635 lines
29 KiB
CSV
635 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,193200,80154580,5010,5010,5010,5010,99
|
|
20230801,193100,80154580,5010,5010,5010,5010,0
|
|
20230801,193000,80154580,5010,5010,5010,5010,0
|
|
20230801,192900,80154580,5010,5010,5010,5010,0
|
|
20230801,192800,80154580,5010,5010,5010,5010,0
|
|
20230801,192700,80154580,5010,5010,5010,5010,0
|
|
20230801,192600,80154580,5010,5010,5010,5010,0
|
|
20230801,192500,80154580,5010,5010,5010,5010,0
|
|
20230801,192400,80154580,5010,5010,5010,5010,0
|
|
20230801,192300,80154580,5010,5010,5010,5010,0
|
|
20230801,192200,80154580,5010,5010,5010,5010,0
|
|
20230801,192100,80154580,5010,5010,5010,5010,0
|
|
20230801,192000,80154580,5010,5010,5010,5010,0
|
|
20230801,191900,80154580,5010,5010,5010,5010,0
|
|
20230801,191800,80154580,5010,5010,5010,5010,0
|
|
20230801,191700,80154580,5010,5010,5010,5010,0
|
|
20230801,191600,80154580,5010,5010,5010,5010,0
|
|
20230801,191500,80154580,5010,5010,5010,5010,0
|
|
20230801,191400,80154580,5010,5010,5010,5010,0
|
|
20230801,191300,80154580,5010,5010,5010,5010,0
|
|
20230801,191200,80154580,5010,5010,5010,5010,0
|
|
20230801,191100,80154580,5010,5010,5010,5010,0
|
|
20230801,191000,80154580,5010,5010,5010,5010,0
|
|
20230801,190900,80154580,5010,5010,5010,5010,0
|
|
20230801,190800,80154580,5010,5010,5010,5010,0
|
|
20230801,190700,80154580,5010,5010,5010,5010,0
|
|
20230801,190600,80154580,5010,5010,5010,5010,0
|
|
20230801,190500,80154580,5010,5010,5010,5010,0
|
|
20230801,190400,80154580,5010,5010,5010,5010,0
|
|
20230801,190300,80154580,5010,5010,5010,5010,0
|
|
20230801,190200,80154580,5010,5010,5010,5010,99
|
|
20230801,190100,80154580,5010,5010,5010,5010,0
|
|
20230801,190000,80154580,5010,5010,5010,5010,0
|
|
20230801,185900,80154580,5010,5010,5010,5010,0
|
|
20230801,185800,80154580,5010,5010,5010,5010,0
|
|
20230801,185700,80154580,5010,5010,5010,5010,0
|
|
20230801,185600,80154580,5010,5010,5010,5010,0
|
|
20230801,185500,80154580,5010,5010,5010,5010,0
|
|
20230801,185400,80154580,5010,5010,5010,5010,0
|
|
20230801,185300,80154580,5010,5010,5010,5010,0
|
|
20230801,185200,80154580,5010,5010,5010,5010,0
|
|
20230801,185100,80154580,5010,5010,5010,5010,0
|
|
20230801,185000,80154580,5010,5010,5010,5010,0
|
|
20230801,184900,80154580,5010,5010,5010,5010,0
|
|
20230801,184800,80154580,5010,5010,5010,5010,0
|
|
20230801,184700,80154580,5010,5010,5010,5010,0
|
|
20230801,184600,80154580,5010,5010,5010,5010,0
|
|
20230801,184500,80154580,5010,5010,5010,5010,0
|
|
20230801,184400,80154580,5010,5010,5010,5010,0
|
|
20230801,184300,80154580,5010,5010,5010,5010,0
|
|
20230801,184200,80154580,5010,5010,5010,5010,0
|
|
20230801,184100,80154580,5010,5010,5010,5010,0
|
|
20230801,184000,80154580,5010,5010,5010,5010,0
|
|
20230801,183900,80154580,5010,5010,5010,5010,0
|
|
20230801,183800,80154580,5010,5010,5010,5010,0
|
|
20230801,183700,80154580,5010,5010,5010,5010,0
|
|
20230801,183600,80154580,5010,5010,5010,5010,0
|
|
20230801,183500,80154580,5010,5010,5010,5010,0
|
|
20230801,183400,80154580,5010,5010,5010,5010,0
|
|
20230801,183300,80154580,5010,5010,5010,5010,0
|
|
20230801,183200,80154580,5010,5010,5010,5010,99
|
|
20230801,183100,80154580,5010,5010,5010,5010,0
|
|
20230801,183000,80154580,5010,5010,5010,5010,0
|
|
20230801,182900,80154580,5010,5010,5010,5010,0
|
|
20230801,182800,80154580,5010,5010,5010,5010,0
|
|
20230801,182700,80154580,5010,5010,5010,5010,0
|
|
20230801,182600,80154580,5010,5010,5010,5010,0
|
|
20230801,182500,80154580,5010,5010,5010,5010,0
|
|
20230801,182400,80154580,5010,5010,5010,5010,0
|
|
20230801,182300,80154580,5010,5010,5010,5010,0
|
|
20230801,182200,80154580,5010,5010,5010,5010,0
|
|
20230801,182100,80154580,5010,5010,5010,5010,0
|
|
20230801,182000,80154580,5010,5010,5010,5010,0
|
|
20230801,181900,80154580,5010,5010,5010,5010,0
|
|
20230801,181800,80154580,5010,5010,5010,5010,0
|
|
20230801,181700,80154580,5010,5010,5010,5010,0
|
|
20230801,181600,80154580,5010,5010,5010,5010,0
|
|
20230801,181500,80154580,5010,5010,5010,5010,0
|
|
