594 lines
28 KiB
CSV
594 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230803,185100,235594720,9020,9020,9020,9020,523
|
|
20230803,185000,235594720,9020,9020,9020,9020,0
|
|
20230803,184900,235594720,9020,9020,9020,9020,0
|
|
20230803,184800,235594720,9020,9020,9020,9020,0
|
|
20230803,184700,235594720,9020,9020,9020,9020,0
|
|
20230803,184600,235594720,9020,9020,9020,9020,0
|
|
20230803,184500,235594720,9020,9020,9020,9020,0
|
|
20230803,184400,235594720,9020,9020,9020,9020,0
|
|
20230803,184300,235594720,9020,9020,9020,9020,0
|
|
20230803,184200,235594720,9020,9020,9020,9020,0
|
|
20230803,184100,235594720,9020,9020,9020,9020,0
|
|
20230803,184000,235594720,9020,9020,9020,9020,0
|
|
20230803,183900,235594720,9020,9020,9020,9020,0
|
|
20230803,183800,235594720,9020,9020,9020,9020,0
|
|
20230803,183700,235594720,9020,9020,9020,9020,0
|
|
20230803,183600,235594720,9020,9020,9020,9020,0
|
|
20230803,183500,235594720,9020,9020,9020,9020,0
|
|
20230803,183400,235594720,9020,9020,9020,9020,0
|
|
20230803,183300,235594720,9020,9020,9020,9020,0
|
|
20230803,183200,235594720,9020,9020,9020,9020,0
|
|
20230803,183100,235594720,9020,9020,9020,9020,0
|
|
20230803,183000,235594720,9020,9020,9020,9020,0
|
|
20230803,182900,235594720,9020,9020,9020,9020,0
|
|
20230803,182800,235594720,9020,9020,9020,9020,0
|
|
20230803,182700,235594720,9020,9020,9020,9020,0
|
|
20230803,182600,235594720,9020,9020,9020,9020,0
|
|
20230803,182500,235594720,9020,9020,9020,9020,0
|
|
20230803,182400,235594720,9020,9020,9020,9020,0
|
|
20230803,182300,235594720,9020,9020,9020,9020,0
|
|
20230803,182200,235594720,9020,9020,9020,9020,0
|
|
20230803,182100,235594720,9020,9020,9020,9020,523
|
|
20230803,182000,235594720,9020,9020,9020,9020,0
|
|
20230803,181900,235594720,9020,9020,9020,9020,0
|
|
20230803,181800,235594720,9020,9020,9020,9020,0
|
|
20230803,181700,235594720,9020,9020,9020,9020,0
|
|
20230803,181600,235594720,9020,9020,9020,9020,0
|
|
20230803,181500,235594720,9020,9020,9020,9020,0
|
|
20230803,181400,235594720,9020,9020,9020,9020,0
|
|
20230803,181300,235594720,9020,9020,9020,9020,0
|
|
20230803,181200,235594720,9020,9020,9020,9020,0
|
|
20230803,181100,235594720,9020,9020,9020,9020,0
|
|
20230803,181000,235594720,9020,9020,9020,9020,0
|
|
20230803,180900,235594720,9020,9020,9020,9020,0
|
|
20230803,180800,235594720,9020,9020,9020,9020,0
|
|
20230803,180700,235594720,9020,9020,9020,9020,0
|
|
20230803,180600,235594720,9020,9020,9020,9020,0
|
|
20230803,180500,235594720,9020,9020,9020,9020,0
|
|
20230803,180400,235594720,9020,9020,9020,9020,0
|
|
20230803,180300,235594720,9020,9020,9020,9020,0
|
|
20230803,180200,235594720,9020,9020,9020,9020,0
|
|
20230803,180100,235594720,9020,9020,9020,9020,0
|
|
20230803,180000,235594720,9020,9020,9020,9020,0
|
|
20230803,175900,235594720,9020,9020,9020,9020,0
|
|
20230803,175800,235594720,9020,9020,9020,9020,0
|
|
20230803,175700,235594720,9020,9020,9020,9020,0
|
|
20230803,175600,235594720,9020,9020,9020,9020,0
|
|
20230803,175500,235594720,9020,9020,9020,9020,0
|
|
20230803,175400,235594720,9020,9020,9020,9020,0
|
|
20230803,175300,235594720,9020,9020,9020,9020,0
|
|
20230803,175200,235594720,9020,9020,9020,9020,0
|
|
20230803,175100,235594720,9020,9020,9020,9020,523
|
|
20230803,175000,235594720,9020,9020,9020,9020,0
|
|
20230803,174900,235594720,9020,9020,9020,9020,0
|
|
20230803,174800,235594720,9020,9020,9020,9020,0
|
|
20230803,174700,235594720,9020,9020,9020,9020,0
|
|
20230803,174600,235594720,9020,9020,9020,9020,0
|
|
20230803,174500,235594720,9020,9020,9020,9020,0
|
|
20230803,174400,235594720,9020,9020,9020,9020,0
|
|
20230803,174300,235594720,9020,9020,9020,9020,0
|
|
20230803,174200,235594720,9020,9020,9020,9020,0
|
|
20230803,174100,235594720,9020,9020,9020,9020,0
|
|
20230803,174000,235594720,9020,9020,9020,9020,0
|
|
20230803,173900,235594720,9020,9020,9020,9020,0
