625 lines
29 KiB
CSV
625 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230804,192200,72811935,3980,3980,3980,3980,319
|
|
20230804,192100,72811935,3980,3980,3980,3980,0
|
|
20230804,192000,72811935,3980,3980,3980,3980,0
|
|
20230804,191900,72811935,3980,3980,3980,3980,0
|
|
20230804,191800,72811935,3980,3980,3980,3980,0
|
|
20230804,191700,72811935,3980,3980,3980,3980,0
|
|
20230804,191600,72811935,3980,3980,3980,3980,0
|
|
20230804,191500,72811935,3980,3980,3980,3980,0
|
|
20230804,191400,72811935,3980,3980,3980,3980,0
|
|
20230804,191300,72811935,3980,3980,3980,3980,0
|
|
20230804,191200,72811935,3980,3980,3980,3980,0
|
|
20230804,191100,72811935,3980,3980,3980,3980,0
|
|
20230804,191000,72811935,3980,3980,3980,3980,0
|
|
20230804,190900,72811935,3980,3980,3980,3980,0
|
|
20230804,190800,72811935,3980,3980,3980,3980,0
|
|
20230804,190700,72811935,3980,3980,3980,3980,0
|
|
20230804,190600,72811935,3980,3980,3980,3980,0
|
|
20230804,190500,72811935,3980,3980,3980,3980,0
|
|
20230804,190400,72811935,3980,3980,3980,3980,0
|
|
20230804,190300,72811935,3980,3980,3980,3980,0
|
|
20230804,190200,72811935,3980,3980,3980,3980,0
|
|
20230804,190100,72811935,3980,3980,3980,3980,0
|
|
20230804,190000,72811935,3980,3980,3980,3980,0
|
|
20230804,185900,72811935,3980,3980,3980,3980,0
|
|
20230804,185800,72811935,3980,3980,3980,3980,0
|
|
20230804,185700,72811935,3980,3980,3980,3980,0
|
|
20230804,185600,72811935,3980,3980,3980,3980,0
|
|
20230804,185500,72811935,3980,3980,3980,3980,0
|
|
20230804,185400,72811935,3980,3980,3980,3980,0
|
|
20230804,185300,72811935,3980,3980,3980,3980,0
|
|
20230804,185200,72811935,3980,3980,3980,3980,319
|
|
20230804,185100,72811935,3980,3980,3980,3980,0
|
|
20230804,185000,72811935,3980,3980,3980,3980,0
|
|
20230804,184900,72811935,3980,3980,3980,3980,0
|
|
20230804,184800,72811935,3980,3980,3980,3980,0
|
|
20230804,184700,72811935,3980,3980,3980,3980,0
|
|
20230804,184600,72811935,3980,3980,3980,3980,0
|
|
20230804,184500,72811935,3980,3980,3980,3980,0
|
|
20230804,184400,72811935,3980,3980,3980,3980,0
|
|
20230804,184300,72811935,3980,3980,3980,3980,0
|
|
20230804,184200,72811935,3980,3980,3980,3980,0
|
|
20230804,184100,72811935,3980,3980,3980,3980,0
|
|
20230804,184000,72811935,3980,3980,3980,3980,0
|
|
20230804,183900,72811935,3980,3980,3980,3980,0
|
|
20230804,183800,72811935,3980,3980,3980,3980,0
|
|
20230804,183700,72811935,3980,3980,3980,3980,0
|
|
20230804,183600,72811935,3980,3980,3980,3980,0
|
|
20230804,183500,72811935,3980,3980,3980,3980,0
|
|
20230804,183400,72811935,3980,3980,3980,3980,0
|
|
20230804,183300,72811935,3980,3980,3980,3980,0
|
|
20230804,183200,72811935,3980,3980,3980,3980,0
|
|
20230804,183100,72811935,3980,3980,3980,3980,0
|
|
20230804,183000,72811935,3980,3980,3980,3980,0
|
|
20230804,182900,72811935,3980,3980,3980,3980,0
|
|
20230804,182800,72811935,3980,3980,3980,3980,0
|
|
20230804,182700,72811935,3980,3980,3980,3980,0
|
|
20230804,182600,72811935,3980,3980,3980,3980,0
|
|
20230804,182500,72811935,3980,3980,3980,3980,0
|
|
20230804,182400,72811935,3980,3980,3980,3980,0
|
|
20230804,182300,72811935,3980,3980,3980,3980,0
|
|
20230804,182200,72811935,3980,3980,3980,3980,319
|
|
20230804,182100,72811935,3980,3980,3980,3980,0
|
|
20230804,182000,72811935,3980,3980,3980,3980,0
|
|
20230804,181900,72811935,3980,3980,3980,3980,0
|
|
20230804,181800,72811935,3980,3980,3980,3980,0
|
|
20230804,181700,72811935,3980,3980,3980,3980,0
|
|
20230804,181600,72811935,3980,3980,3980,3980,0
|
|
20230804,181500,72811935,3980,3980,3980,3980,0
|
|
20230804,181400,72811935,3980,3980,3980,3980,0
|
|
20230804,181300,72811935,3980,3980,3980,3980,0
|
|
20230804,181200,72811935,3980,3980,3980,3980,0
|
|
20230804,181100,72811935,3980,3980,3980,3980,0
|
|
20230804,181000,72811935,3980,3980,3980,3980,0
|
|
20230804,180900,72811935,3980,3980,3980,3980,0
|
|
20230804,180800,72811935,3980,3980,3980,3980,0
|
|
20230804,180700,72811935,3980,3980,3980,3980,0
|
|
20230804,180600,72811935,3980,3980,3980,3980,0