20230801,181400,80154580,5010,5010,5010,5010,0
|
|
20230801,181300,80154580,5010,5010,5010,5010,0
|
|
20230801,181200,80154580,5010,5010,5010,5010,0
|
|
20230801,181100,80154580,5010,5010,5010,5010,0
|
|
20230801,181000,80154580,5010,5010,5010,5010,0
|
|
20230801,180900,80154580,5010,5010,5010,5010,0
|
|
20230801,180800,80154580,5010,5010,5010,5010,0
|
|
20230801,180700,80154580,5010,5010,5010,5010,0
|
|
20230801,180600,80154580,5010,5010,5010,5010,0
|
|
20230801,180500,80154580,5010,5010,5010,5010,0
|
|
20230801,180400,80154580,5010,5010,5010,5010,0
|
|
20230801,180300,80154580,5010,5010,5010,5010,0
|
|
20230801,180200,80154580,5010,5010,5010,5010,99
|
|
20230801,180100,80154580,5010,5010,5010,5010,0
|
|
20230801,180000,80154580,5010,5010,5010,5010,0
|
|
20230801,175900,80154580,5010,5010,5010,5010,0
|
|
20230801,175800,80154580,5010,5010,5010,5010,0
|
|
20230801,175700,80154580,5010,5010,5010,5010,0
|
|
20230801,175600,80154580,5010,5010,5010,5010,0
|
|
20230801,175500,80154580,5010,5010,5010,5010,0
|
|
20230801,175400,80154580,5010,5010,5010,5010,0
|
|
20230801,175300,80154580,5010,5010,5010,5010,0
|
|
20230801,175200,80154580,5010,5010,5010,5010,0
|
|
20230801,175100,80154580,5010,5010,5010,5010,0
|
|
20230801,175000,80154580,5010,5010,5010,5010,0
|
|
20230801,174900,80154580,5010,5010,5010,5010,0
|
|
20230801,174800,80154580,5010,5010,5010,5010,0
|
|
20230801,174700,80154580,5010,5010,5010,5010,0
|
|
20230801,174600,80154580,5010,5010,5010,5010,0
|
|
20230801,174500,80154580,5010,5010,5010,5010,0
|
|
20230801,174400,80154580,5010,5010,5010,5010,0
|
|
20230801,174300,80154580,5010,5010,5010,5010,0
|
|
20230801,174200,80154580,5010,5010,5010,5010,0
|
|
20230801,174100,80154580,5010,5010,5010,5010,0
|
|
20230801,174000,80154580,5010,5010,5010,5010,0
|
|
20230801,173900,80154580,5010,5010,5010,5010,0
|
|
20230801,173800,80154580,5010,5010,5010,5010,0
|
|
20230801,173700,80154580,5010,5010,5010,5010,0
|
|
20230801,173600,80154580,5010,5010,5010,5010,0
|
|
20230801,173500,80154580,5010,5010,5010,5010,0
|
|
20230801,173400,80154580,5010,5010,5010,5010,0
|
|
20230801,173300,80154580,5010,5010,5010,5010,0
|
|
20230801,173200,80154580,5010,5010,5010,5010,99
|
|
20230801,173100,80154580,5010,5010,5010,5010,0
|
|
20230801,173000,80154580,5010,5010,5010,5010,0
|
|
20230801,172900,80154580,5010,5010,5010,5010,0
|
|
20230801,172800,80154580,5010,5010,5010,5010,0
|
|
20230801,172700,80154580,5010,5010,5010,5010,0
|
|
20230801,172600,80154580,5010,5010,5010,5010,0
|
|
20230801,172500,80154580,5010,5010,5010,5010,0
|
|
20230801,172400,80154580,5010,5010,5010,5010,0
|
|
20230801,172300,80154580,5010,5010,5010,5010,0
|
|
20230801,172200,80154580,5010,5010,5010,5010,0
|
|
20230801,172100,80154580,5010,5010,5010,5010,0
|
|
20230801,172000,80154580,5010,5010,5010,5010,0
|
|
20230801,171900,80154580,5010,5010,5010,5010,0
|
|
20230801,171800,80154580,5010,5010,5010,5010,0
|
|
20230801,171700,80154580,5010,5010,5010,5010,0
|
|
20230801,171600,80154580,5010,5010,5010,5010,0
|
|
20230801,171500,80154580,5010,5010,5010,5010,0
|
|
20230801,171400,80154580,5010,5010,5010,5010,0
|
|
20230801,171300,80154580,5010,5010,5010,5010,0
|
|
20230801,171200,80154580,5010,5010,5010,5010,0
|
|
20230801,171100,80154580,5010,5010,5010,5010,0
|
|
20230801,171000,80154580,5010,5010,5010,5010,0
|
|
20230801,170900,80154580,5010,5010,5010,5010,0
|
|
20230801,170800,80154580,5010,5010,5010,5010,0
|
|
20230801,170700,80154580,5010,5010,5010,5010,0
|
|
20230801,170600,80154580,5010,5010,5010,5010,0
|
|
20230801,170500,80154580,5010,5010,5010,5010,0
|
|
20230801,170400,80154580,5010,5010,5010,5010,0
|
|
20230801,170300,80154580,5010,5010,5010,5010,0
|
|
20230801,170200,80154580,5010,5010,5010,5010,99
|
|
20230801,170100,80154580,5010,5010,5010,5010,0
|
|
20230801,170000,80154580,5010,5010,5010,5010,0
|
|
20230801,165900,80154580,5010,5010,5010,5010,0
|
|
20230801,165800,80154580,5010,5010,5010,5010,0
|
|
20230801,165700,80154580,5010,5010,5010,5010,0
|
|
20230801,165600,80154580,5010,5010,5010,5010,0
|
|
20230801,165500,80154580,5010,5010,5010,5010,0
