624 lines
29 KiB
CSV
624 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230809,192100,39417365,4030,4030,4030,4030,384
|
|
20230809,192000,39417365,4030,4030,4030,4030,0
|
|
20230809,191900,39417365,4030,4030,4030,4030,0
|
|
20230809,191800,39417365,4030,4030,4030,4030,0
|
|
20230809,191700,39417365,4030,4030,4030,4030,0
|
|
20230809,191600,39417365,4030,4030,4030,4030,0
|
|
20230809,191500,39417365,4030,4030,4030,4030,0
|
|
20230809,191400,39417365,4030,4030,4030,4030,0
|
|
20230809,191300,39417365,4030,4030,4030,4030,0
|
|
20230809,191200,39417365,4030,4030,4030,4030,0
|
|
20230809,191100,39417365,4030,4030,4030,4030,0
|
|
20230809,191000,39417365,4030,4030,4030,4030,0
|
|
20230809,190900,39417365,4030,4030,4030,4030,0
|
|
20230809,190800,39417365,4030,4030,4030,4030,0
|
|
20230809,190700,39417365,4030,4030,4030,4030,0
|
|
20230809,190600,39417365,4030,4030,4030,4030,0
|
|
20230809,190500,39417365,4030,4030,4030,4030,0
|
|
20230809,190400,39417365,4030,4030,4030,4030,0
|
|
20230809,190300,39417365,4030,4030,4030,4030,0
|
|
20230809,190200,39417365,4030,4030,4030,4030,0
|
|
20230809,190100,39417365,4030,4030,4030,4030,0
|
|
20230809,190000,39417365,4030,4030,4030,4030,0
|
|
20230809,185900,39417365,4030,4030,4030,4030,0
|
|
20230809,185800,39417365,4030,4030,4030,4030,0
|
|
20230809,185700,39417365,4030,4030,4030,4030,0
|
|
20230809,185600,39417365,4030,4030,4030,4030,0
|
|
20230809,185500,39417365,4030,4030,4030,4030,0
|
|
20230809,185400,39417365,4030,4030,4030,4030,0
|
|
20230809,185300,39417365,4030,4030,4030,4030,0
|
|
20230809,185200,39417365,4030,4030,4030,4030,0
|
|
20230809,185100,39417365,4030,4030,4030,4030,384
|
|
20230809,185000,39417365,4030,4030,4030,4030,0
|
|
20230809,184900,39417365,4030,4030,4030,4030,0
|
|
20230809,184800,39417365,4030,4030,4030,4030,0
|
|
20230809,184700,39417365,4030,4030,4030,4030,0
|
|
20230809,184600,39417365,4030,4030,4030,4030,0
|
|
20230809,184500,39417365,4030,4030,4030,4030,0
|
|
20230809,184400,39417365,4030,4030,4030,4030,0
|
|
20230809,184300,39417365,4030,4030,4030,4030,0
|
|
20230809,184200,39417365,4030,4030,4030,4030,0
|
|
20230809,184100,39417365,4030,4030,4030,4030,0
|
|
20230809,184000,39417365,4030,4030,4030,4030,0
|
|
20230809,183900,39417365,4030,4030,4030,4030,0
|
|
20230809,183800,39417365,4030,4030,4030,4030,0
|
|
20230809,183700,39417365,4030,4030,4030,4030,0
|
|
20230809,183600,39417365,4030,4030,4030,4030,0
|
|
20230809,183500,39417365,4030,4030,4030,4030,0
|
|
20230809,183400,39417365,4030,4030,4030,4030,0
|
|
20230809,183300,39417365,4030,4030,4030,4030,0
|
|
20230809,183200,39417365,4030,4030,4030,4030,0
|
|
20230809,183100,39417365,4030,4030,4030,4030,0
|
|
20230809,183000,39417365,4030,4030,4030,4030,0
|
|
20230809,182900,39417365,4030,4030,4030,4030,0
|
|
20230809,182800,39417365,4030,4030,4030,4030,0
|
|
20230809,182700,39417365,4030,4030,4030,4030,0
|
|
20230809,182600,39417365,4030,4030,4030,4030,0
|
|
20230809,182500,39417365,4030,4030,4030,4030,0
|
|
20230809,182400,39417365,4030,4030,4030,4030,0
|
|
20230809,182300,39417365,4030,4030,4030,4030,0
|
|
20230809,182200,39417365,4030,4030,4030,4030,0
|
|
20230809,182100,39417365,4030,4030,4030,4030,384
|
|
20230809,182000,39417365,4030,4030,4030,4030,0
|
|
20230809,181900,39417365,4030,4030,4030,4030,0
|
|
20230809,181800,39417365,4030,4030,4030,4030,0
|
|
20230809,181700,39417365,4030,4030,4030,4030,0
|
|
20230809,181600,39417365,4030,4030,4030,4030,0
|
|
20230809,181500,39417365,4030,4030,4030,4030,0
|
|
20230809,181400,39417365,4030,4030,4030,4030,0
|
|
20230809,181300,39417365,4030,4030,4030,4030,0
|
|
20230809,181200,39417365,4030,4030,4030,4030,0
|
|
20230809,181100,39417365,4030,4030,4030,4030,0
|
|
20230809,181000,39417365,4030,4030,4030,4030,0
|
|
20230809,180900,39417365,4030,4030,4030,4030,0
|
|
20230809,180800,39417365,4030,4030,4030,4030,0
|
|
20230809,180700,39417365,4030,4030,4030,4030,0
|
|
20230809,180600,39417365,4030,4030,4030,4030,0
|
|
