579 lines
26 KiB
CSV
579 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230829,183600,79856565,4170,4170,4170,4170,12961
|
|
20230829,183500,79856565,4170,4170,4170,4170,0
|
|
20230829,183400,79856565,4170,4170,4170,4170,0
|
|
20230829,183300,79856565,4170,4170,4170,4170,0
|
|
20230829,183200,79856565,4170,4170,4170,4170,0
|
|
20230829,183100,79856565,4170,4170,4170,4170,0
|
|
20230829,183000,79856565,4170,4170,4170,4170,0
|
|
20230829,182900,79856565,4170,4170,4170,4170,0
|
|
20230829,182800,79856565,4170,4170,4170,4170,0
|
|
20230829,182700,79856565,4170,4170,4170,4170,0
|
|
20230829,182600,79856565,4170,4170,4170,4170,0
|
|
20230829,182500,79856565,4170,4170,4170,4170,0
|
|
20230829,182400,79856565,4170,4170,4170,4170,0
|
|
20230829,182300,79856565,4170,4170,4170,4170,0
|
|
20230829,182200,79856565,4170,4170,4170,4170,0
|
|
20230829,182100,79856565,4170,4170,4170,4170,0
|
|
20230829,182000,79856565,4170,4170,4170,4170,0
|
|
20230829,181900,79856565,4170,4170,4170,4170,0
|
|
20230829,181800,79856565,4170,4170,4170,4170,0
|
|
20230829,181700,79856565,4170,4170,4170,4170,0
|
|
20230829,181600,79856565,4170,4170,4170,4170,0
|
|
20230829,181500,79856565,4170,4170,4170,4170,0
|
|
20230829,181400,79856565,4170,4170,4170,4170,0
|
|
20230829,181300,79856565,4170,4170,4170,4170,0
|
|
20230829,181200,79856565,4170,4170,4170,4170,0
|
|
20230829,181100,79856565,4170,4170,4170,4170,0
|
|
20230829,181000,79856565,4170,4170,4170,4170,0
|
|
20230829,180900,79856565,4170,4170,4170,4170,0
|
|
20230829,180800,79856565,4170,4170,4170,4170,0
|
|
20230829,180700,79856565,4170,4170,4170,4170,0
|
|
20230829,180600,79856565,4170,4170,4170,4170,12961
|
|
20230829,180500,79856565,4170,4170,4170,4170,0
|
|
20230829,180400,79856565,4170,4170,4170,4170,0
|
|
20230829,180300,79856565,4170,4170,4170,4170,0
|
|
20230829,180200,79856565,4170,4170,4170,4170,0
|
|
20230829,180100,79856565,4170,4170,4170,4170,0
|
|
20230829,180000,79856565,4170,4170,4170,4170,0
|
|
20230829,175900,79856565,4170,4170,4170,4170,0
|
|
20230829,175800,79856565,4170,4170,4170,4170,0
|
|
20230829,175700,79856565,4170,4170,4170,4170,0
|
|
20230829,175600,79856565,4170,4170,4170,4170,0
|
|
20230829,175500,79856565,4170,4170,4170,4170,0
|
|
20230829,175400,79856565,4170,4170,4170,4170,0
|
|
20230829,175300,79856565,4170,4170,4170,4170,0
|
|
20230829,175200,79856565,4170,4170,4170,4170,0
|
|
20230829,175100,79856565,4170,4170,4170,4170,0
|
|
20230829,175000,79856565,4170,4170,4170,4170,0
|
|
20230829,174900,79856565,4170,4170,4170,4170,0
|
|
20230829,174800,79856565,4170,4170,4170,4170,0
|
|
20230829,174700,79856565,4170,4170,4170,4170,0
|
|
20230829,174600,79856565,4170,4170,4170,4170,0
|
|
20230829,174500,79856565,4170,4170,4170,4170,0
|
|
20230829,174400,79856565,4170,4170,4170,4170,0
|