|
|
20230801,165400,80154580,5010,5010,5010,5010,0
|
|
20230801,165300,80154580,5010,5010,5010,5010,0
|
|
20230801,165200,80154580,5010,5010,5010,5010,0
|
|
20230801,165100,80154580,5010,5010,5010,5010,0
|
|
20230801,165000,80154580,5010,5010,5010,5010,0
|
|
20230801,164900,80154580,5010,5010,5010,5010,0
|
|
20230801,164800,80154580,5010,5010,5010,5010,0
|
|
20230801,164700,80154580,5010,5010,5010,5010,0
|
|
20230801,164600,80154580,5010,5010,5010,5010,0
|
|
20230801,164500,80154580,5010,5010,5010,5010,0
|
|
20230801,164400,80154580,5010,5010,5010,5010,0
|
|
20230801,164300,80154580,5010,5010,5010,5010,0
|
|
20230801,164200,80154580,5010,5010,5010,5010,0
|
|
20230801,164100,80154580,5010,5010,5010,5010,0
|
|
20230801,164000,80154580,5010,5010,5010,5010,0
|
|
20230801,163900,80154580,5010,5010,5010,5010,0
|
|
20230801,163800,80154580,5010,5010,5010,5010,0
|
|
20230801,163700,80154580,5010,5010,5010,5010,0
|
|
20230801,163600,80154580,5010,5010,5010,5010,0
|
|
20230801,163500,80154580,5010,5010,5010,5010,0
|
|
20230801,163400,80154580,5010,5010,5010,5010,0
|
|
20230801,163300,80154580,5010,5010,5010,5010,0
|
|
20230801,163200,80154580,5010,5010,5010,5010,99
|
|
20230801,163100,80154580,5010,5010,5010,5010,0
|
|
20230801,163000,80154580,5010,5010,5010,5010,0
|
|
20230801,162900,80154580,5010,5010,5010,5010,0
|
|
20230801,162800,80154580,5010,5010,5010,5010,0
|
|
20230801,162700,80154580,5010,5010,5010,5010,0
|
|
20230801,162600,80154580,5010,5010,5010,5010,0
|
|
20230801,162500,80154580,5010,5010,5010,5010,0
|
|
20230801,162400,80154580,5010,5010,5010,5010,0
|
|
20230801,162300,80154580,5010,5010,5010,5010,0
|
|
20230801,162200,80154580,5010,5010,5010,5010,0
|
|
20230801,162100,80154580,5010,5010,5010,5010,0
|
|
20230801,162000,80154580,5010,5010,5010,5010,0
|
|
20230801,161900,80154580,5010,5010,5010,5010,0
|
|
20230801,161800,80154580,5010,5010,5010,5010,0
|
|
20230801,161700,80154580,5010,5010,5010,5010,0
|
|
20230801,161600,80154580,5010,5010,5010,5010,0
|
|
20230801,161500,80154580,5010,5010,5010,5010,0
|
|
20230801,161400,80154580,5010,5010,5010,5010,0
|
|
20230801,161300,80154580,5010,5010,5010,5010,0
|
|
20230801,161200,80154580,5010,5010,5010,5010,0
|
|
20230801,161100,80154580,5010,5010,5010,5010,0
|
|
20230801,161000,80154580,5010,5010,5010,5010,0
|
|
20230801,160900,80154580,5010,5010,5010,5010,0
|
|
20230801,160800,80154580,5010,5010,5010,5010,0
|
|
20230801,160700,80154580,5010,5010,5010,5010,0
|
|
20230801,160600,80154580,5010,5010,5010,5010,0
|
|
20230801,160500,80154580,5010,5010,5010,5010,0
|
|
20230801,160400,80154580,5010,5010,5010,5010,0
|
|
20230801,160300,80154580,5010,5010,5010,5010,0
|
|
20230801,160200,80154580,5010,5010,5010,5010,99
|
|
20230801,160100,80154580,5010,5010,5010,5010,0
|
|
20230801,160000,80154580,5010,5010,5010,5010,0
|
|
20230801,155900,80154580,5010,5010,5010,5010,0
|
|
20230801,155800,80154580,5010,5010,5010,5010,0
|
|
20230801,155700,80154580,5010,5010,5010,5010,0
|
|
20230801,155600,80154580,5010,5010,5010,5010,0
|
|
20230801,155500,80154580,5010,5010,5010,5010,0
|
|
20230801,155400,80154580,5010,5010,5010,5010,0
|
|
20230801,155300,80154580,5010,5010,5010,5010,0
|
|
20230801,155200,80154580,5010,5010,5010,5010,0
|
|
20230801,155100,80154580,5010,5010,5010,5010,0
|
|
20230801,155000,80154580,5010,5010,5010,5010,0
|
|
20230801,154900,80154580,5010,5010,5010,5010,0
|
|
20230801,154800,80154580,5010,5010,5010,5010,0
|
|
20230801,154700,80154580,5010,5010,5010,5010,0
|
|
20230801,154600,80154580,5010,5010,5010,5010,0
|
|
20230801,154500,80154580,5010,5010,5010,5010,0
|
|
20230801,154400,80154580,5010,5010,5010,5010,0
|
|
20230801,154300,80154580,5010,5010,5010,5010,0
|
|
20230801,154200,80154580,5010,5010,5010,5010,0
|
|
20230801,154100,80154580,5010,5010,5010,5010,0
|
|
20230801,154000,80154580,5010,5010,5010,5010,0
|
|
20230801,153900,80154580,5010,5010,5010,5010,0
|
|
20230801,153800,80154580,5010,5010,5010,5010,0
|
|
20230801,153700,80154580,5010,5010,5010,5010,0
|
|
20230801,153600,80154580,5010,5010,5010,5010,0
|
|