|
|
20230803,173800,235594720,9020,9020,9020,9020,0
|
|
20230803,173700,235594720,9020,9020,9020,9020,0
|
|
20230803,173600,235594720,9020,9020,9020,9020,0
|
|
20230803,173500,235594720,9020,9020,9020,9020,0
|
|
20230803,173400,235594720,9020,9020,9020,9020,0
|
|
20230803,173300,235594720,9020,9020,9020,9020,0
|
|
20230803,173200,235594720,9020,9020,9020,9020,0
|
|
20230803,173100,235594720,9020,9020,9020,9020,0
|
|
20230803,173000,235594720,9020,9020,9020,9020,0
|
|
20230803,172900,235594720,9020,9020,9020,9020,0
|
|
20230803,172800,235594720,9020,9020,9020,9020,0
|
|
20230803,172700,235594720,9020,9020,9020,9020,0
|
|
20230803,172600,235594720,9020,9020,9020,9020,0
|
|
20230803,172500,235594720,9020,9020,9020,9020,0
|
|
20230803,172400,235594720,9020,9020,9020,9020,0
|
|
20230803,172300,235594720,9020,9020,9020,9020,0
|
|
20230803,172200,235594720,9020,9020,9020,9020,0
|
|
20230803,172100,235594720,9020,9020,9020,9020,523
|
|
20230803,172000,235594720,9020,9020,9020,9020,0
|
|
20230803,171900,235594720,9020,9020,9020,9020,0
|
|
20230803,171800,235594720,9020,9020,9020,9020,0
|
|
20230803,171700,235594720,9020,9020,9020,9020,0
|
|
20230803,171600,235594720,9020,9020,9020,9020,0
|
|
20230803,171500,235594720,9020,9020,9020,9020,0
|
|
20230803,171400,235594720,9020,9020,9020,9020,0
|
|
20230803,171300,235594720,9020,9020,9020,9020,0
|
|
20230803,171200,235594720,9020,9020,9020,9020,0
|
|
20230803,171100,235594720,9020,9020,9020,9020,0
|
|
20230803,171000,235594720,9020,9020,9020,9020,0
|
|
20230803,170900,235594720,9020,9020,9020,9020,0
|
|
20230803,170800,235594720,9020,9020,9020,9020,0
|
|
20230803,170700,235594720,9020,9020,9020,9020,0
|
|
20230803,170600,235594720,9020,9020,9020,9020,0
|
|
20230803,170500,235594720,9020,9020,9020,9020,0
|
|
20230803,170400,235594720,9020,9020,9020,9020,0
|
|
20230803,170300,235594720,9020,9020,9020,9020,0
|
|
20230803,170200,235594720,9020,9020,9020,9020,0
|
|
20230803,170100,235594720,9020,9020,9020,9020,0
|
|
20230803,170000,235594720,9020,9020,9020,9020,0
|
|
20230803,165900,235594720,9020,9020,9020,9020,0
|
|
20230803,165800,235594720,9020,9020,9020,9020,0
|
|
20230803,165700,235594720,9020,9020,9020,9020,0
|
|
20230803,165600,235594720,9020,9020,9020,9020,0
|
|
20230803,165500,235594720,9020,9020,9020,9020,0
|
|
20230803,165400,235594720,9020,9020,9020,9020,0
|
|
20230803,165300,235594720,9020,9020,9020,9020,0
|
|
20230803,165200,235594720,9020,9020,9020,9020,0
|
|
20230803,165100,235594720,9020,9020,9020,9020,523
|
|
20230803,165000,235594720,9020,9020,9020,9020,0
|
|
20230803,164900,235594720,9020,9020,9020,9020,0
|
|
20230803,164800,235594720,9020,9020,9020,9020,0
|
|
20230803,164700,235594720,9020,9020,9020,9020,0
|
|
20230803,164600,235594720,9020,9020,9020,9020,0
|
|
20230803,164500,235594720,9020,9020,9020,9020,0
|
|
20230803,164400,235594720,9020,9020,9020,9020,0
|
|
20230803,164300,235594720,9020,9020,9020,9020,0
|
|
20230803,164200,235594720,9020,9020,9020,9020,0
|
|
20230803,164100,235594720,9020,9020,9020,9020,0
|
|
20230803,164000,235594720,9020,9020,9020,9020,0
|
|
20230803,163900,235594720,9020,9020,9020,9020,0
|
|
20230803,163800,235594720,9020,9020,9020,9020,0
|
|
20230803,163700,235594720,9020,9020,9020,9020,0
|
|
20230803,163600,235594720,9020,9020,9020,9020,0
|
|
20230803,163500,235594720,9020,9020,9020,9020,0
|
|
20230803,163400,235594720,9020,9020,9020,9020,0
|
|
20230803,163300,235594720,9020,9020,9020,9020,0
|
|
20230803,163200,235594720,9020,9020,9020,9020,0
|
|
20230803,163100,235594720,9020,9020,9020,9020,0
|
|
20230803,163000,235594720,9020,9020,9020,9020,0
|
|
20230803,162900,235594720,9020,9020,9020,9020,0
|
|
20230803,162800,235594720,9020,9020,9020,9020,0
|
|
20230803,162700,235594720,9020,9020,9020,9020,0
|
|
20230803,162600,235594720,9020,9020,9020,9020,0
|
|
20230803,162500,235594720,9020,9020,9020,9020,0
|