|
20230829,174300,79856565,4170,4170,4170,4170,0
|
|
20230829,174200,79856565,4170,4170,4170,4170,0
|
|
20230829,174100,79856565,4170,4170,4170,4170,0
|
|
20230829,174000,79856565,4170,4170,4170,4170,0
|
|
20230829,173900,79856565,4170,4170,4170,4170,0
|
|
20230829,173800,79856565,4170,4170,4170,4170,0
|
|
20230829,173700,79856565,4170,4170,4170,4170,0
|
|
20230829,173600,79856565,4170,4170,4170,4170,12961
|
|
20230829,173500,79856565,4170,4170,4170,4170,0
|
|
20230829,173400,79856565,4170,4170,4170,4170,0
|
|
20230829,173300,79856565,4170,4170,4170,4170,0
|
|
20230829,173200,79856565,4170,4170,4170,4170,0
|
|
20230829,173100,79856565,4170,4170,4170,4170,0
|
|
20230829,173000,79856565,4170,4170,4170,4170,0
|
|
20230829,172900,79856565,4170,4170,4170,4170,0
|
|
20230829,172800,79856565,4170,4170,4170,4170,0
|
|
20230829,172700,79856565,4170,4170,4170,4170,0
|
|
20230829,172600,79856565,4170,4170,4170,4170,0
|
|
20230829,172500,79856565,4170,4170,4170,4170,0
|
|
20230829,172400,79856565,4170,4170,4170,4170,0
|
|
20230829,172300,79856565,4170,4170,4170,4170,0
|
|
20230829,172200,79856565,4170,4170,4170,4170,0
|
|
20230829,172100,79856565,4170,4170,4170,4170,0
|
|
20230829,172000,79856565,4170,4170,4170,4170,0
|
|
20230829,171900,79856565,4170,4170,4170,4170,0
|
|
20230829,171800,79856565,4170,4170,4170,4170,0
|
|
20230829,171700,79856565,4170,4170,4170,4170,0
|
|
20230829,171600,79856565,4170,4170,4170,4170,0
|
|
20230829,171500,79856565,4170,4170,4170,4170,0
|
|
20230829,171400,79856565,4170,4170,4170,4170,0
|
|
20230829,171300,79856565,4170,4170,4170,4170,0
|
|
20230829,171200,79856565,4170,4170,4170,4170,0
|
|
20230829,171100,79856565,4170,4170,4170,4170,0
|
|
20230829,171000,79856565,4170,4170,4170,4170,0
|
|
20230829,170900,79856565,4170,4170,4170,4170,0
|
|
20230829,170800,79856565,4170,4170,4170,4170,0
|
|
20230829,170700,79856565,4170,4170,4170,4170,0
|
|
20230829,170600,79856565,4170,4170,4170,4170,12961
|
|
20230829,170500,79856565,4170,4170,4170,4170,0
|
|
20230829,170400,79856565,4170,4170,4170,4170,0
|
|
20230829,170300,79856565,4170,4170,4170,4170,0
|
|
20230829,170200,79856565,4170,4170,4170,4170,0
|
|
20230829,170100,79856565,4170,4170,4170,4170,0
|
|
20230829,170000,79856565,4170,4170,4170,4170,0
|
|
20230829,165900,79856565,4170,4170,4170,4170,0
|
|
20230829,165800,79856565,4170,4170,4170,4170,0
|
|
20230829,165700,79856565,4170,4170,4170,4170,0
|
|
20230829,165600,79856565,4170,4170,4170,4170,0
|
|
20230829,165500,79856565,4170,4170,4170,4170,0
|
|
20230829,165400,79856565,4170,4170,4170,4170,0
|
|
20230829,165300,79856565,4170,4170,4170,4170,0
|
|
20230829,165200,79856565,4170,4170,4170,4170,0
|
|
20230829,165100,79856565,4170,4170,4170,4170,0
|
|
20230829,165000,79856565,4170,4170,4170,4170,0
|
|
