578 lines
27 KiB
CSV
578 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,183500,87364530,3920,3920,3920,3920,3060
|
|
20230802,183400,87364530,3920,3920,3920,3920,0
|
|
20230802,183300,87364530,3920,3920,3920,3920,0
|
|
20230802,183200,87364530,3920,3920,3920,3920,0
|
|
20230802,183100,87364530,3920,3920,3920,3920,0
|
|
20230802,183000,87364530,3920,3920,3920,3920,0
|
|
20230802,182900,87364530,3920,3920,3920,3920,0
|
|
20230802,182800,87364530,3920,3920,3920,3920,0
|
|
20230802,182700,87364530,3920,3920,3920,3920,0
|
|
20230802,182600,87364530,3920,3920,3920,3920,0
|
|
20230802,182500,87364530,3920,3920,3920,3920,0
|
|
20230802,182400,87364530,3920,3920,3920,3920,0
|
|
20230802,182300,87364530,3920,3920,3920,3920,0
|
|
20230802,182200,87364530,3920,3920,3920,3920,0
|
|
20230802,182100,87364530,3920,3920,3920,3920,0
|
|
20230802,182000,87364530,3920,3920,3920,3920,0
|
|
20230802,181900,87364530,3920,3920,3920,3920,0
|
|
20230802,181800,87364530,3920,3920,3920,3920,0
|
|
20230802,181700,87364530,3920,3920,3920,3920,0
|
|
20230802,181600,87364530,3920,3920,3920,3920,0
|
|
20230802,181500,87364530,3920,3920,3920,3920,0
|
|
20230802,181400,87364530,3920,3920,3920,3920,0
|
|
20230802,181300,87364530,3920,3920,3920,3920,0
|
|
20230802,181200,87364530,3920,3920,3920,3920,0
|
|
20230802,181100,87364530,3920,3920,3920,3920,0
|
|
20230802,181000,87364530,3920,3920,3920,3920,0
|
|
20230802,180900,87364530,3920,3920,3920,3920,0
|
|
20230802,180800,87364530,3920,3920,3920,3920,0
|
|
20230802,180700,87364530,3920,3920,3920,3920,0
|
|
20230802,180600,87364530,3920,3920,3920,3920,0
|
|
20230802,180500,87364530,3920,3920,3920,3920,3060
|
|
20230802,180400,87364530,3920,3920,3920,3920,0
|
|
20230802,180300,87364530,3920,3920,3920,3920,0
|
|
20230802,180200,87364530,3920,3920,3920,3920,0
|
|
20230802,180100,87364530,3920,3920,3920,3920,0
|
|
20230802,180000,87364530,3920,3920,3920,3920,0
|
|
20230802,175900,87364530,3920,3920,3920,3920,0
|
|
20230802,175800,87364530,3920,3920,3920,3920,0
|
|
20230802,175700,87364530,3920,3920,3920,3920,0
|
|
20230802,175600,87364530,3920,3920,3920,3920,0
|
|
20230802,175500,87364530,3920,3920,3920,3920,0
|
|
20230802,175400,87364530,3920,3920,3920,3920,0
|
|
20230802,175300,87364530,3920,3920,3920,3920,0
|
|
20230802,175200,87364530,3920,3920,3920,3920,0
|
|
20230802,175100,87364530,3920,3920,3920,3920,0
|
|
20230802,175000,87364530,3920,3920,3920,3920,0
|
|
20230802,174900,87364530,3920,3920,3920,3920,0
|
|
20230802,174800,87364530,3920,3920,3920,3920,0
|
|
20230802,174700,87364530,3920,3920,3920,3920,0
|
|
20230802,174600,87364530,3920,3920,3920,3920,0
|
|
20230802,174500,87364530,3920,3920,3920,3920,0
|
|
20230802,174400,87364530,3920,3920,3920,3920,0
|
|
20230802,174300,87364530,3920,3920,3920,3920,0
|
|
20230802,174200,87364530,3920,3920,3920,3920,0
|
|
20230802,174100,87364530,3920,3920,3920,3920,0
|
|
20230802,174000,87364530,3920,3920,3920,3920,0
|
|
20230802,173900,87364530,3920,3920,3920,3920,0
|
|
20230802,173800,87364530,3920,3920,3920,3920,0
|
|
20230802,173700,87364530,3920,3920,3920,3920,0
|
|
20230802,173600,87364530,3920,3920,3920,3920,0
|
|
20230802,173500,87364530,3920,3920,3920,3920,3060
|
|
20230802,173400,87364530,3920,3920,3920,3920,0
|
|
20230802,173300,87364530,3920,3920,3920,3920,0
|
|
20230802,173200,87364530,3920,3920,3920,3920,0
|
|
20230802,173100,87364530,3920,3920,3920,3920,0
|
|
20230802,173000,87364530,3920,3920,3920,3920,0
|
|
20230802,172900,87364530,3920,3920,3920,3920,0
|
|
20230802,172800,87364530,3920,3920,3920,3920,0
|
|
20230802,172700,87364530,3920,3920,3920,3920,0
|
|
20230802,172600,87364530,3920,3920,3920,3920,0
|
|
20230802,172500,87364530,3920,3920,3920,3920,0
|