20230801,153500,80154580,5010,5010,5010,5010,0
|
|
20230801,153400,80154580,5010,5010,5010,5010,0
|
|
20230801,153300,80154580,5010,5010,5010,5010,0
|
|
20230801,153200,80154580,5010,5010,5010,5010,99
|
|
20230801,153100,80154580,5010,5010,5010,5010,0
|
|
20230801,153000,80154580,5010,5010,5010,5010,99
|
|
20230801,152900,79658590,5020,5020,5020,5020,0
|
|
20230801,152800,79658590,5020,5020,5020,5020,0
|
|
20230801,152700,79658590,5020,5020,5020,5020,0
|
|
20230801,152600,79658590,5020,5020,5020,5020,0
|
|
20230801,152500,79658590,5020,5020,5020,5020,0
|
|
20230801,152400,79658590,5020,5020,5020,5020,0
|
|
20230801,152300,79658590,5020,5020,5020,5020,0
|
|
20230801,152200,79658590,5020,5020,5020,5020,0
|
|
20230801,152100,79658590,5020,5020,5020,5020,0
|
|
20230801,152000,79658590,5020,5020,5020,5020,0
|
|
20230801,151900,79658590,5020,5020,5020,5020,2
|
|
20230801,151800,79648550,5020,5020,5020,5020,0
|
|
20230801,151700,79648550,5020,5020,5020,5020,0
|
|
20230801,151600,79648550,5020,5020,5020,5020,0
|
|
20230801,151500,79648550,5020,5020,5020,5020,103
|
|
20230801,151400,79131490,5020,5020,5020,5020,0
|
|
20230801,151300,79131490,5020,5020,5020,5020,0
|
|
20230801,151200,79131490,5020,5020,5020,5020,0
|
|
20230801,151100,79131490,5020,5020,5020,5020,0
|
|
20230801,151000,79131490,5020,5020,5020,5020,0
|
|
20230801,150900,79131490,5020,5020,5020,5020,0
|
|
20230801,150800,79131490,5020,5020,5020,5020,0
|
|
20230801,150700,79131490,5020,5020,5020,5020,0
|
|
20230801,150600,79131490,5020,5020,5020,5020,20
|
|
20230801,150500,79031090,5030,5030,5030,5030,0
|
|
20230801,150400,79031090,5030,5030,5030,5030,0
|
|
20230801,150300,79031090,5030,5030,5030,5030,20
|
|
20230801,150200,78930490,5020,5020,5020,5020,0
|
|
20230801,150100,78930490,5020,5020,5020,5020,101
|
|
20230801,150000,78423470,5030,5030,5030,5030,0
|
|
20230801,145900,78423470,5030,5030,5030,5030,0
|
|
20230801,145800,78423470,5030,5030,5030,5030,0
|
|
20230801,145700,78423470,5030,5030,5030,5030,0
|
|
20230801,145600,78423470,5030,5030,5030,5030,0
|
|
20230801,145500,78423470,5030,5030,5030,5030,0
|
|
20230801,145400,78423470,5030,5030,5030,5030,0
|
|
20230801,145300,78423470,5030,5030,5030,5030,0
|
|
20230801,145200,78423470,5030,5030,5030,5030,0
|
|
20230801,145100,78423470,5030,5030,5030,5030,0
|
|
20230801,145000,78423470,5030,5030,5030,5030,0
|
|
20230801,144900,78423470,5030,5030,5030,5030,0
|
|
20230801,144800,78423470,5030,5030,5030,5030,0
|
|
20230801,144700,78423470,5030,5030,5030,5030,0
|
|
20230801,144600,78423470,5030,5030,5030,5030,0
|
|
20230801,144500,78423470,5030,5030,5030,5030,2
|
|
20230801,144400,78413410,5030,5030,5030,5030,0
|
|
20230801,144300,78413410,5030,5030,5030,5030,0
|
|
20230801,144200,78413410,5030,5030,5030,5030,0
|
|
20230801,144100,78413410,5030,5030,5030,5030,0
|
|
20230801,144000,78413410,5030,5030,5030,5030,0
|
|
20230801,143900,78413410,5030,5030,5030,5030,50
|
|
20230801,143800,78161910,5030,5030,5030,5030,0
|
|
20230801,143700,78161910,5030,5030,5030,5030,0
|
|
20230801,143600,78161910,5030,5030,5030,5030,10
|
|
20230801,143500,78111610,5030,5030,5030,5030,0
|
|
20230801,143400,78111610,5030,5030,5030,5030,0
|
|
20230801,143300,78111610,5030,5030,5030,5030,0
|
|
20230801,143200,78111610,5030,5030,5030,5030,0
|
|
20230801,143100,78111610,5030,5030,5030,5030,0
|
|
20230801,143000,78111610,5030,5030,5030,5030,100
|
|
20230801,142900,77608610,5030,5030,5030,5030,0
|
|
20230801,142800,77608610,5030,5030,5030,5030,0
|
|
20230801,142700,77608610,5030,5030,5030,5030,0
|
|
20230801,142600,77608610,5030,5030,5030,5030,0
|
|
20230801,142500,77608610,5030,5030,5030,5030,0
|
|
20230801,142400,77608610,5030,5030,5030,5030,0
|
|
20230801,142300,77608610,5030,5030,5030,5030,0
|
|
20230801,142200,77608610,5030,5030,5030,5030,343
|
|
20230801,142100,75883320,5020,5020,5020,5020,10
|
|
20230801,142000,75833120,5020,5020,5020,5020,0
|
|
20230801,141900,75833120,5020,5020,5020,5020,17
|
|
20230801,141800,75747780,5020,5020,5020,5020,0
|
|
20230801,141700,75747780,5020,5020,5020,5020,0
|
|
