624 lines
29 KiB
CSV
624 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230810,192100,49839875,4035,4035,4035,4035,470
|
|
20230810,192000,49839875,4035,4035,4035,4035,0
|
|
20230810,191900,49839875,4035,4035,4035,4035,0
|
|
20230810,191800,49839875,4035,4035,4035,4035,0
|
|
20230810,191700,49839875,4035,4035,4035,4035,0
|
|
20230810,191600,49839875,4035,4035,4035,4035,0
|
|
20230810,191500,49839875,4035,4035,4035,4035,0
|
|
20230810,191400,49839875,4035,4035,4035,4035,0
|
|
20230810,191300,49839875,4035,4035,4035,4035,0
|
|
20230810,191200,49839875,4035,4035,4035,4035,0
|
|
20230810,191100,49839875,4035,4035,4035,4035,0
|
|
20230810,191000,49839875,4035,4035,4035,4035,0
|
|
20230810,190900,49839875,4035,4035,4035,4035,0
|
|
20230810,190800,49839875,4035,4035,4035,4035,0
|
|
20230810,190700,49839875,4035,4035,4035,4035,0
|
|
20230810,190600,49839875,4035,4035,4035,4035,0
|
|
20230810,190500,49839875,4035,4035,4035,4035,0
|
|
20230810,190400,49839875,4035,4035,4035,4035,0
|
|
20230810,190300,49839875,4035,4035,4035,4035,0
|
|
20230810,190200,49839875,4035,4035,4035,4035,0
|
|
20230810,190100,49839875,4035,4035,4035,4035,0
|
|
20230810,190000,49839875,4035,4035,4035,4035,0
|
|
20230810,185900,49839875,4035,4035,4035,4035,0
|
|
20230810,185800,49839875,4035,4035,4035,4035,0
|
|
20230810,185700,49839875,4035,4035,4035,4035,0
|
|
20230810,185600,49839875,4035,4035,4035,4035,0
|
|
20230810,185500,49839875,4035,4035,4035,4035,0
|
|
20230810,185400,49839875,4035,4035,4035,4035,0
|
|
20230810,185300,49839875,4035,4035,4035,4035,0
|
|
20230810,185200,49839875,4035,4035,4035,4035,0
|
|
20230810,185100,49839875,4035,4035,4035,4035,470
|
|
20230810,185000,49839875,4035,4035,4035,4035,0
|
|
20230810,184900,49839875,4035,4035,4035,4035,0
|
|
20230810,184800,49839875,4035,4035,4035,4035,0
|
|
20230810,184700,49839875,4035,4035,4035,4035,0
|
|
20230810,184600,49839875,4035,4035,4035,4035,0
|
|
20230810,184500,49839875,4035,4035,4035,4035,0
|
|
20230810,184400,49839875,4035,4035,4035,4035,0
|
|
20230810,184300,49839875,4035,4035,4035,4035,0
|
|
20230810,184200,49839875,4035,4035,4035,4035,0
|
|
20230810,184100,49839875,4035,4035,4035,4035,0
|
|
20230810,184000,49839875,4035,4035,4035,4035,0
|
|
20230810,183900,49839875,4035,4035,4035,4035,0
|
|
20230810,183800,49839875,4035,4035,4035,4035,0
|
|
20230810,183700,49839875,4035,4035,4035,4035,0
|
|
20230810,183600,49839875,4035,4035,4035,4035,0
|
|
20230810,183500,49839875,4035,4035,4035,4035,0
|
|
20230810,183400,49839875,4035,4035,4035,4035,0
|
|
20230810,183300,49839875,4035,4035,4035,4035,0
|
|
20230810,183200,49839875,4035,4035,4035,4035,0
|
|
20230810,183100,49839875,4035,4035,4035,4035,0
|
|
20230810,183000,49839875,4035,4035,4035,4035,0
|
|
20230810,182900,49839875,4035,4035,4035,4035,0
|
|
20230810,182800,49839875,4035,4035,4035,4035,0
|
|
20230810,182700,49839875,4035,4035,4035,4035,0
|
|
20230810,182600,49839875,4035,4035,4035,4035,0
|
|
20230810,182500,49839875,4035,4035,4035,4035,0
|
|
20230810,182400,49839875,4035,4035,4035,4035,0
|
|
20230810,182300,49839875,4035,4035,4035,4035,0
|
|
20230810,182200,49839875,4035,4035,4035,4035,0
|
|
20230810,182100,49839875,4035,4035,4035,4035,470
|
|
20230810,182000,49839875,4035,4035,4035,4035,0
|
|
20230810,181900,49839875,4035,4035,4035,4035,0
|
|
20230810,181800,49839875,4035,4035,4035,4035,0
|
|
20230810,181700,49839875,4035,4035,4035,4035,0
|
|
20230810,181600,49839875,4035,4035,4035,4035,0
|
|
20230810,181500,49839875,4035,4035,4035,4035,0
|
|
20230810,181400,49839875,4035,4035,4035,4035,0
|
|
20230810,181300,49839875,4035,4035,4035,4035,0
|
|
20230810,181200,49839875,4035,4035,4035,4035,0
|
|
20230810,181100,49839875,4035,4035,4035,4035,0
|
|
20230810,181000,49839875,4035,4035,4035,4035,0
|
|
20230810,180900,49839875,4035,4035,4035,4035,0
|
|
20230810,180800,49839875,4035,4035,4035,4035,0
|
|
20230810,180700,49839875,4035,4035,4035,4035,0
|
|
20230810,180600,49839875,4035,4035,4035,4035,0
|
|
20230810,180500,49839875,4035,4035,4035,4035,0