|
20230803,162400,235594720,9020,9020,9020,9020,0
|
|
20230803,162300,235594720,9020,9020,9020,9020,0
|
|
20230803,162200,235594720,9020,9020,9020,9020,0
|
|
20230803,162100,235594720,9020,9020,9020,9020,523
|
|
20230803,162000,235594720,9020,9020,9020,9020,0
|
|
20230803,161900,235594720,9020,9020,9020,9020,0
|
|
20230803,161800,235594720,9020,9020,9020,9020,0
|
|
20230803,161700,235594720,9020,9020,9020,9020,0
|
|
20230803,161600,235594720,9020,9020,9020,9020,0
|
|
20230803,161500,235594720,9020,9020,9020,9020,0
|
|
20230803,161400,235594720,9020,9020,9020,9020,0
|
|
20230803,161300,235594720,9020,9020,9020,9020,0
|
|
20230803,161200,235594720,9020,9020,9020,9020,0
|
|
20230803,161100,235594720,9020,9020,9020,9020,0
|
|
20230803,161000,235594720,9020,9020,9020,9020,0
|
|
20230803,160900,235594720,9020,9020,9020,9020,0
|
|
20230803,160800,235594720,9020,9020,9020,9020,0
|
|
20230803,160700,235594720,9020,9020,9020,9020,0
|
|
20230803,160600,235594720,9020,9020,9020,9020,0
|
|
20230803,160500,235594720,9020,9020,9020,9020,0
|
|
20230803,160400,235594720,9020,9020,9020,9020,0
|
|
20230803,160300,235594720,9020,9020,9020,9020,0
|
|
20230803,160200,235594720,9020,9020,9020,9020,0
|
|
20230803,160100,235594720,9020,9020,9020,9020,0
|
|
20230803,160000,235594720,9020,9020,9020,9020,0
|
|
20230803,155900,235594720,9020,9020,9020,9020,0
|
|
20230803,155800,235594720,9020,9020,9020,9020,0
|
|
20230803,155700,235594720,9020,9020,9020,9020,0
|
|
20230803,155600,235594720,9020,9020,9020,9020,0
|
|
20230803,155500,235594720,9020,9020,9020,9020,0
|
|
20230803,155400,235594720,9020,9020,9020,9020,0
|
|
20230803,155300,235594720,9020,9020,9020,9020,0
|
|
20230803,155200,235594720,9020,9020,9020,9020,0
|
|
20230803,155100,235594720,9020,9020,9020,9020,523
|
|
20230803,155000,235594720,9020,9020,9020,9020,0
|
|
20230803,154900,235594720,9020,9020,9020,9020,0
|
|
20230803,154800,235594720,9020,9020,9020,9020,0
|
|
20230803,154700,235594720,9020,9020,9020,9020,0
|
|
20230803,154600,235594720,9020,9020,9020,9020,0
|
|
20230803,154500,235594720,9020,9020,9020,9020,0
|
|
20230803,154400,235594720,9020,9020,9020,9020,0
|
|
20230803,154300,235594720,9020,9020,9020,9020,0
|
|
20230803,154200,235594720,9020,9020,9020,9020,0
|
|
20230803,154100,235594720,9020,9020,9020,9020,0
|
|
20230803,154000,235594720,9020,9020,9020,9020,0
|
|
20230803,153900,235594720,9020,9020,9020,9020,0
|
|
20230803,153800,235594720,9020,9020,9020,9020,0
|
|
20230803,153700,235594720,9020,9020,9020,9020,0
|
|
20230803,153600,235594720,9020,9020,9020,9020,0
|
|
20230803,153500,235594720,9020,9020,9020,9020,0
|
|
20230803,153400,235594720,9020,9020,9020,9020,0
|
|
20230803,153300,235594720,9020,9020,9020,9020,0
|
|
20230803,153200,235594720,9020,9020,9020,9020,0
|
|
20230803,153100,235594720,9020,9020,9020,9020,0
|
|
20230803,153000,235594720,9020,9020,9020,9020,523
|
|
20230803,152900,230877260,8990,8990,8990,8990,0
|
|
20230803,152800,230877260,8990,8990,8990,8990,0
|
|
20230803,152700,230877260,8990,8990,8990,8990,0
|
|
20230803,152600,230877260,8990,8990,8990,8990,0
|
|
20230803,152500,230877260,8990,8990,8990,8990,0
|
|
20230803,152400,230877260,8990,8990,8990,8990,0
|
|
20230803,152300,230877260,8990,8990,8990,8990,0
|
|
20230803,152200,230877260,8990,8990,8990,8990,0
|
|
20230803,152100,230877260,8990,8990,8990,8990,0
|
|
20230803,152000,230877260,8990,8990,8990,8990,0
|
|
20230803,151900,230877260,8990,8990,8990,8990,0
|
|
20230803,151800,230877260,8990,8990,8990,8990,1
|
|
20230803,151700,230868270,8980,8990,8990,8980,82
|
|
20230803,151600,230131570,9000,9000,9000,9000,0
|
|
20230803,151500,230131570,9000,8990,9000,8990,2
|
|
20230803,151400,230113580,8990,8990,8990,8990,1
|
|
20230803,151300,230104590,9000,9000,9000,9000,33
|
|
20230803,151200,229807590,8990,8990,8990,8990,0
|
|
20230803,151100,229807590,8990,8990,8990,8990,0
|
|