|
20230802,172400,87364530,3920,3920,3920,3920,0
|
|
20230802,172300,87364530,3920,3920,3920,3920,0
|
|
20230802,172200,87364530,3920,3920,3920,3920,0
|
|
20230802,172100,87364530,3920,3920,3920,3920,0
|
|
20230802,172000,87364530,3920,3920,3920,3920,0
|
|
20230802,171900,87364530,3920,3920,3920,3920,0
|
|
20230802,171800,87364530,3920,3920,3920,3920,0
|
|
20230802,171700,87364530,3920,3920,3920,3920,0
|
|
20230802,171600,87364530,3920,3920,3920,3920,0
|
|
20230802,171500,87364530,3920,3920,3920,3920,0
|
|
20230802,171400,87364530,3920,3920,3920,3920,0
|
|
20230802,171300,87364530,3920,3920,3920,3920,0
|
|
20230802,171200,87364530,3920,3920,3920,3920,0
|
|
20230802,171100,87364530,3920,3920,3920,3920,0
|
|
20230802,171000,87364530,3920,3920,3920,3920,0
|
|
20230802,170900,87364530,3920,3920,3920,3920,0
|
|
20230802,170800,87364530,3920,3920,3920,3920,0
|
|
20230802,170700,87364530,3920,3920,3920,3920,0
|
|
20230802,170600,87364530,3920,3920,3920,3920,0
|
|
20230802,170500,87364530,3920,3920,3920,3920,3060
|
|
20230802,170400,87364530,3920,3920,3920,3920,0
|
|
20230802,170300,87364530,3920,3920,3920,3920,0
|
|
20230802,170200,87364530,3920,3920,3920,3920,0
|
|
20230802,170100,87364530,3920,3920,3920,3920,0
|
|
20230802,170000,87364530,3920,3920,3920,3920,0
|
|
20230802,165900,87364530,3920,3920,3920,3920,0
|
|
20230802,165800,87364530,3920,3920,3920,3920,0
|
|
20230802,165700,87364530,3920,3920,3920,3920,0
|
|
20230802,165600,87364530,3920,3920,3920,3920,0
|
|
20230802,165500,87364530,3920,3920,3920,3920,0
|
|
20230802,165400,87364530,3920,3920,3920,3920,0
|
|
20230802,165300,87364530,3920,3920,3920,3920,0
|
|
20230802,165200,87364530,3920,3920,3920,3920,0
|
|
20230802,165100,87364530,3920,3920,3920,3920,0
|
|
20230802,165000,87364530,3920,3920,3920,3920,0
|
|
20230802,164900,87364530,3920,3920,3920,3920,0
|
|
20230802,164800,87364530,3920,3920,3920,3920,0
|
|
20230802,164700,87364530,3920,3920,3920,3920,0
|
|
20230802,164600,87364530,3920,3920,3920,3920,0
|
|
20230802,164500,87364530,3920,3920,3920,3920,0
|
|
20230802,164400,87364530,3920,3920,3920,3920,0
|
|
20230802,164300,87364530,3920,3920,3920,3920,0
|
|
20230802,164200,87364530,3920,3920,3920,3920,0
|
|
20230802,164100,87364530,3920,3920,3920,3920,0
|
|
20230802,164000,87364530,3920,3920,3920,3920,0
|
|
20230802,163900,87364530,3920,3920,3920,3920,0
|
|
20230802,163800,87364530,3920,3920,3920,3920,0
|
|
20230802,163700,87364530,3920,3920,3920,3920,0
|
|
20230802,163600,87364530,3920,3920,3920,3920,0
|
|
20230802,163500,87364530,3920,3920,3920,3920,3060
|
|
20230802,163400,87364530,3920,3920,3920,3920,0
|
|
20230802,163300,87364530,3920,3920,3920,3920,0
|
|
20230802,163200,87364530,3920,3920,3920,3920,0
|
|
20230802,163100,87364530,3920,3920,3920,3920,0
|
|
20230802,163000,87364530,3920,3920,3920,3920,0
|
|
20230802,162900,87364530,3920,3920,3920,3920,0
|
|
20230802,162800,87364530,3920,3920,3920,3920,0
|
|
20230802,162700,87364530,3920,3920,3920,3920,0
|
|
20230802,162600,87364530,3920,3920,3920,3920,0
|
|
20230802,162500,87364530,3920,3920,3920,3920,0
|
|
20230802,162400,87364530,3920,3920,3920,3920,0
|
|
20230802,162300,87364530,3920,3920,3920,3920,0
|
|
20230802,162200,87364530,3920,3920,3920,3920,0
|
|
20230802,162100,87364530,3920,3920,3920,3920,0
|
|
20230802,162000,87364530,3920,3920,3920,3920,0
|
|
20230802,161900,87364530,3920,3920,3920,3920,0
|
|
20230802,161800,87364530,3920,3920,3920,3920,0
|
|
20230802,161700,87364530,3920,3920,3920,3920,0
|
|
20230802,161600,87364530,3920,3920,3920,3920,0
|
|
20230802,161500,87364530,3920,3920,3920,3920,0
|
|
20230802,161400,87364530,3920,3920,3920,3920,0
|
|
20230802,161300,87364530,3920,3920,3920,3920,0
|
|