|
|
20230804,180500,72811935,3980,3980,3980,3980,0
|
|
20230804,180400,72811935,3980,3980,3980,3980,0
|
|
20230804,180300,72811935,3980,3980,3980,3980,0
|
|
20230804,180200,72811935,3980,3980,3980,3980,0
|
|
20230804,180100,72811935,3980,3980,3980,3980,0
|
|
20230804,180000,72811935,3980,3980,3980,3980,0
|
|
20230804,175900,72811935,3980,3980,3980,3980,0
|
|
20230804,175800,72811935,3980,3980,3980,3980,0
|
|
20230804,175700,72811935,3980,3980,3980,3980,0
|
|
20230804,175600,72811935,3980,3980,3980,3980,0
|
|
20230804,175500,72811935,3980,3980,3980,3980,0
|
|
20230804,175400,72811935,3980,3980,3980,3980,0
|
|
20230804,175300,72811935,3980,3980,3980,3980,0
|
|
20230804,175200,72811935,3980,3980,3980,3980,319
|
|
20230804,175100,72811935,3980,3980,3980,3980,0
|
|
20230804,175000,72811935,3980,3980,3980,3980,0
|
|
20230804,174900,72811935,3980,3980,3980,3980,0
|
|
20230804,174800,72811935,3980,3980,3980,3980,0
|
|
20230804,174700,72811935,3980,3980,3980,3980,0
|
|
20230804,174600,72811935,3980,3980,3980,3980,0
|
|
20230804,174500,72811935,3980,3980,3980,3980,0
|
|
20230804,174400,72811935,3980,3980,3980,3980,0
|
|
20230804,174300,72811935,3980,3980,3980,3980,0
|
|
20230804,174200,72811935,3980,3980,3980,3980,0
|
|
20230804,174100,72811935,3980,3980,3980,3980,0
|
|
20230804,174000,72811935,3980,3980,3980,3980,0
|
|
20230804,173900,72811935,3980,3980,3980,3980,0
|
|
20230804,173800,72811935,3980,3980,3980,3980,0
|
|
20230804,173700,72811935,3980,3980,3980,3980,0
|
|
20230804,173600,72811935,3980,3980,3980,3980,0
|
|
20230804,173500,72811935,3980,3980,3980,3980,0
|
|
20230804,173400,72811935,3980,3980,3980,3980,0
|
|
20230804,173300,72811935,3980,3980,3980,3980,0
|
|
20230804,173200,72811935,3980,3980,3980,3980,0
|
|
20230804,173100,72811935,3980,3980,3980,3980,0
|
|
20230804,173000,72811935,3980,3980,3980,3980,0
|
|
20230804,172900,72811935,3980,3980,3980,3980,0
|
|
20230804,172800,72811935,3980,3980,3980,3980,0
|
|
20230804,172700,72811935,3980,3980,3980,3980,0
|
|
20230804,172600,72811935,3980,3980,3980,3980,0
|
|
20230804,172500,72811935,3980,3980,3980,3980,0
|
|
20230804,172400,72811935,3980,3980,3980,3980,0
|
|
20230804,172300,72811935,3980,3980,3980,3980,0
|
|
20230804,172200,72811935,3980,3980,3980,3980,319
|
|
20230804,172100,72811935,3980,3980,3980,3980,0
|
|
20230804,172000,72811935,3980,3980,3980,3980,0
|
|
20230804,171900,72811935,3980,3980,3980,3980,0
|
|
20230804,171800,72811935,3980,3980,3980,3980,0
|
|
20230804,171700,72811935,3980,3980,3980,3980,0
|
|
20230804,171600,72811935,3980,3980,3980,3980,0
|
|
20230804,171500,72811935,3980,3980,3980,3980,0
|
|
20230804,171400,72811935,3980,3980,3980,3980,0
|
|
20230804,171300,72811935,3980,3980,3980,3980,0
|
|
20230804,171200,72811935,3980,3980,3980,3980,0
|
|
20230804,171100,72811935,3980,3980,3980,3980,0
|
|
20230804,171000,72811935,3980,3980,3980,3980,0
|
|
20230804,170900,72811935,3980,3980,3980,3980,0
|
|
20230804,170800,72811935,3980,3980,3980,3980,0
|
|
20230804,170700,72811935,3980,3980,3980,3980,0
|
|
20230804,170600,72811935,3980,3980,3980,3980,0
|
|
20230804,170500,72811935,3980,3980,3980,3980,0
|
|
20230804,170400,72811935,3980,3980,3980,3980,0
|
|
20230804,170300,72811935,3980,3980,3980,3980,0
|
|
20230804,170200,72811935,3980,3980,3980,3980,0
|
|
20230804,170100,72811935,3980,3980,3980,3980,0
|
|
20230804,170000,72811935,3980,3980,3980,3980,0
|
|
20230804,165900,72811935,3980,3980,3980,3980,0
|
|
20230804,165800,72811935,3980,3980,3980,3980,0
|
|
20230804,165700,72811935,3980,3980,3980,3980,0
|
|
20230804,165600,72811935,3980,3980,3980,3980,0
|
|
20230804,165500,72811935,3980,3980,3980,3980,0
|
|
20230804,165400,72811935,3980,3980,3980,3980,0
|
|
20230804,165300,72811935,3980,3980,3980,3980,0
|
|
20230804,165200,72811935,3980,3980,3980,3980,319
|
|
20230804,165100,72811935,3980,3980,3980,3980,0
|
|
20230804,165000,72811935,3980,3980,3980,3980,0
|
|
20230804,164900,72811935,3980,3980,3980,3980,0
|
|
20230804,164800,72811935,3980,3980,3980,3980,0