|
|
20230810,180400,49839875,4035,4035,4035,4035,0
|
|
20230810,180300,49839875,4035,4035,4035,4035,0
|
|
20230810,180200,49839875,4035,4035,4035,4035,0
|
|
20230810,180100,49839875,4035,4035,4035,4035,0
|
|
20230810,180000,49839875,4035,4035,4035,4035,0
|
|
20230810,175900,49839875,4035,4035,4035,4035,0
|
|
20230810,175800,49839875,4035,4035,4035,4035,0
|
|
20230810,175700,49839875,4035,4035,4035,4035,0
|
|
20230810,175600,49839875,4035,4035,4035,4035,0
|
|
20230810,175500,49839875,4035,4035,4035,4035,0
|
|
20230810,175400,49839875,4035,4035,4035,4035,0
|
|
20230810,175300,49839875,4035,4035,4035,4035,0
|
|
20230810,175200,49839875,4035,4035,4035,4035,0
|
|
20230810,175100,49839875,4035,4035,4035,4035,470
|
|
20230810,175000,49839875,4035,4035,4035,4035,0
|
|
20230810,174900,49839875,4035,4035,4035,4035,0
|
|
20230810,174800,49839875,4035,4035,4035,4035,0
|
|
20230810,174700,49839875,4035,4035,4035,4035,0
|
|
20230810,174600,49839875,4035,4035,4035,4035,0
|
|
20230810,174500,49839875,4035,4035,4035,4035,0
|
|
20230810,174400,49839875,4035,4035,4035,4035,0
|
|
20230810,174300,49839875,4035,4035,4035,4035,0
|
|
20230810,174200,49839875,4035,4035,4035,4035,0
|
|
20230810,174100,49839875,4035,4035,4035,4035,0
|
|
20230810,174000,49839875,4035,4035,4035,4035,0
|
|
20230810,173900,49839875,4035,4035,4035,4035,0
|
|
20230810,173800,49839875,4035,4035,4035,4035,0
|
|
20230810,173700,49839875,4035,4035,4035,4035,0
|
|
20230810,173600,49839875,4035,4035,4035,4035,0
|
|
20230810,173500,49839875,4035,4035,4035,4035,0
|
|
20230810,173400,49839875,4035,4035,4035,4035,0
|
|
20230810,173300,49839875,4035,4035,4035,4035,0
|
|
20230810,173200,49839875,4035,4035,4035,4035,0
|
|
20230810,173100,49839875,4035,4035,4035,4035,0
|
|
20230810,173000,49839875,4035,4035,4035,4035,0
|
|
20230810,172900,49839875,4035,4035,4035,4035,0
|
|
20230810,172800,49839875,4035,4035,4035,4035,0
|
|
20230810,172700,49839875,4035,4035,4035,4035,0
|
|
20230810,172600,49839875,4035,4035,4035,4035,0
|
|
20230810,172500,49839875,4035,4035,4035,4035,0
|
|
20230810,172400,49839875,4035,4035,4035,4035,0
|
|
20230810,172300,49839875,4035,4035,4035,4035,0
|
|
20230810,172200,49839875,4035,4035,4035,4035,0
|
|
20230810,172100,49839875,4035,4035,4035,4035,470
|
|
20230810,172000,49839875,4035,4035,4035,4035,0
|
|
20230810,171900,49839875,4035,4035,4035,4035,0
|
|
20230810,171800,49839875,4035,4035,4035,4035,0
|
|
20230810,171700,49839875,4035,4035,4035,4035,0
|
|
20230810,171600,49839875,4035,4035,4035,4035,0
|
|
20230810,171500,49839875,4035,4035,4035,4035,0
|
|
20230810,171400,49839875,4035,4035,4035,4035,0
|
|
20230810,171300,49839875,4035,4035,4035,4035,0
|
|
20230810,171200,49839875,4035,4035,4035,4035,0
|
|
20230810,171100,49839875,4035,4035,4035,4035,0
|
|
20230810,171000,49839875,4035,4035,4035,4035,0
|
|
20230810,170900,49839875,4035,4035,4035,4035,0
|
|
20230810,170800,49839875,4035,4035,4035,4035,0
|
|
20230810,170700,49839875,4035,4035,4035,4035,0
|
|
20230810,170600,49839875,4035,4035,4035,4035,0
|
|
20230810,170500,49839875,4035,4035,4035,4035,0
|
|
20230810,170400,49839875,4035,4035,4035,4035,0
|
|
20230810,170300,49839875,4035,4035,4035,4035,0
|
|
20230810,170200,49839875,4035,4035,4035,4035,0
|
|
20230810,170100,49839875,4035,4035,4035,4035,0
|
|
20230810,170000,49839875,4035,4035,4035,4035,0
|
|
20230810,165900,49839875,4035,4035,4035,4035,0
|
|
20230810,165800,49839875,4035,4035,4035,4035,0
|
|
20230810,165700,49839875,4035,4035,4035,4035,0
|
|
20230810,165600,49839875,4035,4035,4035,4035,0
|
|
20230810,165500,49839875,4035,4035,4035,4035,0
|
|
20230810,165400,49839875,4035,4035,4035,4035,0
|
|
20230810,165300,49839875,4035,4035,4035,4035,0
|
|
20230810,165200,49839875,4035,4035,4035,4035,0
|
|
20230810,165100,49839875,4035,4035,4035,4035,470
|
|
20230810,165000,49839875,4035,4035,4035,4035,0
|
|
20230810,164900,49839875,4035,4035,4035,4035,0
|
|
20230810,164800,49839875,4035,4035,4035,4035,0
|
|
20230810,164700,49839875,4035,4035,4035,4035,0