20230803,151000,229807590,8990,8990,8990,8990,0
|
|
20230803,150900,229807590,8990,9000,9000,8990,42
|
|
20230803,150800,229429900,9000,9000,9000,9000,1
|
|
20230803,150700,229420900,8990,8990,8990,8990,0
|
|
20230803,150600,229420900,8990,8990,8990,8990,0
|
|
20230803,150500,229420900,8990,8990,8990,8990,2
|
|
20230803,150400,229402920,9000,9000,9000,9000,0
|
|
20230803,150300,229402920,9000,8990,9000,8990,223
|
|
20230803,150200,227396130,8990,8990,8990,8990,10
|
|
20230803,150100,227306230,9000,9000,9000,9000,0
|
|
20230803,150000,227306230,9000,9000,9000,9000,0
|
|
20230803,145900,227306230,9000,9000,9000,9000,0
|
|
20230803,145800,227306230,9000,9000,9000,9000,0
|
|
20230803,145700,227306230,9000,9000,9000,9000,0
|
|
20230803,145600,227306230,9000,9000,9000,9000,0
|
|
20230803,145500,227306230,9000,9000,9000,9000,0
|
|
20230803,145400,227306230,9000,9000,9000,9000,0
|
|
20230803,145300,227306230,9000,9000,9000,9000,0
|
|
20230803,145200,227306230,9000,9000,9000,9000,0
|
|
20230803,145100,227306230,9000,9000,9000,9000,0
|
|
20230803,145000,227306230,9000,9000,9000,9000,1
|
|
20230803,144900,227297230,8990,8990,8990,8990,0
|
|
20230803,144800,227297230,8990,8990,8990,8990,0
|
|
20230803,144700,227297230,8990,8990,8990,8990,68
|
|
20230803,144600,226685910,8990,8990,8990,8990,114
|
|
20230803,144500,225661050,8990,8990,8990,8990,0
|
|
20230803,144400,225661050,8990,8990,8990,8990,0
|
|
20230803,144300,225661050,8990,8990,8990,8990,0
|
|
20230803,144200,225661050,8990,8990,8990,8990,0
|
|
20230803,144100,225661050,8990,8990,8990,8990,0
|
|
20230803,144000,225661050,8990,8990,8990,8990,0
|
|
20230803,143900,225661050,8990,8990,8990,8990,0
|
|
20230803,143800,225661050,8990,8990,8990,8990,0
|
|
20230803,143700,225661050,8990,8990,8990,8990,72
|
|
20230803,143600,225013770,8990,8990,8990,8990,0
|
|
20230803,143500,225013770,8990,8990,8990,8990,33
|
|
20230803,143400,224717100,8970,8970,8970,8970,0
|
|
20230803,143300,224717100,8970,8970,8970,8970,0
|
|
20230803,143200,224717100,8970,8970,8970,8970,19
|
|
20230803,143100,224546670,8970,8970,8970,8970,0
|
|
20230803,143000,224546670,8970,8960,8970,8960,1024
|
|
20230803,142900,215371610,8940,8940,8940,8940,0
|
|
20230803,142800,215371610,8940,8940,8940,8940,0
|
|
20230803,142700,215371610,8940,8940,8940,8940,3
|
|
20230803,142600,215344790,8930,8930,8930,8930,0
|
|
20230803,142500,215344790,8930,8930,8930,8930,0
|
|
20230803,142400,215344790,8930,8960,8960,8930,366
|
|
20230803,142300,212065460,8960,8970,8970,8960,200
|
|
20230803,142200,210271540,8970,8970,8970,8970,0
|
|
20230803,142100,210271540,8970,8970,8970,8970,0
|
|
20230803,142000,210271540,8970,8970,8970,8970,0
|
|
20230803,141900,210271540,8970,8970,8970,8970,0
|
|
20230803,141800,210271540,8970,8970,8970,8970,1
|
|
20230803,141700,210262570,8990,8980,8990,8980,12
|
|
20230803,141600,210154800,9000,9000,9000,9000,20
|
|
20230803,141500,209974800,8970,8970,8970,8970,0
|
|
20230803,141400,209974800,8970,8970,8970,8970,52
|
|
20230803,141300,209508360,9010,9010,9010,9010,0
|
|
20230803,141200,209508360,9010,9010,9010,9010,0
|
|
20230803,141100,209508360,9010,9010,9010,9010,0
|
|
20230803,141000,209508360,9010,9010,9010,9010,0
|
|
20230803,140900,209508360,9010,9010,9010,9010,0
|
|
20230803,140800,209508360,9010,9010,9010,9010,0
|
|
20230803,140700,209508360,9010,9010,9010,9010,1
|
|
20230803,140600,209499350,9000,9000,9000,9000,0
|
|
20230803,140500,209499350,9000,9000,9000,9000,0
|
|
20230803,140400,209499350,9000,9000,9000,9000,9
|
|
20230803,140300,209418350,9010,9010,9010,9010,0
|
|
20230803,140200,209418350,9010,9010,9010,9010,0
|
|
20230803,140100,209418350,9010,9010,9010,9010,0
|
|
20230803,140000,209418350,9010,9010,9010,9010,0
|
|
20230803,135900,209418350,9010,8970,9010,8970,45
|
|
20230803,135800,209014170,8970,8960,8970,8960,22
|
|
20230803,135700,208816950,8960,8960,8960,8960,0
|