20230802,161200,87364530,3920,3920,3920,3920,0
|
|
20230802,161100,87364530,3920,3920,3920,3920,0
|
|
20230802,161000,87364530,3920,3920,3920,3920,0
|
|
20230802,160900,87364530,3920,3920,3920,3920,0
|
|
20230802,160800,87364530,3920,3920,3920,3920,0
|
|
20230802,160700,87364530,3920,3920,3920,3920,0
|
|
20230802,160600,87364530,3920,3920,3920,3920,0
|
|
20230802,160500,87364530,3920,3920,3920,3920,3060
|
|
20230802,160400,87364530,3920,3920,3920,3920,0
|
|
20230802,160300,87364530,3920,3920,3920,3920,0
|
|
20230802,160200,87364530,3920,3920,3920,3920,0
|
|
20230802,160100,87364530,3920,3920,3920,3920,0
|
|
20230802,160000,87364530,3920,3920,3920,3920,0
|
|
20230802,155900,87364530,3920,3920,3920,3920,0
|
|
20230802,155800,87364530,3920,3920,3920,3920,0
|
|
20230802,155700,87364530,3920,3920,3920,3920,0
|
|
20230802,155600,87364530,3920,3920,3920,3920,0
|
|
20230802,155500,87364530,3920,3920,3920,3920,0
|
|
20230802,155400,87364530,3920,3920,3920,3920,0
|
|
20230802,155300,87364530,3920,3920,3920,3920,0
|
|
20230802,155200,87364530,3920,3920,3920,3920,0
|
|
20230802,155100,87364530,3920,3920,3920,3920,0
|
|
20230802,155000,87364530,3920,3920,3920,3920,0
|
|
20230802,154900,87364530,3920,3920,3920,3920,0
|
|
20230802,154800,87364530,3920,3920,3920,3920,0
|
|
20230802,154700,87364530,3920,3920,3920,3920,0
|
|
20230802,154600,87364530,3920,3920,3920,3920,0
|
|
20230802,154500,87364530,3920,3920,3920,3920,0
|
|
20230802,154400,87364530,3920,3920,3920,3920,0
|
|
20230802,154300,87364530,3920,3920,3920,3920,0
|
|
20230802,154200,87364530,3920,3920,3920,3920,0
|
|
20230802,154100,87364530,3920,3920,3920,3920,0
|
|
20230802,154000,87364530,3920,3920,3920,3920,0
|
|
20230802,153900,87364530,3920,3920,3920,3920,0
|
|
20230802,153800,87364530,3920,3920,3920,3920,0
|
|
20230802,153700,87364530,3920,3920,3920,3920,0
|
|
20230802,153600,87364530,3920,3920,3920,3920,0
|
|
20230802,153500,87364530,3920,3920,3920,3920,3060
|
|
20230802,153400,87364530,3920,3920,3920,3920,0
|
|
20230802,153300,87364530,3920,3920,3920,3920,0
|
|
20230802,153200,87364530,3920,3920,3920,3920,0
|
|
20230802,153100,87364530,3920,3920,3920,3920,0
|
|
20230802,153000,87364530,3920,3920,3920,3920,3060
|
|
20230802,152900,75369330,4075,4075,4075,4075,0
|
|
20230802,152800,75369330,4075,4075,4075,4075,0
|
|
20230802,152700,75369330,4075,4075,4075,4075,0
|
|
20230802,152600,75369330,4075,4075,4075,4075,0
|
|
20230802,152500,75369330,4075,4075,4075,4075,0
|
|
20230802,152400,75369330,4075,4075,4075,4075,0
|
|
20230802,152300,75369330,4075,4075,4075,4075,0
|
|
20230802,152200,75369330,4075,4075,4075,4075,0
|
|
20230802,152100,75369330,4075,4075,4075,4075,0
|
|
20230802,152000,75369330,4075,4075,4075,4075,0
|
|
20230802,151900,75369330,4075,4030,4075,4030,274
|
|
20230802,151800,74265065,4030,4030,4030,4030,0
|
|
20230802,151700,74265065,4030,4030,4030,4030,0
|
|
20230802,151600,74265065,4030,4030,4030,4030,30
|
|
20230802,151500,74144165,4030,4030,4030,4030,0
|
|
20230802,151400,74144165,4030,4030,4030,4030,1
|
|
20230802,151300,74140135,4030,4030,4030,4030,6
|
|
20230802,151200,74115955,4030,4030,4030,4030,1
|
|
20230802,151100,74111925,4000,4000,4000,4000,387
|
|
20230802,151000,72563925,3995,3995,3995,3995,0
|
|
20230802,150900,72563925,3995,3995,3995,3995,0
|
|
20230802,150800,72563925,3995,3995,3995,3995,1
|
|
20230802,150700,72559930,3995,3995,3995,3995,0
|
|
20230802,150600,72559930,3995,3995,3995,3995,0
|
|
20230802,150500,72559930,3995,4000,4000,3995,16
|
|
20230802,150400,72495945,4030,4000,4030,4000,799
|
|
20230802,150300,69290825,4000,4000,4000,4000,5
|
|
20230802,150200,69270825,3980,3985,3985,3980,65
|
|
20230802,150100,69012085,4000,4000,4000,4000,277
|
|
20230802,150000,67904085,4005,4010,4010,4005,36