|
|
20230804,164700,72811935,3980,3980,3980,3980,0
|
|
20230804,164600,72811935,3980,3980,3980,3980,0
|
|
20230804,164500,72811935,3980,3980,3980,3980,0
|
|
20230804,164400,72811935,3980,3980,3980,3980,0
|
|
20230804,164300,72811935,3980,3980,3980,3980,0
|
|
20230804,164200,72811935,3980,3980,3980,3980,0
|
|
20230804,164100,72811935,3980,3980,3980,3980,0
|
|
20230804,164000,72811935,3980,3980,3980,3980,0
|
|
20230804,163900,72811935,3980,3980,3980,3980,0
|
|
20230804,163800,72811935,3980,3980,3980,3980,0
|
|
20230804,163700,72811935,3980,3980,3980,3980,0
|
|
20230804,163600,72811935,3980,3980,3980,3980,0
|
|
20230804,163500,72811935,3980,3980,3980,3980,0
|
|
20230804,163400,72811935,3980,3980,3980,3980,0
|
|
20230804,163300,72811935,3980,3980,3980,3980,0
|
|
20230804,163200,72811935,3980,3980,3980,3980,0
|
|
20230804,163100,72811935,3980,3980,3980,3980,0
|
|
20230804,163000,72811935,3980,3980,3980,3980,0
|
|
20230804,162900,72811935,3980,3980,3980,3980,0
|
|
20230804,162800,72811935,3980,3980,3980,3980,0
|
|
20230804,162700,72811935,3980,3980,3980,3980,0
|
|
20230804,162600,72811935,3980,3980,3980,3980,0
|
|
20230804,162500,72811935,3980,3980,3980,3980,0
|
|
20230804,162400,72811935,3980,3980,3980,3980,0
|
|
20230804,162300,72811935,3980,3980,3980,3980,0
|
|
20230804,162200,72811935,3980,3980,3980,3980,319
|
|
20230804,162100,72811935,3980,3980,3980,3980,0
|
|
20230804,162000,72811935,3980,3980,3980,3980,0
|
|
20230804,161900,72811935,3980,3980,3980,3980,0
|
|
20230804,161800,72811935,3980,3980,3980,3980,0
|
|
20230804,161700,72811935,3980,3980,3980,3980,0
|
|
20230804,161600,72811935,3980,3980,3980,3980,0
|
|
20230804,161500,72811935,3980,3980,3980,3980,0
|
|
20230804,161400,72811935,3980,3980,3980,3980,0
|
|
20230804,161300,72811935,3980,3980,3980,3980,0
|
|
20230804,161200,72811935,3980,3980,3980,3980,0
|
|
20230804,161100,72811935,3980,3980,3980,3980,0
|
|
20230804,161000,72811935,3980,3980,3980,3980,0
|
|
20230804,160900,72811935,3980,3980,3980,3980,0
|
|
20230804,160800,72811935,3980,3980,3980,3980,0
|
|
20230804,160700,72811935,3980,3980,3980,3980,0
|
|
20230804,160600,72811935,3980,3980,3980,3980,0
|
|
20230804,160500,72811935,3980,3980,3980,3980,0
|
|
20230804,160400,72811935,3980,3980,3980,3980,0
|
|
20230804,160300,72811935,3980,3980,3980,3980,0
|
|
20230804,160200,72811935,3980,3980,3980,3980,0
|
|
20230804,160100,72811935,3980,3980,3980,3980,0
|
|
20230804,160000,72811935,3980,3980,3980,3980,0
|
|
20230804,155900,72811935,3980,3980,3980,3980,0
|
|
20230804,155800,72811935,3980,3980,3980,3980,0
|
|
20230804,155700,72811935,3980,3980,3980,3980,0
|
|
20230804,155600,72811935,3980,3980,3980,3980,0
|
|
20230804,155500,72811935,3980,3980,3980,3980,0
|
|
20230804,155400,72811935,3980,3980,3980,3980,0
|
|
20230804,155300,72811935,3980,3980,3980,3980,0
|
|
20230804,155200,72811935,3980,3980,3980,3980,319
|
|
20230804,155100,72811935,3980,3980,3980,3980,0
|
|
20230804,155000,72811935,3980,3980,3980,3980,0
|
|
20230804,154900,72811935,3980,3980,3980,3980,0
|
|
20230804,154800,72811935,3980,3980,3980,3980,0
|
|
20230804,154700,72811935,3980,3980,3980,3980,0
|
|
20230804,154600,72811935,3980,3980,3980,3980,0
|
|
20230804,154500,72811935,3980,3980,3980,3980,0
|
|
20230804,154400,72811935,3980,3980,3980,3980,0
|
|
20230804,154300,72811935,3980,3980,3980,3980,0
|
|
20230804,154200,72811935,3980,3980,3980,3980,0
|
|
20230804,154100,72811935,3980,3980,3980,3980,0
|
|
20230804,154000,72811935,3980,3980,3980,3980,0
|
|
20230804,153900,72811935,3980,3980,3980,3980,0
|
|
20230804,153800,72811935,3980,3980,3980,3980,0
|
|
20230804,153700,72811935,3980,3980,3980,3980,0
|
|
20230804,153600,72811935,3980,3980,3980,3980,0
|
|
20230804,153500,72811935,3980,3980,3980,3980,0
|
|
20230804,153400,72811935,3980,3980,3980,3980,0
|
|
20230804,153300,72811935,3980,3980,3980,3980,0
|
|
20230804,153200,72811935,3980,3980,3980,3980,0
|
|
20230804,153100,72811935,3980,3980,3980,3980,0
|
|
20230804,153000,72811935,3980,3980,3980,3980,319