20230809,180500,39417365,4030,4030,4030,4030,0
|
|
20230809,180400,39417365,4030,4030,4030,4030,0
|
|
20230809,180300,39417365,4030,4030,4030,4030,0
|
|
20230809,180200,39417365,4030,4030,4030,4030,0
|
|
20230809,180100,39417365,4030,4030,4030,4030,0
|
|
20230809,180000,39417365,4030,4030,4030,4030,0
|
|
20230809,175900,39417365,4030,4030,4030,4030,0
|
|
20230809,175800,39417365,4030,4030,4030,4030,0
|
|
20230809,175700,39417365,4030,4030,4030,4030,0
|
|
20230809,175600,39417365,4030,4030,4030,4030,0
|
|
20230809,175500,39417365,4030,4030,4030,4030,0
|
|
20230809,175400,39417365,4030,4030,4030,4030,0
|
|
20230809,175300,39417365,4030,4030,4030,4030,0
|
|
20230809,175200,39417365,4030,4030,4030,4030,0
|
|
20230809,175100,39417365,4030,4030,4030,4030,384
|
|
20230809,175000,39417365,4030,4030,4030,4030,0
|
|
20230809,174900,39417365,4030,4030,4030,4030,0
|
|
20230809,174800,39417365,4030,4030,4030,4030,0
|
|
20230809,174700,39417365,4030,4030,4030,4030,0
|
|
20230809,174600,39417365,4030,4030,4030,4030,0
|
|
20230809,174500,39417365,4030,4030,4030,4030,0
|
|
20230809,174400,39417365,4030,4030,4030,4030,0
|
|
20230809,174300,39417365,4030,4030,4030,4030,0
|
|
20230809,174200,39417365,4030,4030,4030,4030,0
|
|
20230809,174100,39417365,4030,4030,4030,4030,0
|
|
20230809,174000,39417365,4030,4030,4030,4030,0
|
|
20230809,173900,39417365,4030,4030,4030,4030,0
|
|
20230809,173800,39417365,4030,4030,4030,4030,0
|
|
20230809,173700,39417365,4030,4030,4030,4030,0
|
|
20230809,173600,39417365,4030,4030,4030,4030,0
|
|
20230809,173500,39417365,4030,4030,4030,4030,0
|
|
20230809,173400,39417365,4030,4030,4030,4030,0
|
|
20230809,173300,39417365,4030,4030,4030,4030,0
|
|
20230809,173200,39417365,4030,4030,4030,4030,0
|
|
20230809,173100,39417365,4030,4030,4030,4030,0
|
|
20230809,173000,39417365,4030,4030,4030,4030,0
|
|
20230809,172900,39417365,4030,4030,4030,4030,0
|
|
20230809,172800,39417365,4030,4030,4030,4030,0
|
|
20230809,172700,39417365,4030,4030,4030,4030,0
|
|
20230809,172600,39417365,4030,4030,4030,4030,0
|
|
20230809,172500,39417365,4030,4030,4030,4030,0
|
|
20230809,172400,39417365,4030,4030,4030,4030,0
|
|
20230809,172300,39417365,4030,4030,4030,4030,0
|
|
20230809,172200,39417365,4030,4030,4030,4030,0
|
|
20230809,172100,39417365,4030,4030,4030,4030,384
|
|
20230809,172000,39417365,4030,4030,4030,4030,0
|
|
20230809,171900,39417365,4030,4030,4030,4030,0
|
|
20230809,171800,39417365,4030,4030,4030,4030,0
|
|
20230809,171700,39417365,4030,4030,4030,4030,0
|
|
20230809,171600,39417365,4030,4030,4030,4030,0
|
|
20230809,171500,39417365,4030,4030,4030,4030,0
|
|
20230809,171400,39417365,4030,4030,4030,4030,0
|
|
20230809,171300,39417365,4030,4030,4030,4030,0
|
|
20230809,171200,39417365,4030,4030,4030,4030,0
|
|
20230809,171100,39417365,4030,4030,4030,4030,0
|
|
20230809,171000,39417365,4030,4030,4030,4030,0
|
|
20230809,170900,39417365,4030,4030,4030,4030,0
|
|
20230809,170800,39417365,4030,4030,4030,4030,0
|
|
20230809,170700,39417365,4030,4030,4030,4030,0
|
|
20230809,170600,39417365,4030,4030,4030,4030,0
|
|
20230809,170500,39417365,4030,4030,4030,4030,0
|
|
20230809,170400,39417365,4030,4030,4030,4030,0
|
|
20230809,170300,39417365,4030,4030,4030,4030,0
|
|
20230809,170200,39417365,4030,4030,4030,4030,0
|
|
20230809,170100,39417365,4030,4030,4030,4030,0
|
|
20230809,170000,39417365,4030,4030,4030,4030,0
|
|
20230809,165900,39417365,4030,4030,4030,4030,0
|
|
20230809,165800,39417365,4030,4030,4030,4030,0
|
|
20230809,165700,39417365,4030,4030,4030,4030,0
|
|
20230809,165600,39417365,4030,4030,4030,4030,0
|
|
20230809,165500,39417365,4030,4030,4030,4030,0
|
|
20230809,165400,39417365,4030,4030,4030,4030,0
|
|
20230809,165300,39417365,4030,4030,4030,4030,0
|
|
20230809,165200,39417365,4030,4030,4030,4030,0
|
|
20230809,165100,39417365,4030,4030,4030,4030,384
|
|
20230809,165000,39417365,4030,4030,4030,4030,0
|
|
20230809,164900,39417365,4030,4030,4030,4030,0
|
|
20230809,164800,39417365,4030,4030,4030,4030,0
|
|