|
20230803,135600,208816950,8960,8960,8960,8960,0
|
|
20230803,135500,208816950,8960,8960,8960,8960,0
|
|
20230803,135400,208816950,8960,8960,8960,8960,12
|
|
20230803,135300,208709430,8960,8950,8960,8950,13
|
|
20230803,135200,208593070,8950,8950,8950,8950,18
|
|
20230803,135100,208431970,8950,8950,8950,8950,0
|
|
20230803,135000,208431970,8950,8950,8950,8950,0
|
|
20230803,134900,208431970,8950,8950,8950,8950,0
|
|
20230803,134800,208431970,8950,8950,8950,8950,0
|
|
20230803,134700,208431970,8950,8950,8950,8950,0
|
|
20230803,134600,208431970,8950,8950,8950,8950,0
|
|
20230803,134500,208431970,8950,8950,8950,8950,0
|
|
20230803,134400,208431970,8950,8950,8950,8950,1
|
|
20230803,134300,208423020,8930,8930,8930,8930,2
|
|
20230803,134200,208405160,8950,8950,8950,8950,0
|
|
20230803,134100,208405160,8950,8950,8950,8950,0
|
|
20230803,134000,208405160,8950,8950,8950,8950,0
|
|
20230803,133900,208405160,8950,8950,8950,8950,0
|
|
20230803,133800,208405160,8950,8950,8950,8950,0
|
|
20230803,133700,208405160,8950,8950,8950,8950,0
|
|
20230803,133600,208405160,8950,8950,8950,8950,0
|
|
20230803,133500,208405160,8950,8950,8950,8950,0
|
|
20230803,133400,208405160,8950,8950,8950,8950,0
|
|
20230803,133300,208405160,8950,8950,8950,8950,0
|
|
20230803,133200,208405160,8950,8950,8950,8950,3
|
|
20230803,133100,208378310,8970,8970,8970,8970,0
|
|
20230803,133000,208378310,8970,8970,8970,8970,0
|
|
20230803,132900,208378310,8970,8970,8970,8970,0
|
|
20230803,132800,208378310,8970,8970,8970,8970,0
|
|
20230803,132700,208378310,8970,8970,8970,8970,0
|
|
20230803,132600,208378310,8970,8970,8970,8970,0
|
|
20230803,132500,208378310,8970,8970,8970,8970,0
|
|
20230803,132400,208378310,8970,8970,8970,8970,0
|
|
20230803,132300,208378310,8970,8970,8970,8970,0
|
|
20230803,132200,208378310,8970,8970,8970,8970,0
|
|
20230803,132100,208378310,8970,8970,8970,8970,0
|
|
20230803,132000,208378310,8970,8970,8970,8970,0
|
|
20230803,131900,208378310,8970,8970,8970,8970,0
|
|
20230803,131800,208378310,8970,8970,8970,8970,0
|
|
20230803,131700,208378310,8970,8970,8970,8970,1
|
|
20230803,131600,208369340,8970,8970,8970,8970,0
|
|
20230803,131500,208369340,8970,8970,8970,8970,0
|
|
20230803,131400,208369340,8970,8970,8970,8970,0
|
|
20230803,131300,208369340,8970,8970,8970,8970,0
|
|
20230803,131200,208369340,8970,8970,8970,8970,2
|
|
20230803,131100,208351400,8970,8970,8970,8970,0
|
|
20230803,131000,208351400,8970,8970,8970,8970,0
|
|
20230803,130900,208351400,8970,8970,8970,8970,0
|
|
20230803,130800,208351400,8970,8960,8970,8930,52
|
|
20230803,130700,207885900,8970,8970,8970,8970,0
|
|
20230803,130600,207885900,8970,8970,8970,8970,0
|
|
20230803,130500,207885900,8970,8970,8970,8970,12
|
|
20230803,130400,207778260,8970,8970,8970,8970,0
|
|
20230803,130300,207778260,8970,8970,8970,8970,0
|
|
20230803,130200,207778260,8970,8970,8970,8970,0
|
|
20230803,130100,207778260,8970,8970,8970,8970,0
|
|
20230803,130000,207778260,8970,8970,8970,8970,0
|
|
20230803,125900,207778260,8970,8970,8970,8970,18
|
|
20230803,125800,207616800,8970,8970,8970,8970,5
|
|
20230803,125700,207571950,8970,8970,8970,8970,0
|
|
20230803,125600,207571950,8970,8970,8970,8970,0
|
|
20230803,125500,207571950,8970,8970,8970,8970,0
|
|
20230803,125400,207571950,8970,8970,8970,8970,0
|
|
20230803,125300,207571950,8970,8970,8970,8970,0
|
|
20230803,125200,207571950,8970,8970,8970,8970,0
|
|
20230803,125100,207571950,8970,8970,8970,8970,0
|
|
20230803,125000,207571950,8970,8970,8970,8970,0
|
|
20230803,124900,207571950,8970,8970,8970,8970,0
|
|
20230803,124800,207571950,8970,8970,8970,8970,0
|
|
20230803,124700,207571950,8970,8970,8970,8970,10
|
|
20230803,124600,207482250,8970,8970,8970,8970,19
|
|
20230803,124500,207311820,8970,8970,8970,8970,0
|
|
20230803,124400,207311820,8970,8970,8970,8970,0
|
|
20230803,124300,207311820,8970,8970,8970,8970,0
|
|
