804,090500,566595,4940,4940,4940,4940,1
|
|
20230804,090400,561655,4925,4935,4935,4925,89
|
|
20230804,090300,123030,4935,4935,4935,4935,2
|
|
20230804,090200,113160,4920,4920,4920,4920,0
|
|
20230804,090100,113160,4920,4920,4920,4920,0
|
|
20230804,090000,113160,4920,4920,4920,4920,23
|