20230809,164700,39417365,4030,4030,4030,4030,0
|
|
20230809,164600,39417365,4030,4030,4030,4030,0
|
|
20230809,164500,39417365,4030,4030,4030,4030,0
|
|
20230809,164400,39417365,4030,4030,4030,4030,0
|
|
20230809,164300,39417365,4030,4030,4030,4030,0
|
|
20230809,164200,39417365,4030,4030,4030,4030,0
|
|
20230809,164100,39417365,4030,4030,4030,4030,0
|
|
20230809,164000,39417365,4030,4030,4030,4030,0
|
|
20230809,163900,39417365,4030,4030,4030,4030,0
|
|
20230809,163800,39417365,4030,4030,4030,4030,0
|
|
20230809,163700,39417365,4030,4030,4030,4030,0
|
|
20230809,163600,39417365,4030,4030,4030,4030,0
|
|
20230809,163500,39417365,4030,4030,4030,4030,0
|
|
20230809,163400,39417365,4030,4030,4030,4030,0
|
|
20230809,163300,39417365,4030,4030,4030,4030,0
|
|
20230809,163200,39417365,4030,4030,4030,4030,0
|
|
20230809,163100,39417365,4030,4030,4030,4030,0
|
|
20230809,163000,39417365,4030,4030,4030,4030,0
|
|
20230809,162900,39417365,4030,4030,4030,4030,0
|
|
20230809,162800,39417365,4030,4030,4030,4030,0
|
|
20230809,162700,39417365,4030,4030,4030,4030,0
|
|
20230809,162600,39417365,4030,4030,4030,4030,0
|
|
20230809,162500,39417365,4030,4030,4030,4030,0
|
|
20230809,162400,39417365,4030,4030,4030,4030,0
|
|
20230809,162300,39417365,4030,4030,4030,4030,0
|
|
20230809,162200,39417365,4030,4030,4030,4030,0
|
|
20230809,162100,39417365,4030,4030,4030,4030,384
|
|
20230809,162000,39417365,4030,4030,4030,4030,0
|
|
20230809,161900,39417365,4030,4030,4030,4030,0
|
|
20230809,161800,39417365,4030,4030,4030,4030,0
|
|
20230809,161700,39417365,4030,4030,4030,4030,0
|
|
20230809,161600,39417365,4030,4030,4030,4030,0
|
|
20230809,161500,39417365,4030,4030,4030,4030,0
|
|
20230809,161400,39417365,4030,4030,4030,4030,0
|
|
20230809,161300,39417365,4030,4030,4030,4030,0
|
|
20230809,161200,39417365,4030,4030,4030,4030,0
|
|
20230809,161100,39417365,4030,4030,4030,4030,0
|
|
20230809,161000,39417365,4030,4030,4030,4030,0
|
|
20230809,160900,39417365,4030,4030,4030,4030,0
|
|
20230809,160800,39417365,4030,4030,4030,4030,0
|
|
20230809,160700,39417365,4030,4030,4030,4030,0
|
|
20230809,160600,39417365,4030,4030,4030,4030,0
|
|
20230809,160500,39417365,4030,4030,4030,4030,0
|
|
20230809,160400,39417365,4030,4030,4030,4030,0
|
|
20230809,160300,39417365,4030,4030,4030,4030,0
|
|
20230809,160200,39417365,4030,4030,4030,4030,0
|
|
20230809,160100,39417365,4030,4030,4030,4030,0
|
|
20230809,160000,39417365,4030,4030,4030,4030,0
|
|
20230809,155900,39417365,4030,4030,4030,4030,0
|
|
20230809,155800,39417365,4030,4030,4030,4030,0
|
|
20230809,155700,39417365,4030,4030,4030,4030,0
|
|
20230809,155600,39417365,4030,4030,4030,4030,0
|
|
20230809,155500,39417365,4030,4030,4030,4030,0
|
|
20230809,155400,39417365,4030,4030,4030,4030,0
|
|
20230809,155300,39417365,4030,4030,4030,4030,0
|
|
20230809,155200,39417365,4030,4030,4030,4030,0
|
|
20230809,155100,39417365,4030,4030,4030,4030,384
|
|
20230809,155000,39417365,4030,4030,4030,4030,0
|
|
20230809,154900,39417365,4030,4030,4030,4030,0
|
|
20230809,154800,39417365,4030,4030,4030,4030,0
|
|
20230809,154700,39417365,4030,4030,4030,4030,0
|
|
20230809,154600,39417365,4030,4030,4030,4030,0
|
|
20230809,154500,39417365,4030,4030,4030,4030,0
|
|
20230809,154400,39417365,4030,4030,4030,4030,0
|
|
20230809,154300,39417365,4030,4030,4030,4030,0
|
|
20230809,154200,39417365,4030,4030,4030,4030,0
|
|
20230809,154100,39417365,4030,4030,4030,4030,0
|
|
20230809,154000,39417365,4030,4030,4030,4030,0
|
|
20230809,153900,39417365,4030,4030,4030,4030,0
|
|
20230809,153800,39417365,4030,4030,4030,4030,0
|
|
20230809,153700,39417365,4030,4030,4030,4030,0
|
|
20230809,153600,39417365,4030,4030,4030,4030,0
|
|
20230809,153500,39417365,4030,4030,4030,4030,0
|
|
20230809,153400,39417365,4030,4030,4030,4030,0
|
|
20230809,153300,39417365,4030,4030,4030,4030,0
|
|
20230809,153200,39417365,4030,4030,4030,4030,0
|
|
20230809,153100,39417365,4030,4030,4030,4030,0
|
|
20230809,153000,39417365,4030,4030,4030,4030,384
|