|
|
20230802,145900,67759900,4010,4010,4010,4010,0
|
|
20230802,145800,67759900,4010,4010,4010,4010,0
|
|
20230802,145700,67759900,4010,4010,4010,4010,223
|
|
20230802,145600,66865670,4010,4015,4015,4010,173
|
|
20230802,145500,66171090,4020,4020,4020,4020,29
|
|
20230802,145400,66054510,4030,4030,4030,4030,0
|
|
20230802,145300,66054510,4030,4030,4030,4030,0
|
|
20230802,145200,66054510,4030,4030,4030,4030,0
|
|
20230802,145100,66054510,4030,4030,4030,4030,20
|
|
20230802,145000,65973910,4030,4030,4030,4030,30
|
|
20230802,144900,65853010,4030,4030,4030,4030,0
|
|
20230802,144800,65853010,4030,4030,4030,4030,50
|
|
20230802,144700,65651510,4030,4030,4030,4030,0
|
|
20230802,144600,65651510,4030,4030,4030,4030,0
|
|
20230802,144500,65651510,4030,4030,4030,4030,30
|
|
20230802,144400,65530610,4030,4030,4030,4030,0
|
|
20230802,144300,65530610,4030,4030,4030,4030,0
|
|
20230802,144200,65530610,4030,4030,4030,4030,75
|
|
20230802,144100,65228360,4025,4025,4025,4025,0
|
|
20230802,144000,65228360,4025,4025,4025,4025,38
|
|
20230802,143900,65075410,4025,4025,4025,4025,0
|
|
20230802,143800,65075410,4025,4025,4025,4025,0
|
|
20230802,143700,65075410,4025,4025,4025,4025,0
|
|
20230802,143600,65075410,4025,4025,4025,4025,62
|
|
20230802,143500,64825860,4025,4025,4025,4025,20
|
|
20230802,143400,64745360,4025,4025,4025,4025,0
|
|
20230802,143300,64745360,4025,4025,4025,4025,4
|
|
20230802,143200,64729260,4030,4030,4030,4030,0
|
|
20230802,143100,64729260,4030,4030,4030,4030,0
|
|
20230802,143000,64729260,4030,4030,4030,4030,0
|
|
20230802,142900,64729260,4030,4030,4030,4030,0
|
|
20230802,142800,64729260,4030,4030,4030,4030,1
|
|
20230802,142700,64725230,4030,4030,4030,4030,0
|
|
20230802,142600,64725230,4030,4030,4030,4030,20
|
|
20230802,142500,64644630,4030,4030,4030,4030,0
|
|
20230802,142400,64644630,4030,4030,4030,4030,0
|
|
20230802,142300,64644630,4030,4030,4030,4030,30
|
|
20230802,142200,64523730,4030,4030,4030,4030,0
|
|
20230802,142100,64523730,4030,4030,4030,4030,0
|
|
20230802,142000,64523730,4030,4030,4030,4030,0
|
|
20230802,141900,64523730,4030,4030,4030,4030,0
|
|
20230802,141800,64523730,4030,4030,4030,4030,217
|
|
20230802,141700,63649220,4030,4030,4030,4030,0
|
|
20230802,141600,63649220,4030,4030,4030,4030,0
|
|
20230802,141500,63649220,4030,4030,4030,4030,0
|
|
20230802,141400,63649220,4030,4030,4030,4030,0
|
|
20230802,141300,63649220,4030,4030,4030,4030,30
|
|
20230802,141200,63528320,4030,4040,4040,4030,709
|
|
20230802,141100,60665060,4040,4040,4040,4040,82
|
|
20230802,141000,60333780,4040,4040,4040,4040,0
|
|
20230802,140900,60333780,4040,4040,4040,4040,11
|
|
20230802,140800,60289340,4040,4040,4040,4040,0
|
|
20230802,140700,60289340,4040,4040,4040,4040,0
|
|
20230802,140600,60289340,4040,4040,4040,4040,0
|
|
20230802,140500,60289340,4040,4040,4040,4040,0
|
|
20230802,140400,60289340,4040,4060,4060,4040,74
|
|
20230802,140300,59990020,4050,4080,4080,4050,354
|
|
20230802,140200,58556000,4080,4080,4080,4080,0
|
|
20230802,140100,58556000,4080,4080,4080,4080,0
|
|
20230802,140000,58556000,4080,4080,4080,4080,0
|
|
20230802,135900,58556000,4080,4080,4080,4080,0
|
|
20230802,135800,58556000,4080,4080,4080,4080,0
|
|
20230802,135700,58556000,4080,4080,4080,4080,0
|
|
20230802,135600,58556000,4080,4080,4080,4080,0
|
|
20230802,135500,58556000,4080,4080,4080,4080,0
|
|
20230802,135400,58556000,4080,4080,4080,4080,0
|
|
20230802,135300,58556000,4080,4080,4080,4080,0
|
|
20230802,135200,58556000,4080,4080,4080,4080,0
|
|
20230802,135100,58556000,4080,4080,4080,4080,0
|
|
20230802,135000,58556000,4080,4070,4080,4070,68
|
|
20230802,134900,58278795,4080,4080,4080,4080,0
|
|
20230802,134800,58278795,4080,4080,4080,4080,0