20230803,124200,207311820,8970,8970,8970,8970,0
|
|
20230803,124100,207311820,8970,8970,8970,8970,1
|
|
20230803,124000,207302850,8910,8910,8910,8910,0
|
|
20230803,123900,207302850,8910,8910,8910,8910,0
|
|
20230803,123800,207302850,8910,8910,8910,8910,0
|
|
20230803,123700,207302850,8910,8910,8910,8910,0
|
|
20230803,123600,207302850,8910,8900,8910,8890,201
|
|
20230803,123500,205515440,8910,8910,8910,8910,1
|
|
20230803,123400,205506530,8900,8930,8930,8900,2191
|
|
20230803,123300,185989960,8970,8970,8970,8970,0
|
|
20230803,123200,185989960,8970,8970,8970,8970,0
|
|
20230803,123100,185989960,8970,8970,8970,8970,0
|
|
20230803,123000,185989960,8970,8970,8970,8970,0
|
|
20230803,122900,185989960,8970,8970,8970,8970,0
|
|
20230803,122800,185989960,8970,8970,8970,8970,1
|
|
20230803,122700,185980990,8960,8960,8960,8960,81
|
|
20230803,122600,185255230,8930,8930,8960,8930,28
|
|
20230803,122500,185005150,8960,8950,8960,8950,6
|
|
20230803,122400,184951440,8960,8930,8960,8930,73
|
|
20230803,122300,184298320,8950,8930,8950,8930,332
|
|
20230803,122200,181333540,8890,8890,8890,8890,0
|
|
20230803,122100,181333540,8890,8890,8890,8890,0
|
|
20230803,122000,181333540,8890,8890,8890,8890,0
|
|
20230803,121900,181333540,8890,8890,8890,8890,0
|
|
20230803,121800,181333540,8890,8890,8890,8890,50
|
|
20230803,121700,180889040,8890,8890,8890,8890,50
|
|
20230803,121600,180444540,8930,8930,8930,8930,0
|
|
20230803,121500,180444540,8930,8930,8930,8930,0
|
|
20230803,121400,180444540,8930,8930,8930,8930,0
|
|
20230803,121300,180444540,8930,8930,8930,8930,0
|
|
20230803,121200,180444540,8930,8910,8930,8910,28
|
|
20230803,121100,180195040,8930,8930,8930,8930,0
|
|
20230803,121000,180195040,8930,8930,8930,8930,0
|
|
20230803,120900,180195040,8930,8930,8930,8930,0
|
|
20230803,120800,180195040,8930,8930,8930,8930,0
|
|
20230803,120700,180195040,8930,8930,8930,8930,0
|
|
20230803,120600,180195040,8930,8930,8930,8930,0
|
|
20230803,120500,180195040,8930,8930,8930,8930,0
|
|
20230803,120400,180195040,8930,8930,8930,8930,0
|
|
20230803,120300,180195040,8930,8930,8930,8930,0
|
|
20230803,120200,180195040,8930,8930,8930,8930,0
|
|
20230803,120100,180195040,8930,8930,8930,8930,0
|
|
20230803,120000,180195040,8930,8930,8930,8930,0
|
|
20230803,115900,180195040,8930,8890,8930,8890,21
|
|
20230803,115800,180008310,8930,8910,8930,8910,204
|
|
20230803,115700,178190650,8910,8910,8910,8910,0
|
|
20230803,115600,178190650,8910,8910,8910,8910,0
|
|
20230803,115500,178190650,8910,8910,8910,8910,0
|
|
20230803,115400,178190650,8910,8900,8910,8900,121
|
|
20230803,115300,177113740,8880,8880,8880,8880,0
|
|
20230803,115200,177113740,8880,8880,8880,8880,0
|
|
20230803,115100,177113740,8880,8880,8880,8880,0
|
|
20230803,115000,177113740,8880,8880,8880,8880,0
|
|
20230803,114900,177113740,8880,8880,8880,8880,0
|
|
20230803,114800,177113740,8880,8880,8880,8880,0
|
|
20230803,114700,177113740,8880,8880,8880,8880,0
|
|
20230803,114600,177113740,8880,8880,8880,8880,0
|
|
20230803,114500,177113740,8880,8880,8880,8880,0
|
|
20230803,114400,177113740,8880,8880,8880,8880,0
|
|
20230803,114300,177113740,8880,8880,8880,8880,0
|
|
20230803,114200,177113740,8880,8880,8880,8880,0
|
|
20230803,114100,177113740,8880,8880,8880,8880,0
|
|
20230803,114000,177113740,8880,8880,8880,8880,0
|
|
20230803,113900,177113740,8880,8880,8880,8880,0
|
|
20230803,113800,177113740,8880,8880,8880,8880,600
|
|
20230803,113700,171785740,8880,8880,8880,8880,200
|
|
20230803,113600,170009740,8880,8880,8880,8880,0
|
|
20230803,113500,170009740,8880,8900,8900,8880,642
|
|
20230803,113400,164300780,8880,8880,8880,8880,0
|
|
20230803,113300,164300780,8880,8880,8880,8880,21
|
|
20230803,113200,164114300,8900,8900,8900,8900,0
|
|
20230803,113100,164114300,8900,8900,8900,8900,0
|
|
20230803,113000,164114300,8900,8910,8910,8900,1083
|
|
20230803,112900,154465580,8900,8900,8910,8900,108