|
20230809,152900,37869845,4000,4000,4000,4000,0
|
|
20230809,152800,37869845,4000,4000,4000,4000,0
|
|
20230809,152700,37869845,4000,4000,4000,4000,0
|
|
20230809,152600,37869845,4000,4000,4000,4000,0
|
|
20230809,152500,37869845,4000,4000,4000,4000,0
|
|
20230809,152400,37869845,4000,4000,4000,4000,0
|
|
20230809,152300,37869845,4000,4000,4000,4000,0
|
|
20230809,152200,37869845,4000,4000,4000,4000,0
|
|
20230809,152100,37869845,4000,4000,4000,4000,0
|
|
20230809,152000,37869845,4000,4000,4000,4000,0
|
|
20230809,151900,37869845,4000,4000,4000,4000,0
|
|
20230809,151800,37869845,4000,4000,4000,4000,0
|
|
20230809,151700,37869845,4000,4000,4000,4000,0
|
|
20230809,151600,37869845,4000,4000,4000,4000,1
|
|
20230809,151500,37865845,4030,4030,4030,4030,0
|
|
20230809,151400,37865845,4030,4030,4030,4030,0
|
|
20230809,151300,37865845,4030,4005,4030,3995,138
|
|
20230809,151200,37313270,4010,4010,4010,4010,0
|
|
20230809,151100,37313270,4010,4010,4010,4010,235
|
|
20230809,151000,36370920,4005,4005,4005,4005,0
|
|
20230809,150900,36370920,4005,4005,4005,4005,0
|
|
20230809,150800,36370920,4005,4005,4005,4005,0
|
|
20230809,150700,36370920,4005,4005,4005,4005,0
|
|
20230809,150600,36370920,4005,4005,4005,4005,0
|
|
20230809,150500,36370920,4005,4005,4005,4005,0
|
|
20230809,150400,36370920,4005,4005,4005,4005,0
|
|
20230809,150300,36370920,4005,4005,4005,4005,0
|
|
20230809,150200,36370920,4005,4005,4005,4005,0
|
|
20230809,150100,36370920,4005,4005,4005,4005,0
|
|
20230809,150000,36370920,4005,4005,4005,4005,0
|
|
20230809,145900,36370920,4005,4005,4005,4005,0
|
|
20230809,145800,36370920,4005,4005,4005,4005,0
|
|
20230809,145700,36370920,4005,4005,4005,4005,0
|
|
20230809,145600,36370920,4005,4005,4005,4005,0
|
|
20230809,145500,36370920,4005,4005,4005,4005,0
|
|
20230809,145400,36370920,4005,4005,4005,4005,941
|
|
20230809,145300,32602215,4005,4005,4005,4005,0
|
|
20230809,145200,32602215,4005,4005,4005,4005,58
|
|
20230809,145100,32369925,4000,4000,4000,4000,2
|
|
20230809,145000,32361925,4000,4000,4000,4000,0
|
|
20230809,144900,32361925,4000,4000,4000,4000,0
|
|
20230809,144800,32361925,4000,4000,4000,4000,0
|
|
20230809,144700,32361925,4000,4000,4000,4000,120
|
|
20230809,144600,31881925,4005,4005,4005,4005,0
|
|
20230809,144500,31881925,4005,4005,4005,4005,0
|
|
20230809,144400,31881925,4005,4005,4005,4005,0
|
|
20230809,144300,31881925,4005,4000,4005,4000,11
|
|
20230809,144200,31837920,4000,4000,4000,4000,0
|
|
20230809,144100,31837920,4000,4000,4000,4000,0
|
|
20230809,144000,31837920,4000,4000,4000,4000,0
|
|
20230809,143900,31837920,4000,4000,4000,4000,0
|
|
20230809,143800,31837920,4000,4000,4000,4000,0
|
|
20230809,143700,31837920,4000,4000,4000,4000,0
|
|
20230809,143600,31837920,4000,4000,4000,4000,32
|
|
20230809,143500,31709920,4000,4000,4000,4000,460
|
|
20230809,143400,29869920,4005,4005,4005,4005,0
|
|
20230809,143300,29869920,4005,4005,4005,4005,0
|
|
20230809,143200,29869920,4005,4005,4005,4005,0
|
|
20230809,143100,29869920,4005,4005,4005,4005,0
|
|
20230809,143000,29869920,4005,4005,4005,4005,0
|
|
20230809,142900,29869920,4005,4005,4005,4005,0
|
|
20230809,142800,29869920,4005,4005,4005,4005,0
|
|
20230809,142700,29869920,4005,4005,4005,4005,0
|
|
20230809,142600,29869920,4005,4005,4005,4005,0
|
|
20230809,142500,29869920,4005,4005,4005,4005,0
|
|
20230809,142400,29869920,4005,4005,4005,4005,0
|
|
20230809,142300,29869920,4005,4005,4005,4005,0
|
|
20230809,142200,29869920,4005,4005,4005,4005,0
|
|
20230809,142100,29869920,4005,4005,4005,4005,0
|
|
20230809,142000,29869920,4005,4005,4005,4005,0
|
|
20230809,141900,29869920,4005,4005,4005,4005,13
|
|
20230809,141800,29817855,4005,4005,4005,4005,0
|
|
20230809,141700,29817855,4005,4005,4005,4005,0
|
|
20230809,141600,29817855,4005,4005,4005,4005,2
|
|
20230809,141500,29809845,4000,4000,4000,4000,0
|
|
20230809,141400,29809845,4000,4000,4000,4000,0
|
|
20230809,141300,29809845,4000,4000,4000,4000,0
|
|
20230809,141200,29809845,4000,4000,4000,4000,33