|
|
20230810,164600,49839875,4035,4035,4035,4035,0
|
|
20230810,164500,49839875,4035,4035,4035,4035,0
|
|
20230810,164400,49839875,4035,4035,4035,4035,0
|
|
20230810,164300,49839875,4035,4035,4035,4035,0
|
|
20230810,164200,49839875,4035,4035,4035,4035,0
|
|
20230810,164100,49839875,4035,4035,4035,4035,0
|
|
20230810,164000,49839875,4035,4035,4035,4035,0
|
|
20230810,163900,49839875,4035,4035,4035,4035,0
|
|
20230810,163800,49839875,4035,4035,4035,4035,0
|
|
20230810,163700,49839875,4035,4035,4035,4035,0
|
|
20230810,163600,49839875,4035,4035,4035,4035,0
|
|
20230810,163500,49839875,4035,4035,4035,4035,0
|
|
20230810,163400,49839875,4035,4035,4035,4035,0
|
|
20230810,163300,49839875,4035,4035,4035,4035,0
|
|
20230810,163200,49839875,4035,4035,4035,4035,0
|
|
20230810,163100,49839875,4035,4035,4035,4035,0
|
|
20230810,163000,49839875,4035,4035,4035,4035,0
|
|
20230810,162900,49839875,4035,4035,4035,4035,0
|
|
20230810,162800,49839875,4035,4035,4035,4035,0
|
|
20230810,162700,49839875,4035,4035,4035,4035,0
|
|
20230810,162600,49839875,4035,4035,4035,4035,0
|
|
20230810,162500,49839875,4035,4035,4035,4035,0
|
|
20230810,162400,49839875,4035,4035,4035,4035,0
|
|
20230810,162300,49839875,4035,4035,4035,4035,0
|
|
20230810,162200,49839875,4035,4035,4035,4035,0
|
|
20230810,162100,49839875,4035,4035,4035,4035,470
|
|
20230810,162000,49839875,4035,4035,4035,4035,0
|
|
20230810,161900,49839875,4035,4035,4035,4035,0
|
|
20230810,161800,49839875,4035,4035,4035,4035,0
|
|
20230810,161700,49839875,4035,4035,4035,4035,0
|
|
20230810,161600,49839875,4035,4035,4035,4035,0
|
|
20230810,161500,49839875,4035,4035,4035,4035,0
|
|
20230810,161400,49839875,4035,4035,4035,4035,0
|
|
20230810,161300,49839875,4035,4035,4035,4035,0
|
|
20230810,161200,49839875,4035,4035,4035,4035,0
|
|
20230810,161100,49839875,4035,4035,4035,4035,0
|
|
20230810,161000,49839875,4035,4035,4035,4035,0
|
|
20230810,160900,49839875,4035,4035,4035,4035,0
|
|
20230810,160800,49839875,4035,4035,4035,4035,0
|
|
20230810,160700,49839875,4035,4035,4035,4035,0
|
|
20230810,160600,49839875,4035,4035,4035,4035,0
|
|
20230810,160500,49839875,4035,4035,4035,4035,0
|
|
20230810,160400,49839875,4035,4035,4035,4035,0
|
|
20230810,160300,49839875,4035,4035,4035,4035,0
|
|
20230810,160200,49839875,4035,4035,4035,4035,0
|
|
20230810,160100,49839875,4035,4035,4035,4035,0
|
|
20230810,160000,49839875,4035,4035,4035,4035,0
|
|
20230810,155900,49839875,4035,4035,4035,4035,0
|
|
20230810,155800,49839875,4035,4035,4035,4035,0
|
|
20230810,155700,49839875,4035,4035,4035,4035,0
|
|
20230810,155600,49839875,4035,4035,4035,4035,0
|
|
20230810,155500,49839875,4035,4035,4035,4035,0
|
|
20230810,155400,49839875,4035,4035,4035,4035,0
|
|
20230810,155300,49839875,4035,4035,4035,4035,0
|
|
20230810,155200,49839875,4035,4035,4035,4035,0
|
|
20230810,155100,49839875,4035,4035,4035,4035,470
|
|
20230810,155000,49839875,4035,4035,4035,4035,0
|
|
20230810,154900,49839875,4035,4035,4035,4035,0
|
|
20230810,154800,49839875,4035,4035,4035,4035,0
|
|
20230810,154700,49839875,4035,4035,4035,4035,0
|
|
20230810,154600,49839875,4035,4035,4035,4035,0
|
|
20230810,154500,49839875,4035,4035,4035,4035,0
|
|
20230810,154400,49839875,4035,4035,4035,4035,0
|
|
20230810,154300,49839875,4035,4035,4035,4035,0
|
|
20230810,154200,49839875,4035,4035,4035,4035,0
|
|
20230810,154100,49839875,4035,4035,4035,4035,0
|
|
20230810,154000,49839875,4035,4035,4035,4035,0
|
|
20230810,153900,49839875,4035,4035,4035,4035,0
|
|
20230810,153800,49839875,4035,4035,4035,4035,0
|
|
20230810,153700,49839875,4035,4035,4035,4035,0
|
|
20230810,153600,49839875,4035,4035,4035,4035,0
|
|
20230810,153500,49839875,4035,4035,4035,4035,0
|
|
20230810,153400,49839875,4035,4035,4035,4035,0
|
|
20230810,153300,49839875,4035,4035,4035,4035,0
|
|
20230810,153200,49839875,4035,4035,4035,4035,0
|
|
20230810,153100,49839875,4035,4035,4035,4035,0
|
|
20230810,153000,49839875,4035,4035,4035,4035,470
|
|
20230810,152900,47943425,4005,4005,4005,4005,0