20230801,141600,75747780,5020,5020,5020,5020,10
|
|
20230801,141500,75697580,5020,5020,5020,5020,0
|
|
20230801,141400,75697580,5020,5020,5020,5020,0
|
|
20230801,141300,75697580,5020,5020,5020,5020,10
|
|
20230801,141200,75647380,5020,5020,5020,5020,0
|
|
20230801,141100,75647380,5020,5020,5020,5020,250
|
|
20230801,141000,74392380,5020,5020,5020,5020,1
|
|
20230801,140900,74387360,5020,5020,5020,5020,0
|
|
20230801,140800,74387360,5020,5020,5020,5020,0
|
|
20230801,140700,74387360,5020,5020,5020,5020,48
|
|
20230801,140600,74146400,5020,5020,5020,5020,398
|
|
20230801,140500,72148440,5020,5020,5020,5020,0
|
|
20230801,140400,72148440,5020,5020,5020,5020,0
|
|
20230801,140300,72148440,5020,5020,5020,5020,0
|
|
20230801,140200,72148440,5020,5020,5020,5020,0
|
|
20230801,140100,72148440,5020,5010,5020,5010,420
|
|
20230801,140000,70040910,5010,5010,5010,5010,0
|
|
20230801,135900,70040910,5010,5010,5010,5010,0
|
|
20230801,135800,70040910,5010,5010,5010,5010,0
|
|
20230801,135700,70040910,5010,5010,5010,5010,0
|
|
20230801,135600,70040910,5010,5010,5010,5010,13
|
|
20230801,135500,69975780,5010,5010,5010,5010,0
|
|
20230801,135400,69975780,5010,5010,5010,5010,78
|
|
20230801,135300,69585000,5010,5010,5010,5010,1
|
|
20230801,135200,69579990,5000,5000,5000,5000,0
|
|
20230801,135100,69579990,5000,5000,5000,5000,400
|
|
20230801,135000,67579990,5010,5010,5010,5010,0
|
|
20230801,134900,67579990,5010,5010,5010,5010,0
|
|
20230801,134800,67579990,5010,5010,5010,5010,0
|
|
20230801,134700,67579990,5010,5000,5010,5000,735
|
|
20230801,134600,63903010,4995,4995,4995,4995,0
|
|
20230801,134500,63903010,4995,4995,4995,4995,300
|
|
20230801,134400,62404510,5000,5000,5000,5000,0
|
|
20230801,134300,62404510,5000,5000,5000,5000,0
|
|
20230801,134200,62404510,5000,5000,5000,5000,0
|
|
20230801,134100,62404510,5000,5000,5000,5000,0
|
|
20230801,134000,62404510,5000,5000,5000,5000,100
|
|
20230801,133900,61904510,5000,5000,5000,5000,100
|
|
20230801,133800,61404510,4995,4995,4995,4995,4
|
|
20230801,133700,61384530,5000,5000,5000,5000,498
|
|
20230801,133600,58894530,5000,5000,5000,5000,1
|
|
20230801,133500,58889530,4995,4995,4995,4995,0
|
|
20230801,133400,58889530,4995,4995,4995,4995,0
|
|
20230801,133300,58889530,4995,4995,4995,4995,0
|
|
20230801,133200,58889530,4995,4995,4995,4995,0
|
|
20230801,133100,58889530,4995,4995,4995,4995,0
|
|
20230801,133000,58889530,4995,4995,4995,4995,0
|
|
20230801,132900,58889530,4995,4995,4995,4995,0
|
|
20230801,132800,58889530,4995,4995,4995,4995,0
|
|
20230801,132700,58889530,4995,4995,4995,4995,0
|
|
20230801,132600,58889530,4995,4995,4995,4995,0
|
|
20230801,132500,58889530,4995,4995,4995,4995,0
|
|
20230801,132400,58889530,4995,5000,5000,4995,274
|
|
20230801,132300,57519580,5000,5000,5000,5000,0
|
|
20230801,132200,57519580,5000,5000,5000,5000,0
|
|
20230801,132100,57519580,5000,5000,5000,5000,0
|
|
20230801,132000,57519580,5000,5000,5000,5000,3
|
|
20230801,131900,57504580,5010,5010,5010,5010,2
|
|
20230801,131800,57494560,5010,5010,5010,5010,0
|
|
20230801,131700,57494560,5010,5010,5010,5010,0
|
|
20230801,131600,57494560,5010,5010,5010,5010,0
|
|
20230801,131500,57494560,5010,5010,5010,5010,0
|
|
20230801,131400,57494560,5010,5010,5010,5010,0
|
|
20230801,131300,57494560,5010,5010,5010,5010,0
|
|
20230801,131200,57494560,5010,5010,5010,5010,148
|
|
20230801,131100,56753080,5010,5010,5010,5010,1
|
|
20230801,131000,56748070,5000,5000,5000,5000,9
|
|
20230801,130900,56703070,5000,5000,5000,5000,0
|
|
20230801,130800,56703070,5000,5000,5000,5000,259
|
|
20230801,130700,55408070,5010,5010,5010,5010,0
|
|
20230801,130600,55408070,5010,5010,5010,5010,0
|
|
20230801,130500,55408070,5010,5010,5010,5010,0
|
|
20230801,130400,55408070,5010,5010,5010,5010,0
|
|
20230801,130300,55408070,5010,5010,5010,5010,0
|
|
20230801,130200,55408070,5010,5010,5010,5010,0
|
|
20230801,130100,55408070,5010,5010,5010,5010,0
|
|
20230801,130000,55408070,5010,5010,5010,5010,0
|
|
20230801,125900,55408070,5010,5010,5010,5010,400
|
|
20230801,125800,53404070,5010,5010,5010,5010,0
|
|