|
|
20230809,141100,29677845,4005,4005,4005,4005,0
|
|
20230809,141000,29677845,4005,4005,4005,4005,4
|
|
20230809,140900,29661825,4000,4000,4000,4000,30
|
|
20230809,140800,29541825,4005,4005,4005,4005,0
|
|
20230809,140700,29541825,4005,4005,4005,4005,0
|
|
20230809,140600,29541825,4005,4005,4005,4005,0
|
|
20230809,140500,29541825,4005,4005,4005,4005,0
|
|
20230809,140400,29541825,4005,4005,4005,4005,0
|
|
20230809,140300,29541825,4005,4005,4005,4005,0
|
|
20230809,140200,29541825,4005,4005,4005,4005,0
|
|
20230809,140100,29541825,4005,4005,4005,4005,0
|
|
20230809,140000,29541825,4005,4005,4005,4005,0
|
|
20230809,135900,29541825,4005,4005,4005,4005,0
|
|
20230809,135800,29541825,4005,4005,4005,4005,10
|
|
20230809,135700,29501775,4005,4005,4005,4005,0
|
|
20230809,135600,29501775,4005,4005,4005,4005,0
|
|
20230809,135500,29501775,4005,4005,4005,4005,0
|
|
20230809,135400,29501775,4005,4005,4005,4005,0
|
|
20230809,135300,29501775,4005,4005,4005,4005,1
|
|
20230809,135200,29497770,4010,4010,4010,4010,0
|
|
20230809,135100,29497770,4010,4010,4010,4010,0
|
|
20230809,135000,29497770,4010,4010,4010,4010,0
|
|
20230809,134900,29497770,4010,4010,4010,4010,0
|
|
20230809,134800,29497770,4010,4010,4010,4010,0
|
|
20230809,134700,29497770,4010,4010,4010,4010,0
|
|
20230809,134600,29497770,4010,4010,4010,4010,0
|
|
20230809,134500,29497770,4010,4010,4010,4010,0
|
|
20230809,134400,29497770,4010,4010,4010,4010,0
|
|
20230809,134300,29497770,4010,4010,4010,4010,1
|
|
20230809,134200,29493760,4010,4005,4010,4005,74
|
|
20230809,134100,29197070,4005,4005,4005,4005,1
|
|
20230809,134000,29193065,4000,4000,4000,4000,0
|
|
20230809,133900,29193065,4000,4000,4000,4000,0
|
|
20230809,133800,29193065,4000,4000,4000,4000,10
|
|
20230809,133700,29153065,4000,4000,4000,4000,0
|
|
20230809,133600,29153065,4000,4000,4000,4000,0
|
|
20230809,133500,29153065,4000,4000,4000,4000,0
|
|
20230809,133400,29153065,4000,4000,4000,4000,0
|
|
20230809,133300,29153065,4000,4000,4000,4000,0
|
|
20230809,133200,29153065,4000,4000,4000,4000,0
|
|
20230809,133100,29153065,4000,4000,4000,4000,0
|
|
20230809,133000,29153065,4000,4000,4000,4000,135
|
|
20230809,132900,28613065,4000,4000,4000,4000,100
|
|
20230809,132800,28213065,4000,4000,4000,4000,0
|
|
20230809,132700,28213065,4000,4000,4000,4000,110
|
|
20230809,132600,27773065,4000,4000,4000,4000,0
|
|
20230809,132500,27773065,4000,4000,4000,4000,0
|
|
20230809,132400,27773065,4000,4000,4000,4000,0
|
|
20230809,132300,27773065,4000,4000,4000,4000,0
|
|
20230809,132200,27773065,4000,4000,4000,4000,0
|
|
20230809,132100,27773065,4000,4005,4005,4000,200
|
|
20230809,132000,26973040,4010,4010,4010,4010,0
|
|
20230809,131900,26973040,4010,4010,4010,4010,0
|
|
20230809,131800,26973040,4010,4010,4010,4010,0
|
|
20230809,131700,26973040,4010,4010,4010,4010,0
|
|
20230809,131600,26973040,4010,4010,4010,4010,6
|
|
20230809,131500,26948980,4010,4010,4010,4010,0
|
|
20230809,131400,26948980,4010,4010,4010,4010,0
|
|
20230809,131300,26948980,4010,4010,4010,4010,0
|
|
20230809,131200,26948980,4010,4010,4010,4010,1
|
|
20230809,131100,26944970,4005,4005,4005,4005,0
|
|
20230809,131000,26944970,4005,4005,4005,4005,0
|
|
20230809,130900,26944970,4005,4005,4005,4005,0
|
|
20230809,130800,26944970,4005,4005,4005,4005,0
|
|
20230809,130700,26944970,4005,4005,4005,4005,11
|
|
20230809,130600,26900915,4010,4010,4010,4010,0
|
|
20230809,130500,26900915,4010,4010,4010,4010,0
|
|
20230809,130400,26900915,4010,4010,4010,4010,0
|
|
20230809,130300,26900915,4010,4010,4010,4010,0
|
|
20230809,130200,26900915,4010,4005,4010,4005,2
|
|
20230809,130100,26892900,4005,4005,4005,4005,69
|
|
20230809,130000,26616555,4005,4005,4005,4005,0
|
|
20230809,125900,26616555,4005,4005,4005,4005,0
|
|
20230809,125800,26616555,4005,4005,4005,4005,0
|
|
20230809,125700,26616555,4005,4005,4005,4005,0
|
|
20230809,125600,26616555,4005,4005,4005,4005,0
|
|
20230809,125500,26616555,4005,4005,4005,4005,10
|
|