|
|
20230802,134700,58278795,4080,4025,4080,4025,102
|
|
20230802,134600,57868160,4020,4065,4065,4020,382
|
|
20230802,134500,56330525,4085,4085,4085,4085,0
|
|
20230802,134400,56330525,4085,4085,4085,4085,30
|
|
20230802,134300,56207975,4085,4085,4085,4085,0
|
|
20230802,134200,56207975,4085,4085,4085,4085,0
|
|
20230802,134100,56207975,4085,4085,4085,4085,0
|
|
20230802,134000,56207975,4085,4085,4085,4085,0
|
|
20230802,133900,56207975,4085,4085,4085,4085,0
|
|
20230802,133800,56207975,4085,4085,4085,4085,0
|
|
20230802,133700,56207975,4085,4085,4085,4085,0
|
|
20230802,133600,56207975,4085,4085,4085,4085,0
|
|
20230802,133500,56207975,4085,4085,4085,4085,0
|
|
20230802,133400,56207975,4085,4085,4085,4085,0
|
|
20230802,133300,56207975,4085,4085,4085,4085,0
|
|
20230802,133200,56207975,4085,4085,4085,4085,0
|
|
20230802,133100,56207975,4085,4085,4085,4085,0
|
|
20230802,133000,56207975,4085,4085,4085,4085,0
|
|
20230802,132900,56207975,4085,4085,4085,4085,1034
|
|
20230802,132800,51984085,4085,4085,4085,4085,0
|
|
20230802,132700,51984085,4085,4085,4085,4085,0
|
|
20230802,132600,51984085,4085,4085,4085,4085,1
|
|
20230802,132500,51980000,4085,4085,4085,4085,0
|
|
20230802,132400,51980000,4085,4085,4085,4085,48
|
|
20230802,132300,51783920,4080,4080,4080,4080,7
|
|
20230802,132200,51755360,4085,4085,4085,4085,0
|
|
20230802,132100,51755360,4085,4085,4085,4085,200
|
|
20230802,132000,50938360,4085,4085,4085,4085,0
|
|
20230802,131900,50938360,4085,4085,4085,4085,0
|
|
20230802,131800,50938360,4085,4085,4085,4085,0
|
|
20230802,131700,50938360,4085,4085,4085,4085,0
|
|
20230802,131600,50938360,4085,4085,4085,4085,0
|
|
20230802,131500,50938360,4085,4085,4085,4085,1
|
|
20230802,131400,50934275,4085,4085,4085,4085,0
|
|
20230802,131300,50934275,4085,4085,4085,4085,0
|
|
20230802,131200,50934275,4085,4085,4085,4085,0
|
|
20230802,131100,50934275,4085,4085,4085,4085,0
|
|
20230802,131000,50934275,4085,4085,4085,4085,0
|
|
20230802,130900,50934275,4085,4085,4085,4085,1
|
|
20230802,130800,50930190,4085,4085,4085,4085,67
|
|
20230802,130700,50656495,4085,4085,4085,4085,0
|
|
20230802,130600,50656495,4085,4085,4085,4085,0
|
|
20230802,130500,50656495,4085,4085,4085,4085,21
|
|
20230802,130400,50570710,4085,4085,4085,4085,0
|
|
20230802,130300,50570710,4085,4085,4085,4085,79
|
|
20230802,130200,50247995,4085,4085,4085,4085,0
|
|
20230802,130100,50247995,4085,4085,4085,4085,0
|
|
20230802,130000,50247995,4085,4080,4085,4080,951
|
|
20230802,125900,46364660,4085,4085,4085,4085,0
|
|
20230802,125800,46364660,4085,4085,4085,4085,0
|
|
20230802,125700,46364660,4085,4085,4085,4085,0
|
|
20230802,125600,46364660,4085,4085,4085,4085,0
|
|
20230802,125500,46364660,4085,4085,4085,4085,44
|
|
20230802,125400,46184920,4085,4085,4085,4085,0
|
|
20230802,125300,46184920,4085,4085,4085,4085,0
|
|
20230802,125200,46184920,4085,4085,4085,4085,30
|
|
20230802,125100,46062370,4085,4085,4085,4085,0
|
|
20230802,125000,46062370,4085,4085,4085,4085,1
|
|
20230802,124900,46058285,4030,4075,4075,4030,90
|
|
20230802,124800,45694005,4090,4090,4090,4090,0
|
|
20230802,124700,45694005,4090,4090,4090,4090,0
|
|
20230802,124600,45694005,4090,4090,4090,4090,5
|
|
20230802,124500,45673555,4090,4090,4090,4090,0
|
|
20230802,124400,45673555,4090,4090,4090,4090,0
|
|
20230802,124300,45673555,4090,4090,4090,4090,0
|
|
20230802,124200,45673555,4090,4090,4090,4090,0
|
|
20230802,124100,45673555,4090,4090,4090,4090,0
|
|
20230802,124000,45673555,4090,4090,4090,4090,0
|
|
20230802,123900,45673555,4090,4090,4090,4090,0
|
|
20230802,123800,45673555,4090,4090,4090,4090,0
|
|
20230802,123700,45673555,4090,4090,4090,4090,0
|
|
20230802,123600,45673555,4090,4090,4090,4090,0