|
|
20230810,152800,47943425,4005,4005,4005,4005,0
|
|
20230810,152700,47943425,4005,4005,4005,4005,0
|
|
20230810,152600,47943425,4005,4005,4005,4005,0
|
|
20230810,152500,47943425,4005,4005,4005,4005,0
|
|
20230810,152400,47943425,4005,4005,4005,4005,0
|
|
20230810,152300,47943425,4005,4005,4005,4005,0
|
|
20230810,152200,47943425,4005,4005,4005,4005,0
|
|
20230810,152100,47943425,4005,4005,4005,4005,0
|
|
20230810,152000,47943425,4005,4005,4005,4005,0
|
|
20230810,151900,47943425,4005,4005,4005,4005,0
|
|
20230810,151800,47943425,4005,4005,4005,4005,3
|
|
20230810,151700,47931410,4005,4005,4005,4005,0
|
|
20230810,151600,47931410,4005,4000,4005,4000,29
|
|
20230810,151500,47815315,4005,4005,4005,4005,0
|
|
20230810,151400,47815315,4005,4005,4005,4005,0
|
|
20230810,151300,47815315,4005,4005,4005,4005,0
|
|
20230810,151200,47815315,4005,4005,4005,4005,0
|
|
20230810,151100,47815315,4005,4005,4005,4005,50
|
|
20230810,151000,47615065,4005,4000,4005,4000,275
|
|
20230810,150900,46514145,4005,4005,4005,4005,1
|
|
20230810,150800,46510140,4005,4005,4005,4005,5
|
|
20230810,150700,46490115,4005,4005,4005,4005,0
|
|
20230810,150600,46490115,4005,4005,4005,4005,0
|
|
20230810,150500,46490115,4005,4000,4005,4000,305
|
|
20230810,150400,45270090,4005,4005,4005,4005,0
|
|
20230810,150300,45270090,4005,4005,4005,4005,70
|
|
20230810,150200,44989740,4000,4000,4000,4000,0
|
|
20230810,150100,44989740,4000,4000,4000,4000,0
|
|
20230810,150000,44989740,4000,4000,4000,4000,0
|
|
20230810,145900,44989740,4000,4000,4000,4000,0
|
|
20230810,145800,44989740,4000,4000,4000,4000,0
|
|
20230810,145700,44989740,4000,4000,4000,4000,0
|
|
20230810,145600,44989740,4000,4000,4000,4000,4
|
|
20230810,145500,44973740,4005,4005,4005,4005,0
|
|
20230810,145400,44973740,4005,4005,4005,4005,0
|
|
20230810,145300,44973740,4005,4005,4005,4005,0
|
|
20230810,145200,44973740,4005,4005,4005,4005,3
|
|
20230810,145100,44961725,4005,4005,4005,4005,0
|
|
20230810,145000,44961725,4005,4005,4005,4005,114
|
|
20230810,144900,44505155,4005,4000,4005,4000,144
|
|
20230810,144800,43928920,4000,4000,4000,4000,0
|
|
20230810,144700,43928920,4000,4000,4000,4000,2
|
|
20230810,144600,43920920,4000,4000,4000,4000,0
|
|
20230810,144500,43920920,4000,4000,4000,4000,0
|
|
20230810,144400,43920920,4000,4000,4000,4000,0
|
|
20230810,144300,43920920,4000,4000,4000,4000,0
|
|
20230810,144200,43920920,4000,4000,4000,4000,0
|
|
20230810,144100,43920920,4000,4000,4000,4000,0
|
|
20230810,144000,43920920,4000,4000,4000,4000,0
|
|
20230810,143900,43920920,4000,4000,4000,4000,0
|
|
20230810,143800,43920920,4000,4000,4000,4000,0
|
|
20230810,143700,43920920,4000,4000,4000,4000,0
|
|
20230810,143600,43920920,4000,4000,4000,4000,0
|
|
20230810,143500,43920920,4000,4000,4000,4000,0
|
|
20230810,143400,43920920,4000,4000,4000,4000,0
|
|
20230810,143300,43920920,4000,4000,4000,4000,0
|
|
20230810,143200,43920920,4000,4000,4000,4000,0
|
|
20230810,143100,43920920,4000,4000,4000,4000,0
|
|
20230810,143000,43920920,4000,4000,4000,4000,0
|
|
20230810,142900,43920920,4000,4000,4000,4000,0
|
|
20230810,142800,43920920,4000,4000,4000,4000,0
|
|
20230810,142700,43920920,4000,4000,4000,4000,1
|
|
20230810,142600,43916920,3980,3980,3980,3980,0
|
|
20230810,142500,43916920,3980,3980,3980,3980,0
|
|
20230810,142400,43916920,3980,3980,3980,3980,0
|
|
20230810,142300,43916920,3980,3980,3980,3980,0
|
|
20230810,142200,43916920,3980,3980,3980,3980,0
|
|
20230810,142100,43916920,3980,3980,3980,3980,0
|
|
20230810,142000,43916920,3980,3980,3980,3980,0
|
|
20230810,141900,43916920,3980,3980,3980,3980,0
|
|
20230810,141800,43916920,3980,3980,3980,3980,0
|
|
20230810,141700,43916920,3980,3980,3980,3980,0
|
|
20230810,141600,43916920,3980,3980,3980,3980,0
|
|
20230810,141500,43916920,3980,3980,3980,3980,0
|
|
20230810,141400,43916920,3980,3980,3980,3980,48
|
|
20230810,141300,43725880,3980,3980,3980,3980,0
|
|
20230810,141200,43725880,3980,3980,3980,3980,0
|
|