20230801,125700,53404070,5010,5010,5010,5010,0
|
|
20230801,125600,53404070,5010,5010,5010,5010,0
|
|
20230801,125500,53404070,5010,5010,5010,5010,10
|
|
20230801,125400,53353970,5010,5010,5010,5010,0
|
|
20230801,125300,53353970,5010,5010,5010,5010,0
|
|
20230801,125200,53353970,5010,5010,5010,5010,0
|
|
20230801,125100,53353970,5010,5010,5010,5010,0
|
|
20230801,125000,53353970,5010,5010,5010,5010,0
|
|
20230801,124900,53353970,5010,5010,5010,5010,6
|
|
20230801,124800,53323910,5010,5010,5010,5010,3
|
|
20230801,124700,53308880,5000,5000,5000,5000,0
|
|
20230801,124600,53308880,5000,5000,5000,5000,0
|
|
20230801,124500,53308880,5000,5000,5000,5000,0
|
|
20230801,124400,53308880,5000,5000,5000,5000,0
|
|
20230801,124300,53308880,5000,5000,5000,5000,20
|
|
20230801,124200,53208880,5000,5000,5000,5000,0
|
|
20230801,124100,53208880,5000,5000,5000,5000,0
|
|
20230801,124000,53208880,5000,5000,5000,5000,0
|
|
20230801,123900,53208880,5000,5000,5000,5000,0
|
|
20230801,123800,53208880,5000,5000,5000,5000,10
|
|
20230801,123700,53158880,5000,5000,5000,5000,0
|
|
20230801,123600,53158880,5000,5000,5000,5000,20
|
|
20230801,123500,53058880,5010,5010,5010,5010,0
|
|
20230801,123400,53058880,5010,5010,5010,5010,1
|
|
20230801,123300,53053870,5010,5010,5010,5010,0
|
|
20230801,123200,53053870,5010,5010,5010,5010,0
|
|
20230801,123100,53053870,5010,5010,5010,5010,0
|
|
20230801,123000,53053870,5010,5010,5010,5010,0
|
|
20230801,122900,53053870,5010,5010,5010,5010,0
|
|
20230801,122800,53053870,5010,5010,5010,5010,0
|
|
20230801,122700,53053870,5010,5010,5010,5010,1
|
|
20230801,122600,53048860,5000,5000,5000,5000,0
|
|
20230801,122500,53048860,5000,5000,5000,5000,0
|
|
20230801,122400,53048860,5000,5000,5000,5000,0
|
|
20230801,122300,53048860,5000,5000,5000,5000,0
|
|
20230801,122200,53048860,5000,5000,5000,5000,0
|
|
20230801,122100,53048860,5000,5000,5000,5000,0
|
|
20230801,122000,53048860,5000,5000,5000,5000,0
|
|
20230801,121900,53048860,5000,5000,5000,5000,0
|
|
20230801,121800,53048860,5000,5000,5000,5000,0
|
|
20230801,121700,53048860,5000,5000,5000,5000,0
|
|
20230801,121600,53048860,5000,5000,5000,5000,94
|
|
20230801,121500,52578860,5000,5000,5000,5000,0
|
|
20230801,121400,52578860,5000,5000,5000,5000,0
|
|
20230801,121300,52578860,5000,5000,5000,5000,100
|
|
20230801,121200,52078860,5000,5010,5010,5000,158
|
|
20230801,121100,51288050,4995,4995,4995,4995,0
|
|
20230801,121000,51288050,4995,4995,4995,4995,0
|
|
20230801,120900,51288050,4995,4995,4995,4995,0
|
|
20230801,120800,51288050,4995,4995,4995,4995,0
|
|
20230801,120700,51288050,4995,4995,4995,4995,0
|
|
20230801,120600,51288050,4995,4995,4995,4995,0
|
|
20230801,120500,51288050,4995,4995,4995,4995,0
|
|
20230801,120400,51288050,4995,4995,4995,4995,0
|
|
20230801,120300,51288050,4995,4995,4995,4995,0
|
|
20230801,120200,51288050,4995,4995,4995,4995,0
|
|
20230801,120100,51288050,4995,4995,4995,4995,0
|
|
20230801,120000,51288050,4995,4995,4995,4995,250
|
|
20230801,115900,50039300,5010,5010,5010,5010,0
|
|
20230801,115800,50039300,5010,5010,5010,5010,0
|
|
20230801,115700,50039300,5010,5010,5010,5010,0
|
|
20230801,115600,50039300,5010,5000,5010,5000,301
|
|
20230801,115500,48531960,5000,5000,5000,5000,0
|
|
20230801,115400,48531960,5000,5000,5000,5000,183
|
|
20230801,115300,47616960,5010,5010,5010,5010,0
|
|
20230801,115200,47616960,5010,5010,5010,5010,0
|
|
20230801,115100,47616960,5010,5010,5010,5010,0
|
|
20230801,115000,47616960,5010,5010,5010,5010,1
|
|
20230801,114900,47611950,5010,5010,5010,5010,0
|
|
20230801,114800,47611950,5010,5010,5010,5010,0
|
|
20230801,114700,47611950,5010,5010,5010,5010,0
|
|
20230801,114600,47611950,5010,5010,5010,5010,0
|
|
20230801,114500,47611950,5010,5010,5010,5010,0
|
|
20230801,114400,47611950,5010,5010,5010,5010,0
|
|
20230801,114300,47611950,5010,5010,5010,5010,0
|
|
20230801,114200,47611950,5010,5010,5010,5010,0
|
|
20230801,114100,47611950,5010,5010,5010,5010,5
|
|
20230801,114000,47586900,5010,5010,5010,5010,0
|
|
20230801,113900,47586900,5010,5010,5010,5010,1
|
|
20230801,113800,47581890,5010,5010,5010,5010,1