|
|
20230802,123500,45673555,4090,4090,4090,4090,0
|
|
20230802,123400,45673555,4090,4090,4090,4090,0
|
|
20230802,123300,45673555,4090,4090,4090,4090,0
|
|
20230802,123200,45673555,4090,4090,4090,4090,0
|
|
20230802,123100,45673555,4090,4090,4090,4090,0
|
|
20230802,123000,45673555,4090,4090,4090,4090,0
|
|
20230802,122900,45673555,4090,4090,4090,4090,0
|
|
20230802,122800,45673555,4090,4090,4090,4090,0
|
|
20230802,122700,45673555,4090,4090,4090,4090,0
|
|
20230802,122600,45673555,4090,4090,4090,4090,0
|
|
20230802,122500,45673555,4090,4090,4090,4090,1
|
|
20230802,122400,45669465,4020,4020,4020,4020,0
|
|
20230802,122300,45669465,4020,4060,4060,4020,218
|
|
20230802,122200,44790560,4090,4090,4090,4090,0
|
|
20230802,122100,44790560,4090,4090,4090,4090,0
|
|
20230802,122000,44790560,4090,4090,4090,4090,5
|
|
20230802,121900,44770110,4090,4090,4090,4090,0
|
|
20230802,121800,44770110,4090,4065,4090,4065,9
|
|
20230802,121700,44733385,4060,4060,4060,4060,7
|
|
20230802,121600,44704965,4060,4060,4060,4060,1
|
|
20230802,121500,44700905,4060,4060,4060,4060,0
|
|
20230802,121400,44700905,4060,4060,4060,4060,0
|
|
20230802,121300,44700905,4060,4060,4060,4060,0
|
|
20230802,121200,44700905,4060,4060,4060,4060,1
|
|
20230802,121100,44696845,4090,4090,4090,4090,14
|
|
20230802,121000,44639585,4090,4090,4090,4090,3
|
|
20230802,120900,44627315,4090,4090,4090,4090,0
|
|
20230802,120800,44627315,4090,4090,4090,4090,0
|
|
20230802,120700,44627315,4090,4090,4090,4090,0
|
|
20230802,120600,44627315,4090,4090,4090,4090,0
|
|
20230802,120500,44627315,4090,4090,4090,4090,500
|
|
20230802,120400,42582315,4090,4090,4090,4090,0
|
|
20230802,120300,42582315,4090,4090,4090,4090,0
|
|
20230802,120200,42582315,4090,4090,4090,4090,0
|
|
20230802,120100,42582315,4090,4090,4090,4090,3
|
|
20230802,120000,42570045,4090,4090,4090,4090,0
|
|
20230802,115900,42570045,4090,4090,4090,4090,0
|
|
20230802,115800,42570045,4090,4090,4090,4090,47
|
|
20230802,115700,42377815,4090,4085,4090,4085,59
|
|
20230802,115600,42136540,4045,4055,4055,4045,102
|
|
20230802,115500,41723900,4045,4045,4050,4045,213
|
|
20230802,115400,40862270,4055,4055,4055,4055,0
|
|
20230802,115300,40862270,4055,4060,4060,4055,12
|
|
20230802,115200,40813595,4055,4055,4055,4055,0
|
|
20230802,115100,40813595,4055,4055,4055,4055,0
|
|
20230802,115000,40813595,4055,4055,4055,4055,0
|
|
20230802,114900,40813595,4055,4055,4055,4055,0
|
|
20230802,114800,40813595,4055,4110,4110,4055,12
|
|
20230802,114700,40764715,4110,4115,4120,4110,86
|
|
20230802,114600,40411215,4100,4100,4100,4100,0
|
|
20230802,114500,40411215,4100,4100,4100,4100,1
|
|
20230802,114400,40407115,4110,4110,4110,4110,0
|
|
20230802,114300,40407115,4110,4110,4110,4110,3
|
|
20230802,114200,40394785,4110,4115,4115,4110,258
|
|
20230802,114100,39333160,4115,4115,4115,4115,7
|
|
20230802,114000,39304355,4120,4120,4120,4120,7
|
|
20230802,113900,39275515,4120,4120,4120,4120,8
|
|
20230802,113800,39242555,4120,4120,4120,4120,0
|
|
20230802,113700,39242555,4120,4120,4120,4120,0
|
|
20230802,113600,39242555,4120,4120,4120,4120,1
|
|
20230802,113500,39238435,4120,4115,4120,4115,19
|
|
20230802,113400,39160245,4100,4120,4120,4100,12
|
|
20230802,113300,39111025,4100,4100,4100,4100,0
|
|
20230802,113200,39111025,4100,4125,4125,4100,513
|
|
20230802,113100,37000590,4120,4100,4120,4100,60
|
|
20230802,113000,36753535,4100,4115,4115,4100,137
|
|
20230802,112900,36190255,4165,4160,4165,4155,25
|
|
20230802,112800,36086245,4170,4165,4170,4165,332
|
|
20230802,112700,34702045,4170,4170,4170,4170,0
|
|
20230802,112600,34702045,4170,4170,4170,4170,0
|
|
20230802,112500,34702045,4170,4165,4170,4165,103
|
|
20230802,112400,34272545,4110,4110,4110,4110,20