|
|
20230803,112800,153503370,8910,8900,8910,8900,119
|
|
20230803,112700,152444260,8900,8900,8900,8900,10
|
|
20230803,112600,152355260,8900,8900,8900,8900,0
|
|
20230803,112500,152355260,8900,8900,8900,8900,0
|
|
20230803,112400,152355260,8900,8900,8900,8900,0
|
|
20230803,112300,152355260,8900,8900,8900,8900,0
|
|
20230803,112200,152355260,8900,8900,8900,8900,0
|
|
20230803,112100,152355260,8900,8900,8900,8900,0
|
|
20230803,112000,152355260,8900,8900,8900,8900,0
|
|
20230803,111900,152355260,8900,8900,8900,8900,0
|
|
20230803,111800,152355260,8900,8880,8900,8870,21
|
|
20230803,111700,152168800,8900,8900,8900,8900,0
|
|
20230803,111600,152168800,8900,8900,8900,8900,1
|
|
20230803,111500,152159900,8880,8900,8900,8880,181
|
|
20230803,111400,150552600,8900,8900,8900,8900,0
|
|
20230803,111300,150552600,8900,8900,8900,8900,0
|
|
20230803,111200,150552600,8900,8900,8900,8900,0
|
|
20230803,111100,150552600,8900,8900,8900,8900,0
|
|
20230803,111000,150552600,8900,8900,8900,8900,0
|
|
20230803,110900,150552600,8900,8900,8900,8900,1
|
|
20230803,110800,150543700,8890,8890,8890,8890,45
|
|
20230803,110700,150143650,8870,8870,8870,8870,0
|
|
20230803,110600,150143650,8870,8870,8870,8870,0
|
|
20230803,110500,150143650,8870,8870,8870,8870,0
|
|
20230803,110400,150143650,8870,8870,8870,8870,0
|
|
20230803,110300,150143650,8870,8870,8870,8870,0
|
|
20230803,110200,150143650,8870,8870,8870,8870,2
|
|
20230803,110100,150125910,8870,8870,8870,8870,11
|
|
20230803,110000,150028340,8870,8870,8870,8870,53
|
|
20230803,105900,149558230,8860,8860,8860,8860,0
|
|
20230803,105800,149558230,8860,8860,8860,8860,53
|
|
20230803,105700,149088650,8870,8880,8880,8870,1462
|
|
20230803,105600,136120700,8880,8880,8880,8880,0
|
|
20230803,105500,136120700,8880,8880,8880,8880,1
|
|
20230803,105400,136111820,8880,8880,8880,8880,50
|
|
20230803,105300,135667820,8880,8880,8880,8880,0
|
|
20230803,105200,135667820,8880,8880,8880,8880,4
|
|
20230803,105100,135632300,8880,8880,8880,8880,4
|
|
20230803,105000,135596780,8880,8880,8880,8880,113
|
|
20230803,104900,134593340,8860,8860,8860,8860,0
|
|
20230803,104800,134593340,8860,8860,8860,8860,48
|
|
20230803,104700,134168060,8870,8870,8870,8870,42
|
|
20230803,104600,133795520,8870,8900,8900,8870,3732
|
|
20230803,104500,100629380,8910,8910,8910,8910,144
|
|
20230803,104400,99346340,8940,8940,8940,8940,106
|
|
20230803,104300,98398700,8940,8940,8940,8940,52
|
|
20230803,104200,97933820,8910,8920,8920,8910,1000
|
|
20230803,104100,89023410,8920,8940,8940,8920,554
|
|
20230803,104000,84077970,8970,8970,8970,8970,0
|
|
20230803,103900,84077970,8970,8970,8970,8970,0
|
|
20230803,103800,84077970,8970,8970,8970,8970,0
|
|
20230803,103700,84077970,8970,8970,8970,8970,0
|
|
20230803,103600,84077970,8970,8970,8970,8970,0
|
|
20230803,103500,84077970,8970,8970,8970,8970,12
|
|
20230803,103400,83970330,8970,8970,8970,8970,0
|
|
20230803,103300,83970330,8970,8970,8970,8970,0
|
|
20230803,103200,83970330,8970,8970,8970,8970,0
|
|
20230803,103100,83970330,8970,8970,8970,8970,5
|
|
20230803,103000,83925480,8980,8980,8980,8980,166
|
|
20230803,102900,82434800,8980,8980,8980,8980,0
|
|
20230803,102800,82434800,8980,8980,8980,8980,0
|
|
20230803,102700,82434800,8980,8930,8980,8920,479
|
|
20230803,102600,78160840,8930,8960,8990,8930,250
|
|
20230803,102500,75926330,9000,9000,9000,9000,0
|
|
20230803,102400,75926330,9000,9000,9000,9000,11
|
|
20230803,102300,75827330,8940,8940,8940,8940,583
|
|
20230803,102200,70615310,8950,8960,8960,8950,292
|
|
20230803,102100,68000730,8960,8960,8960,8960,21
|
|
20230803,102000,67812570,8960,8960,8960,8960,0
|
|
20230803,101900,67812570,8960,8960,8960,8960,0
|
|
20230803,101800,67812570,8960,8960,8960,8960,0
|
|
20230803,101700,67812570,8960,8960,8960,8960,0
|
|
20230803,101600,67812570,8960,8960,8960,8960,0
|
|
20230803,101500,67812570,8960,8960,8960,8960,0