|
|
20230804,152900,71542315,3980,3980,3980,3980,0
|
|
20230804,152800,71542315,3980,3980,3980,3980,0
|
|
20230804,152700,71542315,3980,3980,3980,3980,0
|
|
20230804,152600,71542315,3980,3980,3980,3980,0
|
|
20230804,152500,71542315,3980,3980,3980,3980,0
|
|
20230804,152400,71542315,3980,3980,3980,3980,0
|
|
20230804,152300,71542315,3980,3980,3980,3980,0
|
|
20230804,152200,71542315,3980,3980,3980,3980,0
|
|
20230804,152100,71542315,3980,3980,3980,3980,0
|
|
20230804,152000,71542315,3980,3980,3980,3980,0
|
|
20230804,151900,71542315,3980,3980,3980,3980,319
|
|
20230804,151800,70272695,3980,3990,3990,3980,352
|
|
20230804,151700,68868230,3995,3995,3995,3995,0
|
|
20230804,151600,68868230,3995,3995,3995,3995,4
|
|
20230804,151500,68852250,4000,4000,4000,4000,0
|
|
20230804,151400,68852250,4000,4000,4000,4000,1
|
|
20230804,151300,68848250,3995,3995,3995,3995,99
|
|
20230804,151200,68452745,3990,3995,3995,3990,51
|
|
20230804,151100,68249250,3990,3990,3990,3990,0
|
|
20230804,151000,68249250,3990,3990,3990,3990,0
|
|
20230804,150900,68249250,3990,3990,3990,3990,0
|
|
20230804,150800,68249250,3990,3990,3990,3990,10
|
|
20230804,150700,68209350,3995,3995,3995,3995,0
|
|
20230804,150600,68209350,3995,3995,3995,3995,0
|
|
20230804,150500,68209350,3995,3995,3995,3995,0
|
|
20230804,150400,68209350,3995,3995,3995,3995,5
|
|
20230804,150300,68189375,3995,3995,3995,3995,0
|
|
20230804,150200,68189375,3995,3995,3995,3995,0
|
|
20230804,150100,68189375,3995,3995,3995,3995,0
|
|
20230804,150000,68189375,3995,3995,3995,3995,0
|
|
20230804,145900,68189375,3995,3995,3995,3995,0
|
|
20230804,145800,68189375,3995,3995,3995,3995,0
|
|
20230804,145700,68189375,3995,3995,3995,3995,0
|
|
20230804,145600,68189375,3995,3995,3995,3995,0
|
|
20230804,145500,68189375,3995,3995,3995,3995,0
|
|
20230804,145400,68189375,3995,3995,3995,3995,0
|
|
20230804,145300,68189375,3995,3995,3995,3995,0
|
|
20230804,145200,68189375,3995,3995,3995,3995,0
|
|
20230804,145100,68189375,3995,3995,3995,3995,0
|
|
20230804,145000,68189375,3995,3995,3995,3995,1
|
|
20230804,144900,68185380,3995,3995,3995,3995,0
|
|
20230804,144800,68185380,3995,3995,3995,3995,1
|
|
20230804,144700,68181385,3995,3995,3995,3995,0
|
|
20230804,144600,68181385,3995,3995,3995,3995,1
|
|
20230804,144500,68177390,3990,3990,3990,3990,79
|
|
20230804,144400,67862180,3990,3990,3990,3990,1
|
|
20230804,144300,67858190,3990,3990,3990,3990,0
|
|
20230804,144200,67858190,3990,3990,3990,3990,1
|
|
20230804,144100,67854200,3990,3990,3990,3990,1
|
|
20230804,144000,67850210,3990,3990,3990,3990,0
|
|
20230804,143900,67850210,3990,3990,3990,3990,1
|
|
20230804,143800,67846220,3990,3990,3990,3990,2
|
|
20230804,143700,67838240,3990,3990,3990,3990,1
|
|
20230804,143600,67834250,3990,3990,3990,3990,0
|
|
20230804,143500,67834250,3990,3990,3990,3990,1
|
|
20230804,143400,67830260,3990,3990,3990,3990,0
|
|
20230804,143300,67830260,3990,3990,3990,3990,1
|
|
20230804,143200,67826270,3990,3990,3990,3990,0
|
|
20230804,143100,67826270,3990,3990,3990,3990,1
|
|
20230804,143000,67822280,3990,3990,3990,3990,0
|
|
20230804,142900,67822280,3990,3990,3990,3990,1
|
|
20230804,142800,67818290,3980,3980,3980,3980,0
|
|
20230804,142700,67818290,3980,3990,3990,3980,2
|
|
20230804,142600,67810320,3990,3990,3990,3990,0
|
|
20230804,142500,67810320,3990,3990,3990,3990,1
|
|
20230804,142400,67806330,3990,3990,3990,3990,0
|
|
20230804,142300,67806330,3990,3990,3990,3990,1
|
|
20230804,142200,67802340,3990,3990,3990,3990,0
|
|
20230804,142100,67802340,3990,3990,3990,3990,1
|
|
20230804,142000,67798350,3990,3990,3990,3990,0
|
|
20230804,141900,67798350,3990,3990,3990,3990,1
|
|
20230804,141800,67794360,3990,3990,3990,3990,1
|
|
20230804,141700,67790370,3990,3990,3990,3990,0
|
|
20230804,141600,67790370,3990,3990,3990,3990,2
|
|
20230804,141500,67782390,3990,3990,3990,3990,0
|
|
20230804,141400,67782390,3990,3990,3990,3990,1
|
|
20230804,141300,67778400,3990,3990,3990,3990,0
|
|
20230804,141200,67778400,3990,3990,3990,3990,1