|
|
20230802,112300,34190345,4165,4105,4165,4105,191
|
|
20230802,112200,33400915,4100,4045,4100,4045,1187
|
|
20230802,112100,28550565,4050,4045,4050,4045,100
|
|
20230802,112000,28145655,4050,4050,4050,4050,507
|
|
20230802,111900,26092305,4050,4050,4050,4050,1
|
|
20230802,111800,26088255,4050,4050,4050,4050,0
|
|
20230802,111700,26088255,4050,4050,4050,4050,10
|
|
20230802,111600,26047755,4050,4050,4050,4050,0
|
|
20230802,111500,26047755,4050,4050,4050,4050,0
|
|
20230802,111400,26047755,4050,4050,4050,4050,6
|
|
20230802,111300,26023455,4030,4030,4030,4030,0
|
|
20230802,111200,26023455,4030,4030,4030,4030,0
|
|
20230802,111100,26023455,4030,4030,4030,4030,0
|
|
20230802,111000,26023455,4030,4030,4030,4030,0
|
|
20230802,110900,26023455,4030,4030,4030,4030,0
|
|
20230802,110800,26023455,4030,4030,4030,4030,0
|
|
20230802,110700,26023455,4030,4030,4030,4030,3
|
|
20230802,110600,26011365,4050,4050,4050,4050,0
|
|
20230802,110500,26011365,4050,4050,4050,4050,0
|
|
20230802,110400,26011365,4050,4045,4050,4045,5
|
|
20230802,110300,25991135,4030,4030,4030,4030,4
|
|
20230802,110200,25975015,4030,4030,4030,4030,0
|
|
20230802,110100,25975015,4030,4030,4030,4030,0
|
|
20230802,110000,25975015,4030,4030,4030,4030,0
|
|
20230802,105900,25975015,4030,4030,4030,4030,4
|
|
20230802,105800,25958895,4070,4070,4070,4070,0
|
|
20230802,105700,25958895,4070,4030,4070,4030,80
|
|
20230802,105600,25635400,4030,4065,4070,4030,270
|
|
20230802,105500,24545830,4070,4070,4070,4070,0
|
|
20230802,105400,24545830,4070,4070,4070,4070,0
|
|
20230802,105300,24545830,4070,4070,4070,4070,0
|
|
20230802,105200,24545830,4070,4070,4070,4070,0
|
|
20230802,105100,24545830,4070,4070,4070,4070,0
|
|
20230802,105000,24545830,4070,4070,4070,4070,0
|
|
20230802,104900,24545830,4070,4070,4070,4070,500
|
|
20230802,104800,22510830,4070,4070,4070,4070,0
|
|
20230802,104700,22510830,4070,4070,4070,4070,0
|
|
20230802,104600,22510830,4070,4070,4070,4070,5
|
|
20230802,104500,22490480,4070,4070,4070,4070,0
|
|
20230802,104400,22490480,4070,4070,4070,4070,0
|
|
20230802,104300,22490480,4070,4070,4070,4070,0
|
|
20230802,104200,22490480,4070,4070,4070,4070,0
|
|
20230802,104100,22490480,4070,4070,4070,4070,0
|
|
20230802,104000,22490480,4070,4070,4070,4070,1
|
|
20230802,103900,22486410,4070,4070,4070,4070,0
|
|
20230802,103800,22486410,4070,4070,4070,4070,150
|
|
20230802,103700,21875910,4070,4070,4070,4070,0
|
|
20230802,103600,21875910,4070,4070,4070,4070,0
|
|
20230802,103500,21875910,4070,4070,4070,4070,0
|
|
20230802,103400,21875910,4070,4070,4070,4070,0
|
|
20230802,103300,21875910,4070,4070,4070,4070,0
|
|
20230802,103200,21875910,4070,4070,4070,4070,0
|
|
20230802,103100,21875910,4070,4070,4070,4070,0
|
|
20230802,103000,21875910,4070,4070,4070,4070,0
|
|
20230802,102900,21875910,4070,4070,4070,4070,0
|
|
20230802,102800,21875910,4070,4070,4070,4070,1
|
|
20230802,102700,21871840,4070,4070,4070,4070,0
|
|
20230802,102600,21871840,4070,4070,4070,4070,0
|
|
20230802,102500,21871840,4070,4070,4070,4070,0
|
|
20230802,102400,21871840,4070,4070,4070,4070,1
|
|
20230802,102300,21867770,4070,4070,4070,4070,0
|
|
20230802,102200,21867770,4070,4070,4070,4070,0
|
|
20230802,102100,21867770,4070,4070,4070,4070,0
|
|
20230802,102000,21867770,4070,4070,4070,4070,0
|
|
20230802,101900,21867770,4070,4070,4070,4070,1
|
|
20230802,101800,21863700,4075,4075,4075,4075,0
|
|
20230802,101700,21863700,4075,4075,4075,4075,51
|
|
20230802,101600,21655875,4075,4075,4075,4075,0
|
|
20230802,101500,21655875,4075,4075,4075,4075,0
|
|
20230802,101400,21655875,4075,4075,4075,4075,0
|
|
20230802,101300,21655875,4075,4075,4075,4075,0
|
|
20230802,101200,21655875,4075,4075,4075,4075,80