|
|
20230801,113700,47576880,5010,5010,5010,5010,0
|
|
20230801,113600,47576880,5010,5010,5010,5010,0
|
|
20230801,113500,47576880,5010,5010,5010,5010,0
|
|
20230801,113400,47576880,5010,5010,5010,5010,0
|
|
20230801,113300,47576880,5010,5010,5010,5010,0
|
|
20230801,113200,47576880,5010,5010,5010,5010,0
|
|
20230801,113100,47576880,5010,5010,5010,5010,2
|
|
20230801,113000,47566860,5010,5010,5010,5010,0
|
|
20230801,112900,47566860,5010,5010,5010,5010,0
|
|
20230801,112800,47566860,5010,5010,5010,5010,0
|
|
20230801,112700,47566860,5010,5010,5010,5010,39
|
|
20230801,112600,47371470,4995,4995,4995,4995,0
|
|
20230801,112500,47371470,4995,4995,4995,4995,0
|
|
20230801,112400,47371470,4995,4995,4995,4995,0
|
|
20230801,112300,47371470,4995,4995,4995,4995,1
|
|
20230801,112200,47366475,4995,4995,4995,4995,500
|
|
20230801,112100,44868975,5010,5010,5010,5010,0
|
|
20230801,112000,44868975,5010,5010,5010,5010,30
|
|
20230801,111900,44718675,4995,4995,4995,4995,0
|
|
20230801,111800,44718675,4995,4995,4995,4995,0
|
|
20230801,111700,44718675,4995,4995,4995,4995,0
|
|
20230801,111600,44718675,4995,5010,5010,4995,77
|
|
20230801,111500,44333115,4995,4995,4995,4995,0
|
|
20230801,111400,44333115,4995,4995,4995,4995,0
|
|
20230801,111300,44333115,4995,4995,4995,4995,0
|
|
20230801,111200,44333115,4995,4995,4995,4995,0
|
|
20230801,111100,44333115,4995,4995,4995,4995,0
|
|
20230801,111000,44333115,4995,4995,4995,4995,0
|
|
20230801,110900,44333115,4995,4995,4995,4995,0
|
|
20230801,110800,44333115,4995,4995,4995,4995,0
|
|
20230801,110700,44333115,4995,4995,4995,4995,0
|
|
20230801,110600,44333115,4995,4995,4995,4995,0
|
|
20230801,110500,44333115,4995,4995,4995,4995,0
|
|
20230801,110400,44333115,4995,4995,4995,4995,0
|
|
20230801,110300,44333115,4995,4995,4995,4995,0
|
|
20230801,110200,44333115,4995,4995,4995,4995,0
|
|
20230801,110100,44333115,4995,4995,4995,4995,0
|
|
20230801,110000,44333115,4995,4995,4995,4995,0
|
|
20230801,105900,44333115,4995,4995,4995,4995,0
|
|
20230801,105800,44333115,4995,4995,4995,4995,0
|
|
20230801,105700,44333115,4995,4995,4995,4995,0
|
|
20230801,105600,44333115,4995,4995,4995,4995,0
|
|
20230801,105500,44333115,4995,4995,4995,4995,1
|
|
20230801,105400,44328120,5010,5010,5010,5010,0
|
|
20230801,105300,44328120,5010,5000,5010,5000,8
|
|
20230801,105200,44288090,5000,5000,5000,5000,0
|
|
20230801,105100,44288090,5000,5000,5000,5000,7
|
|
20230801,105000,44253090,5010,5010,5010,5010,0
|
|
20230801,104900,44253090,5010,5010,5010,5010,0
|
|
20230801,104800,44253090,5010,5010,5010,5010,0
|
|
20230801,104700,44253090,5010,5010,5010,5010,0
|
|
20230801,104600,44253090,5010,5010,5010,5010,0
|
|
20230801,104500,44253090,5010,5010,5010,5010,2
|
|
20230801,104400,44243070,5000,5000,5000,5000,4
|
|
20230801,104300,44223070,5010,5010,5010,5010,0
|
|
20230801,104200,44223070,5010,5000,5010,5000,18
|
|
20230801,104100,44132950,5000,5010,5010,5000,6
|
|
20230801,104000,44102900,5010,5010,5010,5010,13
|
|
20230801,103900,44037770,5010,5010,5010,5010,7
|
|
20230801,103800,44002700,5010,5010,5010,5010,3
|
|
20230801,103700,43987670,5010,5010,5010,5010,0
|
|
20230801,103600,43987670,5010,5010,5010,5010,0
|
|
20230801,103500,43987670,5010,5010,5010,5010,0
|
|
20230801,103400,43987670,5010,5010,5010,5010,3
|
|
20230801,103300,43972640,5010,5010,5010,5010,0
|
|
20230801,103200,43972640,5010,5010,5010,5010,0
|
|
20230801,103100,43972640,5010,5010,5010,5010,0
|
|
20230801,103000,43972640,5010,5010,5010,5010,0
|
|
20230801,102900,43972640,5010,5010,5010,5010,100
|
|
20230801,102800,43471640,5000,5000,5000,5000,3
|
|
20230801,102700,43456640,5000,5000,5000,5000,44
|
|
20230801,102600,43236640,5000,5000,5000,5000,1
|
|
20230801,102500,43231640,5000,5000,5000,5000,48
|
|
20230801,102400,42991640,4990,4990,4990,4990,100
|
|
20230801,102300,42492640,5000,5000,5000,5000,1
|
|
20230801,102200,42487640,5000,5000,5000,5000,0
|
|
20230801,102100,42487640,5000,5000,5000,5000,4
|
|
20230801,102000,42467640,5000,5000,5000,5000,0
|
|
20230801,101900,42467640,5000,5000,5000,5000,14