20230809,125400,26576505,4005,4005,4005,4005,10
|
|
20230809,125300,26536455,4010,4010,4010,4010,80
|
|
20230809,125200,26215655,4010,4010,4010,4010,20
|
|
20230809,125100,26135455,4005,4005,4005,4005,11
|
|
20230809,125000,26091400,4020,4020,4020,4020,0
|
|
20230809,124900,26091400,4020,4020,4020,4020,0
|
|
20230809,124800,26091400,4020,4020,4020,4020,0
|
|
20230809,124700,26091400,4020,4020,4020,4020,0
|
|
20230809,124600,26091400,4020,4020,4020,4020,0
|
|
20230809,124500,26091400,4020,4020,4020,4020,0
|
|
20230809,124400,26091400,4020,4020,4020,4020,0
|
|
20230809,124300,26091400,4020,4020,4020,4020,0
|
|
20230809,124200,26091400,4020,4020,4020,4020,0
|
|
20230809,124100,26091400,4020,4020,4020,4020,0
|
|
20230809,124000,26091400,4020,4020,4020,4020,0
|
|
20230809,123900,26091400,4020,4020,4020,4020,0
|
|
20230809,123800,26091400,4020,4020,4020,4020,0
|
|
20230809,123700,26091400,4020,4015,4020,4015,130
|
|
20230809,123600,25568850,4020,4020,4020,4020,0
|
|
20230809,123500,25568850,4020,4015,4020,4015,50
|
|
20230809,123400,25368050,4015,4015,4015,4015,0
|
|
20230809,123300,25368050,4015,4015,4015,4015,0
|
|
20230809,123200,25368050,4015,4015,4015,4015,0
|
|
20230809,123100,25368050,4015,4015,4015,4015,0
|
|
20230809,123000,25368050,4015,4015,4015,4015,0
|
|
20230809,122900,25368050,4015,4015,4015,4015,0
|
|
20230809,122800,25368050,4015,4015,4015,4015,0
|
|
20230809,122700,25368050,4015,4015,4015,4015,0
|
|
20230809,122600,25368050,4015,4015,4015,4015,0
|
|
20230809,122500,25368050,4015,4015,4015,4015,0
|
|
20230809,122400,25368050,4015,4015,4015,4015,0
|
|
20230809,122300,25368050,4015,4015,4015,4015,0
|
|
20230809,122200,25368050,4015,4015,4015,4015,3
|
|
20230809,122100,25356005,4010,4010,4010,4010,4
|
|
20230809,122000,25339965,4010,4010,4010,4010,710
|
|
20230809,121900,22492865,4010,4010,4010,4010,0
|
|
20230809,121800,22492865,4010,4010,4010,4010,0
|
|
20230809,121700,22492865,4010,4010,4010,4010,0
|
|
20230809,121600,22492865,4010,4010,4010,4010,0
|
|
20230809,121500,22492865,4010,4010,4010,4010,0
|
|
20230809,121400,22492865,4010,4010,4010,4010,0
|
|
20230809,121300,22492865,4010,4010,4010,4010,0
|
|
20230809,121200,22492865,4010,4010,4010,4010,0
|
|
20230809,121100,22492865,4010,4010,4010,4010,0
|
|
20230809,121000,22492865,4010,4010,4010,4010,0
|
|
20230809,120900,22492865,4010,4010,4010,4010,0
|
|
20230809,120800,22492865,4010,4010,4010,4010,0
|
|
20230809,120700,22492865,4010,4010,4010,4010,122
|
|
20230809,120600,22003645,4015,4015,4015,4015,0
|
|
20230809,120500,22003645,4015,4015,4015,4015,0
|
|
20230809,120400,22003645,4015,4015,4015,4015,2
|
|
20230809,120300,21995615,4015,4015,4015,4015,2
|
|
20230809,120200,21987585,4015,4015,4015,4015,0
|
|
20230809,120100,21987585,4015,4015,4015,4015,0
|
|
20230809,120000,21987585,4015,4015,4015,4015,0
|
|
20230809,115900,21987585,4015,4015,4015,4015,0
|
|
20230809,115800,21987585,4015,4015,4015,4015,0
|
|
20230809,115700,21987585,4015,4015,4015,4015,0
|
|
20230809,115600,21987585,4015,4015,4015,4015,0
|
|
20230809,115500,21987585,4015,4015,4015,4015,50
|
|
20230809,115400,21786835,4010,4010,4010,4010,164
|
|
20230809,115300,21129195,4010,4010,4010,4010,0
|
|
20230809,115200,21129195,4010,4010,4010,4010,0
|
|
20230809,115100,21129195,4010,4010,4010,4010,100
|
|
20230809,115000,20728195,4010,4010,4010,4010,0
|
|
20230809,114900,20728195,4010,4010,4010,4010,0
|
|
20230809,114800,20728195,4010,4010,4010,4010,0
|
|
20230809,114700,20728195,4010,4010,4010,4010,0
|
|
20230809,114600,20728195,4010,4010,4010,4010,0
|
|
20230809,114500,20728195,4010,4010,4010,4010,0
|
|
20230809,114400,20728195,4010,4010,4010,4010,0
|
|
20230809,114300,20728195,4010,4010,4010,4010,0
|
|
20230809,114200,20728195,4010,4010,4010,4010,0
|
|
20230809,114100,20728195,4010,4010,4010,4010,0
|
|
20230809,114000,20728195,4010,4010,4010,4010,0
|
|
20230809,113900,20728195,4010,4010,4010,4010,0
|
|
20230809,113800,20728195,4010,4010,4010,4010,0
|
|
20230809,113700,20728195,4010,4010,4010,4010,0