|
|
20230804,141100,67774410,3990,3990,3990,3990,0
|
|
20230804,141000,67774410,3990,3990,3990,3990,101
|
|
20230804,140900,67371420,3990,3990,3990,3990,0
|
|
20230804,140800,67371420,3990,3990,3990,3990,1
|
|
20230804,140700,67367430,3990,3990,3990,3990,0
|
|
20230804,140600,67367430,3990,3990,3990,3990,1
|
|
20230804,140500,67363440,3995,3995,3995,3995,0
|
|
20230804,140400,67363440,3995,3995,3995,3995,1
|
|
20230804,140300,67359445,3995,3995,3995,3995,0
|
|
20230804,140200,67359445,3995,3980,3995,3980,26
|
|
20230804,140100,67255950,3980,3980,3980,3980,0
|
|
20230804,140000,67255950,3980,3980,3980,3980,1
|
|
20230804,135900,67251970,3980,3980,3980,3980,27
|
|
20230804,135800,67144510,3980,3980,3980,3980,1
|
|
20230804,135700,67140530,3980,3980,3980,3980,0
|
|
20230804,135600,67140530,3980,3980,3980,3980,1
|
|
20230804,135500,67136550,3980,3980,3980,3980,0
|
|
20230804,135400,67136550,3980,3980,3980,3980,1
|
|
20230804,135300,67132570,3980,3980,3980,3980,1
|
|
20230804,135200,67128590,3980,3980,3980,3980,0
|
|
20230804,135100,67128590,3980,3980,3980,3980,1
|
|
20230804,135000,67124610,3980,3980,3980,3980,0
|
|
20230804,134900,67124610,3980,3980,3980,3980,1
|
|
20230804,134800,67120630,3980,3980,3980,3980,0
|
|
20230804,134700,67120630,3980,3980,3980,3980,1
|
|
20230804,134600,67116650,3980,3980,3980,3980,1
|
|
20230804,134500,67112670,3980,3980,3980,3980,121
|
|
20230804,134400,66631090,3980,3980,3980,3980,10
|
|
20230804,134300,66591290,3980,3980,3980,3980,1
|
|
20230804,134200,66587310,3980,3980,3980,3980,2
|
|
20230804,134100,66579350,3980,3980,3980,3980,1
|
|
20230804,134000,66575370,3980,3980,3980,3980,0
|
|
20230804,133900,66575370,3980,3970,3980,3970,4
|
|
20230804,133800,66559480,3980,3980,3980,3980,0
|
|
20230804,133700,66559480,3980,3980,3980,3980,1
|
|
20230804,133600,66555500,3980,3980,3980,3980,0
|
|
20230804,133500,66555500,3980,3980,3980,3980,62
|
|
20230804,133400,66308740,3980,3980,3980,3980,0
|
|
20230804,133300,66308740,3980,3980,3980,3980,1
|
|
20230804,133200,66304760,3980,3980,3980,3980,0
|
|
20230804,133100,66304760,3980,3980,3980,3980,1
|
|
20230804,133000,66300780,3980,3980,3980,3980,1
|
|
20230804,132900,66296800,3980,3980,3980,3980,1
|
|
20230804,132800,66292820,3985,3985,3985,3985,1
|
|
20230804,132700,66288835,3960,3965,3965,3960,1486
|
|
20230804,132600,60402935,3995,3995,3995,3995,1
|
|
20230804,132500,60398940,3965,3965,3965,3965,505
|
|
20230804,132400,58396615,3965,3995,3995,3965,444
|
|
20230804,132300,56635625,3970,3975,3975,3970,261
|
|
20230804,132200,55598750,3980,3995,3995,3980,277
|
|
20230804,132100,54496215,4010,4010,4010,4010,0
|
|
20230804,132000,54496215,4010,4010,4010,4010,1
|
|
20230804,131900,54492205,4010,4010,4010,4010,0
|
|
20230804,131800,54492205,4010,4010,4010,4010,1
|
|
20230804,131700,54488195,4010,4010,4010,4010,2
|
|
20230804,131600,54480175,4015,4015,4015,4015,1
|
|
20230804,131500,54476160,3980,3980,3980,3980,26
|
|
20230804,131400,54372680,3980,3980,3980,3980,21
|
|
20230804,131300,54289100,3980,3985,3985,3980,268
|
|
20230804,131200,53222115,4015,4015,4015,4015,1
|
|
20230804,131100,53218100,3985,3985,3985,3985,20
|
|
20230804,131000,53138400,4015,4015,4015,4015,1
|
|
20230804,130900,53134385,4015,4015,4015,4015,1
|
|
20230804,130800,53130370,4015,4015,4015,4015,1
|
|
20230804,130700,53126355,4015,4015,4015,4015,0
|
|
20230804,130600,53126355,4015,4000,4015,3985,622
|
|
20230804,130500,50647040,4020,4020,4020,4020,1
|
|
20230804,130400,50643020,4000,4005,4005,4000,215
|
|
20230804,130300,49782890,4025,4025,4025,4025,1
|
|
20230804,130200,49778865,4025,4025,4025,4025,0
|
|
20230804,130100,49778865,4025,4025,4025,4025,1
|
|
20230804,130000,49774840,4025,4025,4025,4025,0
|
|
20230804,125900,49774840,4025,4025,4025,4025,1
|
|
20230804,125800,49770815,4030,4030,4030,4030,0
|
|
20230804,125700,49770815,4030,4015,4035,4015,48
|
|
20230804,125600,49577605,4015,4015,4015,4015,0
|
|
20230804,125500,49577605,4015,4015,4015,4015,1
|
|
20230804,125400,49573590,4015,4015,4015,4015,0