|
|
20230801,101800,42397640,5000,5000,5000,5000,1
|
|
20230801,101700,42392640,4995,4995,4995,4995,4
|
|
20230801,101600,42372660,4995,4995,4995,4995,0
|
|
20230801,101500,42372660,4995,4995,4995,4995,0
|
|
20230801,101400,42372660,4995,4995,4995,4995,0
|
|
20230801,101300,42372660,4995,4995,4995,4995,2
|
|
20230801,101200,42362670,4995,4995,4995,4995,5
|
|
20230801,101100,42337695,4990,4990,4990,4990,329
|
|
20230801,101000,40695985,4995,5010,5010,4995,429
|
|
20230801,100900,38553110,5000,5000,5000,5000,0
|
|
20230801,100800,38553110,5000,5000,5000,5000,42
|
|
20230801,100700,38343110,5000,5000,5000,5000,0
|
|
20230801,100600,38343110,5000,5000,5000,5000,10
|
|
20230801,100500,38293110,5000,5000,5000,5000,0
|
|
20230801,100400,38293110,5000,5000,5000,5000,8
|
|
20230801,100300,38253110,5000,5000,5000,5000,0
|
|
20230801,100200,38253110,5000,5000,5000,5000,0
|
|
20230801,100100,38253110,5000,5000,5000,5000,8
|
|
20230801,100000,38213110,5000,5000,5000,5000,8
|
|
20230801,095900,38173110,5000,5000,5000,5000,128
|
|
20230801,095800,37533110,5000,5000,5000,5000,0
|
|
20230801,095700,37533110,5000,5000,5000,5000,0
|
|
20230801,095600,37533110,5000,5000,5000,5000,8
|
|
20230801,095500,37493110,5000,5000,5000,5000,0
|
|
20230801,095400,37493110,5000,5000,5000,5000,0
|
|
20230801,095300,37493110,5000,5000,5000,5000,10
|
|
20230801,095200,37443110,5000,5000,5000,5000,1
|
|
20230801,095100,37438110,5000,5000,5000,5000,9
|
|
20230801,095000,37393110,5000,5000,5000,5000,18
|
|
20230801,094900,37303110,5000,5000,5000,5000,114
|
|
20230801,094800,36733110,5000,5010,5010,5000,239
|
|
20230801,094700,35537570,5010,5010,5010,5010,0
|
|
20230801,094600,35537570,5010,5010,5010,5010,423
|
|
20230801,094500,33418340,5010,5010,5010,5010,14
|
|
20230801,094400,33348200,5030,5030,5030,5030,0
|
|
20230801,094300,33348200,5030,5030,5030,5030,1
|
|
20230801,094200,33343170,5030,5030,5030,5030,0
|
|
20230801,094100,33343170,5030,5030,5030,5030,0
|
|
20230801,094000,33343170,5030,5030,5030,5030,0
|
|
20230801,093900,33343170,5030,5030,5030,5030,0
|
|
20230801,093800,33343170,5030,5030,5030,5030,3
|
|
20230801,093700,33328080,5020,5020,5020,5020,250
|
|
20230801,093600,32073080,5010,5010,5010,5010,0
|
|
20230801,093500,32073080,5010,5010,5010,5010,0
|
|
20230801,093400,32073080,5010,5010,5010,5010,0
|
|
20230801,093300,32073080,5010,5010,5010,5010,0
|
|
20230801,093200,32073080,5010,5010,5010,5010,0
|
|
20230801,093100,32073080,5010,5010,5010,5010,0
|
|
20230801,093000,32073080,5010,5010,5010,5010,0
|
|
20230801,092900,32073080,5010,5010,5010,5010,0
|
|
20230801,092800,32073080,5010,5010,5010,5010,690
|
|
20230801,092700,28616180,5010,5010,5010,5010,1721
|
|
20230801,092600,19993970,5030,5030,5030,5030,54
|
|
20230801,092500,19722350,5040,5040,5040,5040,0
|
|
20230801,092400,19722350,5040,5040,5040,5040,30
|
|
20230801,092300,19571150,5030,5030,5030,5030,2
|
|
20230801,092200,19561090,5040,5030,5040,5030,2
|
|
20230801,092100,19551020,5020,5010,5020,5010,2026
|
|
20230801,092000,9391390,5010,5010,5010,5010,0
|
|
20230801,091900,9391390,5010,5010,5010,5010,0
|
|
20230801,091800,9391390,5010,5010,5010,5010,0
|
|
20230801,091700,9391390,5010,5010,5010,5010,0
|
|
20230801,091600,9391390,5010,5010,5010,5010,0
|
|
20230801,091500,9391390,5010,5010,5010,5010,161
|
|
20230801,091400,8584780,5010,5010,5010,5010,0
|
|
20230801,091300,8584780,5010,5010,5010,5010,20
|
|
20230801,091200,8484580,5010,5010,5010,5010,0
|
|
20230801,091100,8484580,5010,5010,5010,5010,0
|
|
20230801,091000,8484580,5010,5010,5010,5010,0
|
|
20230801,090900,8484580,5010,5010,5010,5010,0
|
|
20230801,090800,8484580,5010,5010,5010,5010,10
|
|
20230801,090700,8434480,5010,5010,5010,5010,994
|
|
20230801,090600,3454540,5020,5020,5030,5020,105
|
|
20230801,090500,2927430,5030,5030,5030,5030,7
|
|
20230801,090400,2892220,5020,5020,5020,5020,0
|
|
20230801,090300,2892220,5020,5020,5030,5020,43
|
|
20230801,090200,2676340,5010,5010,5010,5010,10
|
|
20230801,090100,2626240,4995,4995,4995,4995,300
|
|
20230801,090000,1127740,4990,4990,4990,4990,226
|