20230810,141100,43725880,3980,3980,3980,3980,0
|
|
20230810,141000,43725880,3980,3980,3980,3980,0
|
|
20230810,140900,43725880,3980,3980,3980,3980,190
|
|
20230810,140800,42969680,3985,3985,3985,3985,5
|
|
20230810,140700,42949755,3985,3985,3985,3985,3
|
|
20230810,140600,42937800,4000,4000,4000,4000,1
|
|
20230810,140500,42933800,3980,3980,3980,3980,0
|
|
20230810,140400,42933800,3980,3995,3995,3980,500
|
|
20230810,140300,40940860,4000,4000,4000,4000,5
|
|
20230810,140200,40920860,4000,4000,4000,4000,10
|
|
20230810,140100,40880860,4000,4000,4000,4000,11
|
|
20230810,140000,40836860,4000,4000,4000,4000,9
|
|
20230810,135900,40800860,4000,4000,4000,4000,0
|
|
20230810,135800,40800860,4000,4000,4000,4000,0
|
|
20230810,135700,40800860,4000,4000,4000,4000,11
|
|
20230810,135600,40756860,4005,4005,4005,4005,0
|
|
20230810,135500,40756860,4005,4005,4005,4005,0
|
|
20230810,135400,40756860,4005,4005,4005,4005,0
|
|
20230810,135300,40756860,4005,4005,4005,4005,0
|
|
20230810,135200,40756860,4005,4005,4005,4000,21
|
|
20230810,135100,40672845,4000,4000,4000,4000,16
|
|
20230810,135000,40608845,4000,4000,4000,4000,0
|
|
20230810,134900,40608845,4000,4000,4000,4000,0
|
|
20230810,134800,40608845,4000,4000,4000,4000,0
|
|
20230810,134700,40608845,4000,4000,4000,4000,0
|
|
20230810,134600,40608845,4000,4000,4000,4000,0
|
|
20230810,134500,40608845,4000,4000,4000,4000,0
|
|
20230810,134400,40608845,4000,4000,4000,4000,0
|
|
20230810,134300,40608845,4000,4000,4000,4000,0
|
|
20230810,134200,40608845,4000,4000,4000,4000,0
|
|
20230810,134100,40608845,4000,4000,4000,4000,3
|
|
20230810,134000,40596845,4000,4000,4000,4000,0
|
|
20230810,133900,40596845,4000,4000,4000,4000,0
|
|
20230810,133800,40596845,4000,4000,4000,4000,0
|
|
20230810,133700,40596845,4000,4000,4000,4000,0
|
|
20230810,133600,40596845,4000,4000,4000,4000,0
|
|
20230810,133500,40596845,4000,4000,4000,4000,0
|
|
20230810,133400,40596845,4000,4000,4000,4000,0
|
|
20230810,133300,40596845,4000,4000,4000,4000,0
|
|
20230810,133200,40596845,4000,4000,4000,4000,0
|
|
20230810,133100,40596845,4000,4000,4000,4000,0
|
|
20230810,133000,40596845,4000,4000,4000,4000,0
|
|
20230810,132900,40596845,4000,4000,4000,4000,0
|
|
20230810,132800,40596845,4000,4000,4000,4000,0
|
|
20230810,132700,40596845,4000,4000,4000,4000,0
|
|
20230810,132600,40596845,4000,4000,4000,4000,0
|
|
20230810,132500,40596845,4000,4000,4000,4000,0
|
|
20230810,132400,40596845,4000,4000,4000,4000,0
|
|
20230810,132300,40596845,4000,4000,4000,4000,0
|
|
20230810,132200,40596845,4000,4000,4000,4000,0
|
|
20230810,132100,40596845,4000,4000,4000,4000,0
|
|
20230810,132000,40596845,4000,4000,4000,4000,0
|
|
20230810,131900,40596845,4000,4000,4000,4000,0
|
|
20230810,131800,40596845,4000,4000,4000,4000,0
|
|
20230810,131700,40596845,4000,4000,4000,4000,0
|
|
20230810,131600,40596845,4000,4000,4000,4000,0
|
|
20230810,131500,40596845,4000,4000,4000,4000,0
|
|
20230810,131400,40596845,4000,4000,4000,4000,0
|
|
20230810,131300,40596845,4000,4000,4000,4000,0
|
|
20230810,131200,40596845,4000,4000,4000,4000,0
|
|
20230810,131100,40596845,4000,4000,4000,4000,0
|
|
20230810,131000,40596845,4000,4000,4000,4000,0
|
|
20230810,130900,40596845,4000,4000,4000,4000,0
|
|
20230810,130800,40596845,4000,4000,4000,4000,0
|
|
20230810,130700,40596845,4000,4000,4000,4000,0
|
|
20230810,130600,40596845,4000,4000,4000,4000,0
|
|
20230810,130500,40596845,4000,4000,4000,4000,0
|
|
20230810,130400,40596845,4000,4000,4000,4000,0
|
|
20230810,130300,40596845,4000,4000,4000,4000,0
|
|
20230810,130200,40596845,4000,4000,4000,4000,0
|
|
20230810,130100,40596845,4000,4000,4000,4000,0
|
|
20230810,130000,40596845,4000,4000,4000,4000,100
|
|
20230810,125900,40196845,4005,4005,4005,4005,0
|
|
20230810,125800,40196845,4005,4005,4005,4005,0
|
|
20230810,125700,40196845,4005,4005,4005,4005,0
|
|
20230810,125600,40196845,4005,4005,4005,4005,0
|
|
20230810,125500,40196845,4005,4005,4005,4005,0
|
|
20230810,125400,40196845,4005,4005,4005,4005,0
|
|