|
|
20230804,125300,49573590,4015,4015,4015,4015,1
|
|
20230804,125200,49569575,4015,4015,4015,4015,0
|
|
20230804,125100,49569575,4015,4005,4015,4005,321
|
|
20230804,125000,48283960,4030,4030,4030,4030,0
|
|
20230804,124900,48283960,4030,4030,4030,4030,1
|
|
20230804,124800,48279930,4030,4030,4030,4030,0
|
|
20230804,124700,48279930,4030,4030,4030,4030,7
|
|
20230804,124600,48251720,4030,4030,4030,4030,0
|
|
20230804,124500,48251720,4030,4030,4030,4030,17
|
|
20230804,124400,48183210,4030,4030,4030,4030,0
|
|
20230804,124300,48183210,4030,4030,4030,4030,1
|
|
20230804,124200,48179180,4030,4030,4030,4030,1
|
|
20230804,124100,48175150,4030,4030,4030,4030,0
|
|
20230804,124000,48175150,4030,4030,4030,4030,1
|
|
20230804,123900,48171120,4030,4030,4030,4030,0
|
|
20230804,123800,48171120,4030,4030,4030,4030,1
|
|
20230804,123700,48167090,4035,4030,4035,4030,25
|
|
20230804,123600,48066320,4030,4030,4030,4030,1
|
|
20230804,123500,48062290,4030,4030,4030,4030,1
|
|
20230804,123400,48058260,4030,4030,4030,4030,1
|
|
20230804,123300,48054230,4035,4035,4035,4035,117
|
|
20230804,123200,47582135,4035,4035,4035,4035,1
|
|
20230804,123100,47578100,4035,4035,4035,4035,0
|
|
20230804,123000,47578100,4035,4035,4035,4035,1
|
|
20230804,122900,47574065,4035,4035,4035,4035,0
|
|
20230804,122800,47574065,4035,4035,4035,4035,1
|
|
20230804,122700,47570030,4010,4010,4010,4010,70
|
|
20230804,122600,47289330,4040,4015,4040,4015,11
|
|
20230804,122500,47245140,4040,4040,4040,4040,0
|
|
20230804,122400,47245140,4040,4040,4040,4040,1
|
|
20230804,122300,47241100,4040,4040,4040,4040,0
|
|
20230804,122200,47241100,4040,4040,4040,4040,1
|
|
20230804,122100,47237060,4040,4040,4040,4040,0
|
|
20230804,122000,47237060,4040,4040,4040,4040,2
|
|
20230804,121900,47228980,4040,4040,4040,4040,1
|
|
20230804,121800,47224940,4040,4040,4040,4040,0
|
|
20230804,121700,47224940,4040,4040,4040,4040,1
|
|
20230804,121600,47220900,4040,4040,4040,4040,0
|
|
20230804,121500,47220900,4040,4040,4040,4040,3
|
|
20230804,121400,47208780,4040,4040,4040,4040,0
|
|
20230804,121300,47208780,4040,4040,4040,4040,1
|
|
20230804,121200,47204740,4040,4040,4040,4040,0
|
|
20230804,121100,47204740,4040,4040,4040,4040,1
|
|
20230804,121000,47200700,4040,4020,4040,4020,3
|
|
20230804,120900,47188620,4020,4020,4040,4020,4
|
|
20230804,120800,47172520,4040,4040,4040,4040,0
|
|
20230804,120700,47172520,4040,4040,4040,4040,1
|
|
20230804,120600,47168480,4040,4040,4040,4040,0
|
|
20230804,120500,47168480,4040,4030,4040,4020,106
|
|
20230804,120400,46742270,4030,4010,4045,4010,147
|
|
20230804,120300,46151245,4010,4010,4010,4010,1
|
|
20230804,120200,46147235,4010,4010,4010,4010,0
|
|
20230804,120100,46147235,4010,4010,4010,4010,1
|
|
20230804,120000,46143225,4010,4010,4010,4010,0
|
|
20230804,115900,46143225,4010,4010,4010,4010,1
|
|
20230804,115800,46139215,4010,4010,4010,4010,1259
|
|
20230804,115700,41090625,4020,4020,4020,4020,1
|
|
20230804,115600,41086605,4020,4020,4020,4020,0
|
|
20230804,115500,41086605,4020,4020,4020,4020,1
|
|
20230804,115400,41082585,4020,4010,4020,4010,65
|
|
20230804,115300,40821870,4010,4010,4010,4010,0
|
|
20230804,115200,40821870,4010,4010,4010,4010,1
|
|
20230804,115100,40817860,4010,4010,4010,4010,0
|
|
20230804,115000,40817860,4010,4010,4010,4010,1
|
|
20230804,114900,40813850,4010,4010,4010,4010,69
|
|
20230804,114800,40537160,4010,4010,4010,4010,1
|
|
20230804,114700,40533150,4010,4010,4010,4010,0
|
|
20230804,114600,40533150,4010,4010,4010,4010,1
|
|
20230804,114500,40529140,4010,4010,4010,4010,0
|
|
20230804,114400,40529140,4010,4010,4010,4010,1
|
|
20230804,114300,40525130,4010,4010,4010,4010,0
|
|
20230804,114200,40525130,4010,4010,4010,4010,1
|
|
20230804,114100,40521120,4005,4000,4005,4000,1705
|
|
20230804,114000,33701095,4010,4010,4010,4010,1
|
|
20230804,113900,33697085,4005,4005,4005,4005,0
|
|
20230804,113800,33697085,4005,4005,4005,4005,0
|
|
20230804,113700,33697085,4005,4005,4005,4005,0
|
|