|
|
20230802,101100,21329875,4075,4075,4075,4075,14
|
|
20230802,101000,21272825,4075,4075,4075,4075,105
|
|
20230802,100900,20844950,4075,4075,4075,4075,2
|
|
20230802,100800,20836800,4075,4075,4075,4075,0
|
|
20230802,100700,20836800,4075,4035,4075,4025,76
|
|
20230802,100600,20530270,4060,4060,4060,4060,0
|
|
20230802,100500,20530270,4060,4065,4065,4060,189
|
|
20230802,100400,19762855,4075,4075,4075,4075,0
|
|
20230802,100300,19762855,4075,4075,4075,4075,0
|
|
20230802,100200,19762855,4075,4075,4075,4075,0
|
|
20230802,100100,19762855,4075,4075,4075,4075,0
|
|
20230802,100000,19762855,4075,4075,4075,4075,1
|
|
20230802,095900,19758780,4080,4080,4080,4080,0
|
|
20230802,095800,19758780,4080,4080,4080,4080,0
|
|
20230802,095700,19758780,4080,4075,4080,4075,3
|
|
20230802,095600,19746550,4080,4080,4080,4080,17
|
|
20230802,095500,19677190,4080,4085,4085,4080,200
|
|
20230802,095400,18861180,4085,4085,4085,4085,0
|
|
20230802,095300,18861180,4085,4080,4085,4080,16
|
|
20230802,095200,18795870,4090,4090,4090,4090,0
|
|
20230802,095100,18795870,4090,4090,4090,4090,0
|
|
20230802,095000,18795870,4090,4090,4090,4090,0
|
|
20230802,094900,18795870,4090,4090,4090,4090,0
|
|
20230802,094800,18795870,4090,4090,4090,4090,0
|
|
20230802,094700,18795870,4090,4090,4090,4090,0
|
|
20230802,094600,18795870,4090,4065,4090,4065,121
|
|
20230802,094500,18303980,4065,4065,4065,4065,89
|
|
20230802,094400,17942195,4095,4095,4095,4095,18
|
|
20230802,094300,17868485,4095,4075,4095,4075,282
|
|
20230802,094200,16714380,4060,4065,4065,4060,455
|
|
20230802,094100,14866955,4065,4060,4065,4060,622
|
|
20230802,094000,12339135,4060,4070,4070,4060,45
|
|
20230802,093900,12156335,4075,4075,4075,4075,0
|
|
20230802,093800,12156335,4075,4065,4075,4065,101
|
|
20230802,093700,11745760,4065,4050,4065,4050,177
|
|
20230802,093600,11027285,4050,4050,4050,4050,0
|
|
20230802,093500,11027285,4050,4050,4050,4050,0
|
|
20230802,093400,11027285,4050,4050,4050,4050,0
|
|
20230802,093300,11027285,4050,4050,4050,4050,0
|
|
20230802,093200,11027285,4050,4050,4050,4050,0
|
|
20230802,093100,11027285,4050,4050,4050,4050,1
|
|
20230802,093000,11023235,4030,4030,4030,4030,0
|
|
20230802,092900,11023235,4030,4050,4050,4030,503
|
|
20230802,092800,8995670,4050,4050,4050,4050,5
|
|
20230802,092700,8975420,4055,4055,4055,4055,0
|
|
20230802,092600,8975420,4055,4055,4055,4055,22
|
|
20230802,092500,8886210,4055,4055,4055,4055,18
|
|
20230802,092400,8813220,4055,4055,4055,4055,0
|
|
20230802,092300,8813220,4055,4055,4055,4055,0
|
|
20230802,092200,8813220,4055,4015,4055,4015,633
|
|
20230802,092100,6263480,4020,4030,4030,4020,391
|
|
20230802,092000,4691570,4030,4035,4035,4030,102
|
|
20230802,091900,4280465,4030,4035,4045,4030,79
|
|
20230802,091800,3962020,4035,4020,4035,4020,140
|
|
20230802,091700,3398835,4020,4020,4020,4020,8
|
|
20230802,091600,3366675,4015,4015,4015,4015,132
|
|
20230802,091500,2836695,4015,4005,4015,4005,10
|
|
20230802,091400,2796635,4005,4005,4005,4005,1
|
|
20230802,091300,2792630,3980,3980,3980,3980,0
|
|
20230802,091200,2792630,3980,3990,3990,3980,33
|
|
20230802,091100,2661240,4005,4005,4005,4005,0
|
|
20230802,091000,2661240,4005,4005,4005,4005,7
|
|
20230802,090900,2633205,4010,4010,4010,4010,0
|
|
20230802,090800,2633205,4010,4010,4015,4010,121
|
|
20230802,090700,2147680,4010,4010,4010,4010,10
|
|
20230802,090600,2107580,4015,4015,4015,4015,0
|
|
20230802,090500,2107580,4015,4015,4015,4015,4
|
|
20230802,090400,2091520,4020,4025,4025,4020,36
|
|
20230802,090300,1946705,4025,3975,4025,3975,120
|
|
20230802,090200,1466705,3975,3965,3975,3965,306
|
|
20230802,090100,252960,3965,3965,3965,3965,3
|
|
20230802,090000,241065,3955,3950,3955,3950,61
|