|
|
20230809,113600,20728195,4010,4010,4010,4010,0
|
|
20230809,113500,20728195,4010,4010,4010,4010,10
|
|
20230809,113400,20688095,4010,4010,4010,4010,0
|
|
20230809,113300,20688095,4010,4010,4010,4010,0
|
|
20230809,113200,20688095,4010,4010,4010,4010,0
|
|
20230809,113100,20688095,4010,4010,4010,4010,0
|
|
20230809,113000,20688095,4010,4010,4010,4010,0
|
|
20230809,112900,20688095,4010,4010,4010,4010,0
|
|
20230809,112800,20688095,4010,4000,4010,4000,2
|
|
20230809,112700,20680085,4000,4000,4000,4000,0
|
|
20230809,112600,20680085,4000,4000,4000,4000,0
|
|
20230809,112500,20680085,4000,4000,4000,4000,0
|
|
20230809,112400,20680085,4000,4000,4000,4000,0
|
|
20230809,112300,20680085,4000,4000,4000,4000,0
|
|
20230809,112200,20680085,4000,4000,4000,4000,0
|
|
20230809,112100,20680085,4000,4000,4000,4000,0
|
|
20230809,112000,20680085,4000,4000,4000,4000,0
|
|
20230809,111900,20680085,4000,4000,4000,4000,0
|
|
20230809,111800,20680085,4000,4000,4000,4000,0
|
|
20230809,111700,20680085,4000,4000,4000,4000,0
|
|
20230809,111600,20680085,4000,4000,4000,4000,0
|
|
20230809,111500,20680085,4000,4000,4000,4000,0
|
|
20230809,111400,20680085,4000,4000,4000,4000,0
|
|
20230809,111300,20680085,4000,4000,4000,4000,0
|
|
20230809,111200,20680085,4000,4000,4000,4000,0
|
|
20230809,111100,20680085,4000,4000,4000,4000,0
|
|
20230809,111000,20680085,4000,4000,4000,4000,0
|
|
20230809,110900,20680085,4000,4000,4000,4000,0
|
|
20230809,110800,20680085,4000,4000,4000,4000,0
|
|
20230809,110700,20680085,4000,4000,4000,4000,0
|
|
20230809,110600,20680085,4000,4000,4000,4000,0
|
|
20230809,110500,20680085,4000,4000,4000,4000,0
|
|
20230809,110400,20680085,4000,4000,4000,4000,0
|
|
20230809,110300,20680085,4000,4000,4000,4000,0
|
|
20230809,110200,20680085,4000,4000,4000,4000,0
|
|
20230809,110100,20680085,4000,4000,4000,4000,0
|
|
20230809,110000,20680085,4000,4000,4000,4000,0
|
|
20230809,105900,20680085,4000,4000,4000,4000,0
|
|
20230809,105800,20680085,4000,4000,4000,4000,0
|
|
20230809,105700,20680085,4000,4000,4000,4000,0
|
|
20230809,105600,20680085,4000,4000,4000,4000,675
|
|
20230809,105500,17980085,4005,4000,4005,4000,120
|
|
20230809,105400,17499610,4000,4000,4000,4000,0
|
|
20230809,105300,17499610,4000,4000,4000,4000,0
|
|
20230809,105200,17499610,4000,4000,4000,4000,37
|
|
20230809,105100,17351610,4000,4000,4000,4000,0
|
|
20230809,105000,17351610,4000,4000,4000,4000,0
|
|
20230809,104900,17351610,4000,4000,4000,4000,0
|
|
20230809,104800,17351610,4000,4000,4000,4000,0
|
|
20230809,104700,17351610,4000,4000,4000,4000,0
|
|
20230809,104600,17351610,4000,4000,4000,4000,0
|
|
20230809,104500,17351610,4000,4000,4000,4000,175
|
|
20230809,104400,16651610,3995,3995,3995,3995,0
|
|
20230809,104300,16651610,3995,3995,3995,3995,0
|
|
20230809,104200,16651610,3995,3995,3995,3995,0
|
|
20230809,104100,16651610,3995,3995,3995,3995,0
|
|
20230809,104000,16651610,3995,3995,3995,3995,0
|
|
20230809,103900,16651610,3995,3995,3995,3995,0
|
|
20230809,103800,16651610,3995,3995,3995,3995,0
|
|
20230809,103700,16651610,3995,3995,3995,3995,0
|
|
20230809,103600,16651610,3995,4000,4000,3995,106
|
|
20230809,103500,16228110,4000,4000,4000,4000,0
|
|
20230809,103400,16228110,4000,4000,4000,4000,0
|
|
20230809,103300,16228110,4000,4000,4000,4000,0
|
|
20230809,103200,16228110,4000,4000,4000,4000,7
|
|
20230809,103100,16200110,4000,4000,4000,4000,0
|
|
20230809,103000,16200110,4000,4000,4000,4000,0
|
|
20230809,102900,16200110,4000,3995,4000,3995,301
|
|
20230809,102800,14996125,3995,3995,3995,3995,0
|
|
20230809,102700,14996125,3995,3995,3995,3995,0
|
|
20230809,102600,14996125,3995,3995,3995,3995,0
|
|
20230809,102500,14996125,3995,3995,3995,3995,0
|
|
20230809,102400,14996125,3995,3995,3995,3995,0
|
|
20230809,102300,14996125,3995,3995,3995,3995,0
|
|
20230809,102200,14996125,3995,3995,3995,3995,37
|
|
20230809,102100,14848310,3995,3995,3995,3995,963
|
|
20230809,102000,11001125,3980,3980,3980,3980,39
|
|