|
|
20230803,101400,67812570,8960,8960,8960,8960,0
|
|
20230803,101300,67812570,8960,8960,8960,8960,0
|
|
20230803,101200,67812570,8960,8960,8960,8960,1
|
|
20230803,101100,67803610,9020,8970,9020,8970,162
|
|
20230803,101000,66346920,8970,8970,8970,8970,0
|
|
20230803,100900,66346920,8970,8970,8970,8970,50
|
|
20230803,100800,65898420,8970,8980,8980,8970,2
|
|
20230803,100700,65880470,8970,8980,8980,8970,2
|
|
20230803,100600,65862520,8980,8980,8980,8980,63
|
|
20230803,100500,65296780,8980,8980,8980,8980,0
|
|
20230803,100400,65296780,8980,8980,8980,8980,0
|
|
20230803,100300,65296780,8980,8980,8980,8980,0
|
|
20230803,100200,65296780,8980,8980,8980,8980,16
|
|
20230803,100100,65153100,8980,8980,8980,8980,1
|
|
20230803,100000,65144120,8990,8990,8990,8990,0
|
|
20230803,095900,65144120,8990,8990,8990,8990,0
|
|
20230803,095800,65144120,8990,8990,8990,8990,30
|
|
20230803,095700,64874420,8990,9000,9000,8990,85
|
|
20230803,095600,64109620,9000,9000,9000,9000,5
|
|
20230803,095500,64064620,9020,9020,9020,9020,0
|
|
20230803,095400,64064620,9020,9020,9020,9020,2
|
|
20230803,095300,64046580,9020,9020,9020,9020,1
|
|
20230803,095200,64037560,9020,9020,9020,9020,0
|
|
20230803,095100,64037560,9020,9020,9020,9020,0
|
|
20230803,095000,64037560,9020,9020,9020,9020,0
|
|
20230803,094900,64037560,9020,9020,9020,9020,0
|
|
20230803,094800,64037560,9020,9020,9020,9020,0
|
|
20230803,094700,64037560,9020,9020,9020,9020,0
|
|
20230803,094600,64037560,9020,9020,9020,9020,5
|
|
20230803,094500,63992460,9020,9020,9020,9020,0
|
|
20230803,094400,63992460,9020,9020,9020,9020,0
|
|
20230803,094300,63992460,9020,9020,9020,9020,0
|
|
20230803,094200,63992460,9020,9020,9020,9020,0
|
|
20230803,094100,63992460,9020,9020,9020,9020,0
|
|
20230803,094000,63992460,9020,9020,9020,9020,0
|
|
20230803,093900,63992460,9020,9020,9020,9020,0
|
|
20230803,093800,63992460,9020,9020,9020,9020,0
|
|
20230803,093700,63992460,9020,9020,9020,9020,0
|
|
20230803,093600,63992460,9020,9020,9020,9020,0
|
|
20230803,093500,63992460,9020,9020,9020,9020,0
|
|
20230803,093400,63992460,9020,9020,9020,9020,0
|
|
20230803,093300,63992460,9020,9020,9020,9020,0
|
|
20230803,093200,63992460,9020,9020,9020,9020,0
|
|
20230803,093100,63992460,9020,8960,9020,8960,497
|
|
20230803,093000,59518610,8980,8980,8980,8980,1
|
|
20230803,092900,59509630,8950,8950,8950,8950,113
|
|
20230803,092800,58498280,8930,8930,8930,8930,0
|
|
20230803,092700,58498280,8930,8920,8930,8890,1769
|
|
20230803,092600,42759450,8990,8990,8990,8990,22
|
|
20230803,092500,42561670,9000,9000,9000,9000,0
|
|
20230803,092400,42561670,9000,9000,9000,9000,0
|
|
20230803,092300,42561670,9000,9000,9000,9000,1
|
|
20230803,092200,42552670,8910,8910,8910,8910,0
|
|
20230803,092100,42552670,8910,8990,9010,8910,640
|
|
20230803,092000,36820180,8990,8950,8990,8950,116
|
|
20230803,091900,35778720,8900,8900,8900,8900,0
|
|
20230803,091800,35778720,8900,8900,8900,8900,4
|
|
20230803,091700,35743120,8900,8900,8900,8900,65
|
|
20230803,091600,35164620,8900,8900,8900,8900,0
|
|
20230803,091500,35164620,8900,8900,8900,8900,143
|
|
20230803,091400,33891920,8900,8900,8900,8900,332
|
|
20230803,091300,30937120,8900,8900,8900,8900,1
|
|
20230803,091200,30928220,8900,8900,8900,8900,0
|
|
20230803,091100,30928220,8900,8900,8900,8900,719
|
|
20230803,091000,24529120,8890,8890,8890,8890,0
|
|
20230803,090900,24529120,8890,8890,8890,8890,0
|
|
20230803,090800,24529120,8890,8910,8910,8890,100
|
|
20230803,090700,23639470,8890,8890,8890,8890,0
|
|
20230803,090600,23639470,8890,8910,8910,8890,1070
|
|
20230803,090500,14126250,8910,8910,8910,8910,51
|
|
20230803,090400,13671840,8900,8910,8910,8900,606
|
|
20230803,090300,8278150,8920,8920,8920,8920,5
|
|
20230803,090200,8233550,8920,8940,8940,8920,64
|
|
20230803,090100,7662200,8990,8990,8990,8990,100
|
|
20230803,090000,6763200,8950,8970,8990,8950,754
|