20230810,125300,40196845,4005,4005,4005,4005,0
|
|
20230810,125200,40196845,4005,4005,4005,4005,0
|
|
20230810,125100,40196845,4005,4005,4005,4005,0
|
|
20230810,125000,40196845,4005,4005,4005,4005,0
|
|
20230810,124900,40196845,4005,4005,4005,4005,0
|
|
20230810,124800,40196845,4005,4005,4005,4005,0
|
|
20230810,124700,40196845,4005,4005,4005,4005,0
|
|
20230810,124600,40196845,4005,4005,4005,4005,0
|
|
20230810,124500,40196845,4005,4005,4005,4005,0
|
|
20230810,124400,40196845,4005,4005,4005,4005,25
|
|
20230810,124300,40096720,4000,4000,4000,4000,0
|
|
20230810,124200,40096720,4000,4000,4000,4000,0
|
|
20230810,124100,40096720,4000,4000,4000,4000,0
|
|
20230810,124000,40096720,4000,4000,4000,4000,0
|
|
20230810,123900,40096720,4000,4000,4000,4000,0
|
|
20230810,123800,40096720,4000,4000,4000,4000,11
|
|
20230810,123700,40052720,4000,4000,4000,4000,0
|
|
20230810,123600,40052720,4000,4000,4000,4000,0
|
|
20230810,123500,40052720,4000,4000,4000,4000,0
|
|
20230810,123400,40052720,4000,4000,4000,4000,0
|
|
20230810,123300,40052720,4000,4000,4000,4000,0
|
|
20230810,123200,40052720,4000,4000,4000,4000,0
|
|
20230810,123100,40052720,4000,4000,4000,4000,0
|
|
20230810,123000,40052720,4000,4000,4000,4000,0
|
|
20230810,122900,40052720,4000,4000,4000,4000,60
|
|
20230810,122800,39812720,4005,4005,4005,4005,0
|
|
20230810,122700,39812720,4005,4005,4005,4005,0
|
|
20230810,122600,39812720,4005,4005,4005,4005,0
|
|
20230810,122500,39812720,4005,4005,4005,4005,0
|
|
20230810,122400,39812720,4005,4005,4005,4005,0
|
|
20230810,122300,39812720,4005,4005,4005,4005,2
|
|
20230810,122200,39804710,4005,4005,4005,4005,0
|
|
20230810,122100,39804710,4005,4005,4005,4005,0
|
|
20230810,122000,39804710,4005,4005,4005,4005,0
|
|
20230810,121900,39804710,4005,4005,4005,4005,0
|
|
20230810,121800,39804710,4005,4005,4005,4005,0
|
|
20230810,121700,39804710,4005,4005,4005,4005,0
|
|
20230810,121600,39804710,4005,4005,4005,4005,0
|
|
20230810,121500,39804710,4005,4005,4005,4005,0
|
|
20230810,121400,39804710,4005,4005,4005,4005,0
|
|
20230810,121300,39804710,4005,4005,4005,4005,0
|
|
20230810,121200,39804710,4005,4005,4005,4005,0
|
|
20230810,121100,39804710,4005,4005,4005,4005,1
|
|
20230810,121000,39800705,3985,3985,3985,3985,0
|
|
20230810,120900,39800705,3985,3985,3985,3985,0
|
|
20230810,120800,39800705,3985,3985,3985,3985,0
|
|
20230810,120700,39800705,3985,3985,3985,3985,0
|
|
20230810,120600,39800705,3985,3985,3985,3985,0
|
|
20230810,120500,39800705,3985,3985,3985,3985,0
|
|
20230810,120400,39800705,3985,3985,3985,3985,0
|
|
20230810,120300,39800705,3985,3985,3985,3985,0
|
|
20230810,120200,39800705,3985,3985,3985,3985,0
|
|
20230810,120100,39800705,3985,3985,3985,3985,0
|
|
20230810,120000,39800705,3985,3985,3985,3985,0
|
|
20230810,115900,39800705,3985,3985,3985,3985,1
|
|
20230810,115800,39796720,4005,4005,4005,4005,0
|
|
20230810,115700,39796720,4005,4005,4005,4005,0
|
|
20230810,115600,39796720,4005,4005,4005,4005,1248
|
|
20230810,115500,34798480,3980,3980,3980,3980,0
|
|
20230810,115400,34798480,3980,3980,3980,3980,0
|
|
20230810,115300,34798480,3980,3980,3980,3980,0
|
|
20230810,115200,34798480,3980,3980,3980,3980,0
|
|
20230810,115100,34798480,3980,3980,3980,3980,0
|
|
20230810,115000,34798480,3980,3980,3980,3980,0
|
|
20230810,114900,34798480,3980,3980,3980,3980,0
|
|
20230810,114800,34798480,3980,3980,3980,3980,0
|
|
20230810,114700,34798480,3980,3980,3980,3980,0
|
|
20230810,114600,34798480,3980,3980,3980,3980,0
|
|
20230810,114500,34798480,3980,3980,3980,3980,0
|
|
20230810,114400,34798480,3980,3980,3980,3980,0
|
|
20230810,114300,34798480,3980,3980,3980,3980,0
|
|
20230810,114200,34798480,3980,3980,3980,3980,0
|
|
20230810,114100,34798480,3980,3980,3980,3980,0
|
|
20230810,114000,34798480,3980,3990,3990,3980,835
|
|
20230810,113900,31471725,4005,4005,4005,4005,0
|
|
20230810,113800,31471725,4005,4005,4005,4005,0
|
|
20230810,113700,31471725,4005,4005,4005,4005,0
|
|
20230810,113600,31471725,4005,4005,4005,4005,3
|
|