20230804,113600,33697085,4005,4005,4005,4005,0
|
|
20230804,113500,33697085,4005,4005,4005,4005,0
|
|
20230804,113400,33697085,4005,4005,4005,4005,0
|
|
20230804,113300,33697085,4005,4005,4005,4005,0
|
|
20230804,113200,33697085,4005,4005,4005,4005,2
|
|
20230804,113100,33689075,4005,4005,4005,4005,6
|
|
20230804,113000,33665045,4005,4005,4005,4005,22
|
|
20230804,112900,33576935,4005,4005,4005,4005,0
|
|
20230804,112800,33576935,4005,4005,4005,4005,0
|
|
20230804,112700,33576935,4005,4005,4005,4005,0
|
|
20230804,112600,33576935,4005,4005,4005,4005,0
|
|
20230804,112500,33576935,4005,4005,4005,4005,0
|
|
20230804,112400,33576935,4005,4005,4005,4005,0
|
|
20230804,112300,33576935,4005,4005,4005,4005,10
|
|
20230804,112200,33536885,4005,4005,4005,4005,4
|
|
20230804,112100,33520865,4010,4010,4010,4010,0
|
|
20230804,112000,33520865,4010,4010,4010,4010,2
|
|
20230804,111900,33512845,4005,4005,4005,4005,4
|
|
20230804,111800,33496825,4010,4005,4010,4005,89
|
|
20230804,111700,33140375,4005,4005,4005,4005,0
|
|
20230804,111600,33140375,4005,4005,4005,4005,0
|
|
20230804,111500,33140375,4005,4005,4005,4005,24
|
|
20230804,111400,33044255,4005,4005,4005,4005,0
|
|
20230804,111300,33044255,4005,4005,4005,4005,1
|
|
20230804,111200,33040250,4005,4005,4005,4005,0
|
|
20230804,111100,33040250,4005,4005,4005,4005,0
|
|
20230804,111000,33040250,4005,4005,4005,4005,62
|
|
20230804,110900,32791940,4005,4005,4005,4005,0
|
|
20230804,110800,32791940,4005,4005,4005,4005,0
|
|
20230804,110700,32791940,4005,4005,4005,4005,0
|
|
20230804,110600,32791940,4005,4005,4005,4005,0
|
|
20230804,110500,32791940,4005,4005,4005,4005,0
|
|
20230804,110400,32791940,4005,4005,4005,4005,29
|
|
20230804,110300,32675795,4005,4005,4005,4005,0
|
|
20230804,110200,32675795,4005,4005,4005,4005,5
|
|
20230804,110100,32655770,4005,4005,4005,4005,0
|
|
20230804,110000,32655770,4005,4005,4005,4005,0
|
|
20230804,105900,32655770,4005,4005,4005,4005,0
|
|
20230804,105800,32655770,4005,4005,4005,4005,0
|
|
20230804,105700,32655770,4005,4005,4005,4005,0
|
|
20230804,105600,32655770,4005,4005,4005,4005,0
|
|
20230804,105500,32655770,4005,4005,4005,4005,3
|
|
20230804,105400,32643755,4005,4005,4005,4005,0
|
|
20230804,105300,32643755,4005,4005,4005,4005,0
|
|
20230804,105200,32643755,4005,4005,4005,4005,0
|
|
20230804,105100,32643755,4005,4005,4005,4005,0
|
|
20230804,105000,32643755,4005,4005,4005,4005,0
|
|
20230804,104900,32643755,4005,4005,4005,4005,0
|
|
20230804,104800,32643755,4005,4005,4005,4005,2
|
|
20230804,104700,32635745,4005,4005,4005,4005,0
|
|
20230804,104600,32635745,4005,4005,4005,4005,1
|
|
20230804,104500,32631740,3980,3980,3980,3980,0
|
|
20230804,104400,32631740,3980,3985,3985,3980,25
|
|
20230804,104300,32532220,3990,3990,3990,3990,111
|
|
20230804,104200,32089330,3995,4000,4000,3995,100
|
|
20230804,104100,31689820,4010,4010,4010,4010,4
|
|
20230804,104000,31673780,4010,4010,4010,4010,15
|
|
20230804,103900,31613630,3980,4000,4000,3980,2525
|
|
20230804,103800,21553895,4010,4010,4010,4010,12
|
|
20230804,103700,21505775,4010,4010,4010,4010,6
|
|
20230804,103600,21481715,3990,3990,3990,3990,0
|
|
20230804,103500,21481715,3990,3995,3995,3990,23
|
|
20230804,103400,21389905,3990,3990,3990,3990,0
|
|
20230804,103300,21389905,3990,3995,3995,3990,125
|
|
20230804,103200,20891105,3995,3995,3995,3995,110
|
|
20230804,103100,20451655,3995,3995,3995,3995,166
|
|
20230804,103000,19788485,3990,3990,3990,3990,0
|
|
20230804,102900,19788485,3990,3990,3990,3990,0
|
|
20230804,102800,19788485,3990,3990,3990,3990,0
|
|
20230804,102700,19788485,3990,3990,3990,3990,0
|
|
20230804,102600,19788485,3990,3990,3990,3990,0
|
|
20230804,102500,19788485,3990,3990,3990,3990,0
|
|
20230804,102400,19788485,3990,3990,3990,3990,0
|
|
20230804,102300,19788485,3990,3990,3990,3990,0
|
|
20230804,102200,19788485,3990,3990,3990,3990,0
|
|
20230804,102100,19788485,3990,3990,3990,3990,0
|
|
20230804,102000,19788485,3990,3990,3990,3990,0
|
|
20230804,101900,19788485,3990,3990,3990,3990,769
|
|