20230809,101900,10845905,3980,3980,3980,3980,0
|
|
20230809,101800,10845905,3980,3980,3980,3980,15
|
|
20230809,101700,10786205,3990,3990,3990,3990,587
|
|
20230809,101600,8444075,3990,3990,3990,3990,0
|
|
20230809,101500,8444075,3990,3990,3990,3990,0
|
|
20230809,101400,8444075,3990,3990,3990,3990,8
|
|
20230809,101300,8412155,3990,3990,3990,3990,8
|
|
20230809,101200,8380235,3990,3990,3990,3990,222
|
|
20230809,101100,7494455,3995,3995,3995,3995,0
|
|
20230809,101000,7494455,3995,3995,3995,3995,0
|
|
20230809,100900,7494455,3995,3995,3995,3995,0
|
|
20230809,100800,7494455,3995,3995,3995,3995,0
|
|
20230809,100700,7494455,3995,3995,3995,3995,0
|
|
20230809,100600,7494455,3995,3995,3995,3995,0
|
|
20230809,100500,7494455,3995,3995,3995,3995,0
|
|
20230809,100400,7494455,3995,3995,3995,3995,0
|
|
20230809,100300,7494455,3995,3995,3995,3995,0
|
|
20230809,100200,7494455,3995,3995,3995,3995,0
|
|
20230809,100100,7494455,3995,3995,3995,3995,0
|
|
20230809,100000,7494455,3995,3995,3995,3995,0
|
|
20230809,095900,7494455,3995,3995,3995,3995,0
|
|
20230809,095800,7494455,3995,3995,3995,3995,0
|
|
20230809,095700,7494455,3995,3990,3995,3990,50
|
|
20230809,095600,7294710,3970,3970,3970,3970,0
|
|
20230809,095500,7294710,3970,3970,3970,3970,105
|
|
20230809,095400,6877860,3995,3995,3995,3995,1
|
|
20230809,095300,6873865,3970,3970,3970,3970,1
|
|
20230809,095200,6869895,3995,3995,3995,3995,0
|
|
20230809,095100,6869895,3995,3995,3995,3995,0
|
|
20230809,095000,6869895,3995,3995,3995,3995,0
|
|
20230809,094900,6869895,3995,3995,3995,3995,0
|
|
20230809,094800,6869895,3995,3995,3995,3995,0
|
|
20230809,094700,6869895,3995,3995,3995,3995,0
|
|
20230809,094600,6869895,3995,3995,3995,3995,0
|
|
20230809,094500,6869895,3995,3995,3995,3995,0
|
|
20230809,094400,6869895,3995,3995,3995,3995,9
|
|
20230809,094300,6833940,3995,3995,3995,3995,0
|
|
20230809,094200,6833940,3995,3995,3995,3995,0
|
|
20230809,094100,6833940,3995,3995,3995,3995,0
|
|
20230809,094000,6833940,3995,3995,3995,3995,1
|
|
20230809,093900,6829945,3965,3965,3965,3965,0
|
|
20230809,093800,6829945,3965,3965,3965,3965,0
|
|
20230809,093700,6829945,3965,3965,3965,3965,155
|
|
20230809,093600,6215370,3990,3990,3990,3990,0
|
|
20230809,093500,6215370,3990,3990,3990,3990,0
|
|
20230809,093400,6215370,3990,3990,3990,3990,691
|
|
20230809,093300,3458280,3995,3995,3995,3995,6
|
|
20230809,093200,3434310,3990,3990,3990,3990,309
|
|
20230809,093100,2201400,3990,3990,3990,3990,0
|
|
20230809,093000,2201400,3990,3980,3990,3980,7
|
|
20230809,092900,2173530,3985,3985,3985,3985,1
|
|
20230809,092800,2169545,3970,3970,3970,3970,1
|
|
20230809,092700,2165575,3970,3970,3970,3970,210
|
|
20230809,092600,1331875,3965,3965,3965,3965,100
|
|
20230809,092500,935375,3965,3965,3965,3965,0
|
|
20230809,092400,935375,3965,3970,3970,3965,47
|
|
20230809,092300,748865,3990,3990,3990,3990,0
|
|
20230809,092200,748865,3990,3990,3990,3990,0
|
|
20230809,092100,748865,3990,3990,3990,3990,0
|
|
20230809,092000,748865,3990,3990,3990,3990,0
|
|
20230809,091900,748865,3990,3990,3990,3990,0
|
|
20230809,091800,748865,3990,3980,3990,3980,3
|
|
20230809,091700,736915,3990,3990,3990,3990,0
|
|
20230809,091600,736915,3990,3990,3990,3990,0
|
|
20230809,091500,736915,3990,3990,3990,3990,0
|
|
20230809,091400,736915,3990,3990,3990,3990,0
|
|
20230809,091300,736915,3990,3990,3990,3990,0
|
|
20230809,091200,736915,3990,3990,3990,3990,10
|
|
20230809,091100,697015,3990,3990,3990,3990,0
|
|
20230809,091000,697015,3990,3990,3990,3990,0
|
|
20230809,090900,697015,3990,3990,3990,3990,3
|
|
20230809,090800,685045,3990,3990,3990,3990,17
|
|
20230809,090700,617215,3990,3990,3990,3990,0
|
|
20230809,090600,617215,3990,3990,3990,3990,0
|
|
20230809,090500,617215,3990,3990,3990,3985,4
|
|
20230809,090400,601260,3985,3985,3985,3985,0
|
|
20230809,090300,601260,3985,3985,3990,3985,7
|
|
20230809,090200,573360,3965,3990,3990,3965,11
|
|
20230809,090100,529720,3970,3985,3985,3970,114
|
|
20230809,090000,76550,3990,4050,4050,3990,19
|