20230810,113500,31459710,4005,4005,4005,4005,0
|
|
20230810,113400,31459710,4005,4005,4005,4005,0
|
|
20230810,113300,31459710,4005,4005,4005,4005,0
|
|
20230810,113200,31459710,4005,4005,4005,4005,0
|
|
20230810,113100,31459710,4005,4005,4005,4005,0
|
|
20230810,113000,31459710,4005,4005,4005,4005,0
|
|
20230810,112900,31459710,4005,4005,4005,4005,0
|
|
20230810,112800,31459710,4005,4005,4005,4005,0
|
|
20230810,112700,31459710,4005,4005,4005,4005,0
|
|
20230810,112600,31459710,4005,4005,4005,4005,0
|
|
20230810,112500,31459710,4005,4005,4005,4005,0
|
|
20230810,112400,31459710,4005,4000,4005,4000,19
|
|
20230810,112300,31383620,3980,3980,3980,3980,0
|
|
20230810,112200,31383620,3980,3980,3980,3980,0
|
|
20230810,112100,31383620,3980,3980,3980,3980,0
|
|
20230810,112000,31383620,3980,3980,3980,3980,32
|
|
20230810,111900,31256260,3975,3975,3975,3975,0
|
|
20230810,111800,31256260,3975,3975,3975,3975,0
|
|
20230810,111700,31256260,3975,3975,3975,3975,0
|
|
20230810,111600,31256260,3975,3975,3975,3975,0
|
|
20230810,111500,31256260,3975,3975,3975,3975,0
|
|
20230810,111400,31256260,3975,3975,3975,3975,0
|
|
20230810,111300,31256260,3975,3975,3975,3975,0
|
|
20230810,111200,31256260,3975,3975,3975,3975,0
|
|
20230810,111100,31256260,3975,3975,3975,3975,0
|
|
20230810,111000,31256260,3975,3975,3975,3975,0
|
|
20230810,110900,31256260,3975,3975,3975,3975,0
|
|
20230810,110800,31256260,3975,3975,3975,3975,0
|
|
20230810,110700,31256260,3975,3975,3975,3975,0
|
|
20230810,110600,31256260,3975,3975,3975,3975,0
|
|
20230810,110500,31256260,3975,3975,3975,3975,0
|
|
20230810,110400,31256260,3975,3975,3975,3975,0
|
|
20230810,110300,31256260,3975,3975,3975,3975,0
|
|
20230810,110200,31256260,3975,3980,3980,3975,151
|
|
20230810,110100,30655965,3975,3975,3975,3975,0
|
|
20230810,110000,30655965,3975,3975,3975,3975,0
|
|
20230810,105900,30655965,3975,3975,3975,3975,0
|
|
20230810,105800,30655965,3975,3975,3975,3975,0
|
|
20230810,105700,30655965,3975,3985,3985,3975,150
|
|
20230810,105600,30059650,4000,4000,4000,4000,0
|
|
20230810,105500,30059650,4000,4000,4000,4000,0
|
|
20230810,105400,30059650,4000,4000,4000,4000,3
|
|
20230810,105300,30047650,4000,4000,4000,4000,0
|
|
20230810,105200,30047650,4000,4000,4000,4000,0
|
|
20230810,105100,30047650,4000,4000,4000,4000,0
|
|
20230810,105000,30047650,4000,4000,4000,4000,0
|
|
20230810,104900,30047650,4000,4000,4000,4000,0
|
|
20230810,104800,30047650,4000,4000,4000,4000,0
|
|
20230810,104700,30047650,4000,4000,4000,4000,0
|
|
20230810,104600,30047650,4000,4000,4000,4000,0
|
|
20230810,104500,30047650,4000,4000,4000,4000,0
|
|
20230810,104400,30047650,4000,4000,4000,4000,0
|
|
20230810,104300,30047650,4000,4000,4000,4000,0
|
|
20230810,104200,30047650,4000,4000,4000,4000,0
|
|
20230810,104100,30047650,4000,4000,4000,4000,0
|
|
20230810,104000,30047650,4000,4000,4000,4000,0
|
|
20230810,103900,30047650,4000,4000,4000,4000,0
|
|
20230810,103800,30047650,4000,4000,4000,4000,0
|
|
20230810,103700,30047650,4000,4000,4000,4000,0
|
|
20230810,103600,30047650,4000,4000,4000,4000,1
|
|
20230810,103500,30043650,3975,3975,3975,3975,0
|
|
20230810,103400,30043650,3975,3980,3980,3975,69
|
|
20230810,103300,29769200,3990,3995,3995,3990,32
|
|
20230810,103200,29641510,4005,4005,4005,4005,0
|
|
20230810,103100,29641510,4005,4005,4005,4005,0
|
|
20230810,103000,29641510,4005,4005,4005,4005,10
|
|
20230810,102900,29601460,4005,4005,4005,4005,0
|
|
20230810,102800,29601460,4005,4005,4005,4005,0
|
|
20230810,102700,29601460,4005,4005,4005,4005,0
|
|
20230810,102600,29601460,4005,4005,4005,4005,0
|
|
20230810,102500,29601460,4005,4005,4005,4005,0
|
|
20230810,102400,29601460,4005,4005,4005,4005,0
|
|
20230810,102300,29601460,4005,4005,4005,4005,0
|
|
20230810,102200,29601460,4005,4005,4005,4005,0
|
|
20230810,102100,29601460,4005,4005,4005,4005,0
|
|
20230810,102000,29601460,4005,4005,4005,4005,77
|
|
20230810,101900,29293075,4005,4005,4005,4005,0
|
|
20230810,101800,29293075,4005,4005,4005,4005,0
|
|