20230804,101800,16720175,3990,3990,3990,3990,0
|
|
20230804,101700,16720175,3990,3995,3995,3990,374
|
|
20230804,101600,15226060,4045,4045,4045,4045,0
|
|
20230804,101500,15226060,4045,4045,4045,4045,0
|
|
20230804,101400,15226060,4045,4045,4045,4045,0
|
|
20230804,101300,15226060,4045,4045,4045,4045,0
|
|
20230804,101200,15226060,4045,4045,4045,4045,0
|
|
20230804,101100,15226060,4045,4045,4045,4045,0
|
|
20230804,101000,15226060,4045,4030,4045,4030,257
|
|
20230804,100900,14189615,3990,3990,3990,3990,0
|
|
20230804,100800,14189615,3990,3990,3990,3990,0
|
|
20230804,100700,14189615,3990,3990,3990,3990,0
|
|
20230804,100600,14189615,3990,3990,3990,3990,0
|
|
20230804,100500,14189615,3990,3990,3990,3990,0
|
|
20230804,100400,14189615,3990,3990,3990,3990,0
|
|
20230804,100300,14189615,3990,4000,4000,3990,751
|
|
20230804,100200,11190075,4000,4000,4000,4000,0
|
|
20230804,100100,11190075,4000,4000,4000,4000,0
|
|
20230804,100000,11190075,4000,4000,4000,4000,0
|
|
20230804,095900,11190075,4000,4000,4000,4000,1
|
|
20230804,095800,11186075,4000,4000,4000,4000,39
|
|
20230804,095700,11030075,4000,4000,4000,4000,0
|
|
20230804,095600,11030075,4000,4000,4000,4000,0
|
|
20230804,095500,11030075,4000,4000,4000,4000,0
|
|
20230804,095400,11030075,4000,4000,4000,4000,354
|
|
20230804,095300,9614075,4000,4000,4000,4000,0
|
|
20230804,095200,9614075,4000,4000,4000,4000,0
|
|
20230804,095100,9614075,4000,4000,4000,4000,0
|
|
20230804,095000,9614075,4000,4005,4005,4000,240
|
|
20230804,094900,8653455,4010,4010,4010,4010,0
|
|
20230804,094800,8653455,4010,4025,4025,4010,131
|
|
20230804,094700,8128020,4025,4025,4025,4025,36
|
|
20230804,094600,7983120,4050,4050,4050,4050,0
|
|
20230804,094500,7983120,4050,4050,4050,4050,0
|
|
20230804,094400,7983120,4050,4050,4050,4050,0
|
|
20230804,094300,7983120,4050,4050,4050,4050,0
|
|
20230804,094200,7983120,4050,4050,4050,4050,0
|
|
20230804,094100,7983120,4050,4050,4050,4050,0
|
|
20230804,094000,7983120,4050,4050,4050,4050,0
|
|
20230804,093900,7983120,4050,4050,4050,4050,0
|
|
20230804,093800,7983120,4050,4050,4050,4050,0
|
|
20230804,093700,7983120,4050,4050,4050,4050,6
|
|
20230804,093600,7958820,4030,4030,4030,4030,0
|
|
20230804,093500,7958820,4030,4030,4030,4030,1
|
|
20230804,093400,7954790,4050,4060,4060,4050,7
|
|
20230804,093300,7926395,4060,4030,4060,4030,31
|
|
20230804,093200,7800885,4010,4010,4010,4010,10
|
|
20230804,093100,7760785,4030,4030,4030,4030,0
|
|
20230804,093000,7760785,4030,4030,4030,4030,0
|
|
20230804,092900,7760785,4030,4030,4030,4030,0
|
|
20230804,092800,7760785,4030,4030,4030,4030,0
|
|
20230804,092700,7760785,4030,4030,4030,4030,0
|
|
20230804,092600,7760785,4030,4030,4030,4030,0
|
|
20230804,092500,7760785,4030,4030,4030,4030,0
|
|
20230804,092400,7760785,4030,4030,4030,4030,0
|
|
20230804,092300,7760785,4030,4030,4030,4030,0
|
|
20230804,092200,7760785,4030,4005,4030,4005,69
|
|
20230804,092100,7484415,4020,4030,4030,4020,2
|
|
20230804,092000,7476365,4060,4060,4060,4060,3
|
|
20230804,091900,7464185,4060,4060,4060,4060,0
|
|
20230804,091800,7464185,4060,4040,4060,4040,2
|
|
20230804,091700,7456085,4060,4060,4060,4060,0
|
|
20230804,091600,7456085,4060,4060,4060,4060,2
|
|
20230804,091500,7447965,4030,4030,4030,4030,0
|
|
20230804,091400,7447965,4030,4030,4030,4030,588
|
|
20230804,091300,5078325,4020,4020,4020,4020,0
|
|
20230804,091200,5078325,4020,4020,4020,4020,0
|
|
20230804,091100,5078325,4020,4020,4020,4020,0
|
|
20230804,091000,5078325,4020,4020,4020,4020,0
|
|
20230804,090900,5078325,4020,4020,4020,4020,0
|
|
20230804,090800,5078325,4020,4020,4020,4020,2
|
|
20230804,090700,5070285,4030,4030,4030,4030,0
|
|
20230804,090600,5070285,4030,4030,4030,4030,0
|
|
20230804,090500,5070285,4030,4030,4030,4030,2
|
|
20230804,090400,5062225,4030,4000,4030,4000,1007
|
|
20230804,090300,1034195,3990,4025,4025,3990,191
|
|
20230804,090200,271960,3990,3990,3990,3990,0
|
|
20230804,090100,271960,3990,3990,3990,3990,32
|
|
20230804,090000,144280,3990,4030,4030,3990,36
|