20230810,101700,29293075,4005,4005,4005,4005,0
|
|
20230810,101600,29293075,4005,4005,4005,4005,100
|
|
20230810,101500,28892575,3990,3990,3990,3990,0
|
|
20230810,101400,28892575,3990,3990,3990,3990,0
|
|
20230810,101300,28892575,3990,3990,3990,3990,0
|
|
20230810,101200,28892575,3990,3990,3990,3990,0
|
|
20230810,101100,28892575,3990,3990,3990,3990,424
|
|
20230810,101000,27200815,4000,4000,4000,4000,100
|
|
20230810,100900,26800815,4000,4000,4000,4000,1
|
|
20230810,100800,26796815,3980,3980,3980,3980,0
|
|
20230810,100700,26796815,3980,3980,3980,3980,0
|
|
20230810,100600,26796815,3980,3995,3995,3980,400
|
|
20230810,100500,25203315,4000,4000,4000,4000,0
|
|
20230810,100400,25203315,4000,4000,4000,4000,100
|
|
20230810,100300,24803315,4000,4000,4000,4000,0
|
|
20230810,100200,24803315,4000,3995,4000,3995,113
|
|
20230810,100100,24351855,4000,4000,4000,4000,42
|
|
20230810,100000,24183855,3995,3995,3995,3995,200
|
|
20230810,095900,23384855,4005,4005,4005,4005,0
|
|
20230810,095800,23384855,4005,3995,4010,3995,103
|
|
20230810,095700,22973335,3995,3995,3995,3995,1
|
|
20230810,095600,22969340,3975,3975,3975,3975,0
|
|
20230810,095500,22969340,3975,3985,3985,3975,827
|
|
20230810,095400,19678305,3980,3980,3980,3980,0
|
|
20230810,095300,19678305,3980,3980,3980,3980,0
|
|
20230810,095200,19678305,3980,3995,3995,3980,304
|
|
20230810,095100,18465810,3995,3995,3995,3995,0
|
|
20230810,095000,18465810,3995,3995,3995,3995,0
|
|
20230810,094900,18465810,3995,3995,3995,3995,0
|
|
20230810,094800,18465810,3995,3995,3995,3995,1
|
|
20230810,094700,18461815,3970,3970,3970,3970,0
|
|
20230810,094600,18461815,3970,3970,3970,3970,0
|
|
20230810,094500,18461815,3970,3970,3970,3970,0
|
|
20230810,094400,18461815,3970,3985,3985,3970,1000
|
|
20230810,094300,14491140,3995,3995,3995,3995,6
|
|
20230810,094200,14467170,3985,3985,3985,3985,0
|
|
20230810,094100,14467170,3985,3985,3985,3985,0
|
|
20230810,094000,14467170,3985,3985,3985,3985,0
|
|
20230810,093900,14467170,3985,3985,3985,3985,0
|
|
20230810,093800,14467170,3985,3985,3985,3985,0
|
|
20230810,093700,14467170,3985,3985,3985,3985,0
|
|
20230810,093600,14467170,3985,3985,3985,3985,0
|
|
20230810,093500,14467170,3985,3985,3985,3985,0
|
|
20230810,093400,14467170,3985,3985,3985,3985,1
|
|
20230810,093300,14463185,3995,3980,3995,3980,11
|
|
20230810,093200,14419390,3995,3995,3995,3995,6
|
|
20230810,093100,14395420,3995,3995,3995,3995,0
|
|
20230810,093000,14395420,3995,3995,3995,3995,0
|
|
20230810,092900,14395420,3995,3995,3995,3995,0
|
|
20230810,092800,14395420,3995,3995,3995,3995,0
|
|
20230810,092700,14395420,3995,3990,3995,3990,4
|
|
20230810,092600,14379455,3990,3990,3990,3990,13
|
|
20230810,092500,14327585,3985,3985,3985,3985,266
|
|
20230810,092400,13267575,3995,3995,3995,3995,0
|
|
20230810,092300,13267575,3995,3995,3995,3995,0
|
|
20230810,092200,13267575,3995,3990,3995,3990,25
|
|
20230810,092100,13167815,3995,3995,3995,3995,0
|
|
20230810,092000,13167815,3995,3995,3995,3995,1
|
|
20230810,091900,13163820,3970,3970,3970,3970,1805
|
|
20230810,091800,5997970,3970,3970,3970,3970,0
|
|
20230810,091700,5997970,3970,3970,3970,3970,0
|
|
20230810,091600,5997970,3970,3970,3970,3970,0
|
|
20230810,091500,5997970,3970,3970,3970,3970,0
|
|
20230810,091400,5997970,3970,3970,3970,3970,59
|
|
20230810,091300,5763740,3970,3980,3980,3970,500
|
|
20230810,091200,3777530,3985,3985,3985,3985,0
|
|
20230810,091100,3777530,3985,3985,3985,3985,13
|
|
20230810,091000,3725725,3990,4000,4000,3990,8
|
|
20230810,090900,3693745,4030,4030,4030,4030,0
|
|
20230810,090800,3693745,4030,3975,4030,3975,243
|
|
20230810,090700,2726080,3975,3975,3975,3975,0
|
|
20230810,090600,2726080,3975,3975,3975,3975,125
|
|
20230810,090500,2229205,3995,3995,3995,3995,1
|
|
20230810,090400,2225210,3990,3990,3990,3990,0
|
|
20230810,090300,2225210,3990,3990,3990,3990,0
|
|
20230810,090200,2225210,3990,3990,3990,3990,39
|
|
20230810,090100,2069600,3980,3980,3980,3980,0
|
|
20230810,090000,2069600,3980,3980,3980,3980,520
|