20230829,164900,79856565,4170,4170,4170,4170,0
|
|
20230829,164800,79856565,4170,4170,4170,4170,0
|
|
20230829,164700,79856565,4170,4170,4170,4170,0
|
|
20230829,164600,79856565,4170,4170,4170,4170,0
|
|
20230829,164500,79856565,4170,4170,4170,4170,0
|
|
20230829,164400,79856565,4170,4170,4170,4170,0
|
|
20230829,164300,79856565,4170,4170,4170,4170,0
|
|
20230829,164200,79856565,4170,4170,4170,4170,0
|
|
20230829,164100,79856565,4170,4170,4170,4170,0
|
|
20230829,164000,79856565,4170,4170,4170,4170,0
|
|
20230829,163900,79856565,4170,4170,4170,4170,0
|
|
20230829,163800,79856565,4170,4170,4170,4170,0
|
|
20230829,163700,79856565,4170,4170,4170,4170,0
|
|
20230829,163600,79856565,4170,4170,4170,4170,12961
|
|
20230829,163500,79856565,4170,4170,4170,4170,0
|
|
20230829,163400,79856565,4170,4170,4170,4170,0
|
|
20230829,163300,79856565,4170,4170,4170,4170,0
|
|
20230829,163200,79856565,4170,4170,4170,4170,0
|
|
20230829,163100,79856565,4170,4170,4170,4170,0
|
|
20230829,163000,79856565,4170,4170,4170,4170,0
|
|
20230829,162900,79856565,4170,4170,4170,4170,0
|
|
20230829,162800,79856565,4170,4170,4170,4170,0
|
|
20230829,162700,79856565,4170,4170,4170,4170,0
|
|
20230829,162600,79856565,4170,4170,4170,4170,0
|
|
20230829,162500,79856565,4170,4170,4170,4170,0
|
|
20230829,162400,79856565,4170,4170,4170,4170,0
|
|
20230829,162300,79856565,4170,4170,4170,4170,0
|
|
20230829,162200,79856565,4170,4170,4170,4170,0
|
|
20230829,162100,79856565,4170,4170,4170,4170,0
|
|
20230829,162000,79856565,4170,4170,4170,4170,0
|
|
20230829,161900,79856565,4170,4170,4170,4170,0
|
|
20230829,161800,79856565,4170,4170,4170,4170,0
|
|
20230829,161700,79856565,4170,4170,4170,4170,0
|
|
20230829,161600,79856565,4170,4170,4170,4170,0
|
|
20230829,161500,79856565,4170,4170,4170,4170,0
|
|
20230829,161400,79856565,4170,4170,4170,4170,0
|
|
20230829,161300,79856565,4170,4170,4170,4170,0
|
|
20230829,161200,79856565,4170,4170,4170,4170,0
|
|
20230829,161100,79856565,4170,4170,4170,4170,0
|
|
20230829,161000,79856565,4170,4170,4170,4170,0
|
|
20230829,160900,79856565,4170,4170,4170,4170,0
|
|
20230829,160800,79856565,4170,4170,4170,4170,0
|
|
20230829,160700,79856565,4170,4170,4170,4170,0
|
|
20230829,160600,79856565,4170,4170,4170,4170,12961
|
|
20230829,160500,79856565,4170,4170,4170,4170,0
|
|
20230829,160400,79856565,4170,4170,4170,4170,0
|
|
20230829,160300,79856565,4170,4170,4170,4170,0
|
|
20230829,160200,79856565,4170,4170,4170,4170,0
|
|
20230829,160100,79856565,4170,4170,4170,4170,0
|
|
20230829,160000,79856565,4170,4170,4170,4170,0
|
|
20230829,155900,79856565,4170,4170,4170,4170,0
|
|
20230829,155800,79856565,4170,4170,4170,4170,0
|
|
20230829,155700,79856565,4170,4170,4170,4170,0
|
|
20230829,155600,79856565,4170,4170,4170,4170,0
|
|
20230829,155500,79856565,4170,4170,4170,4170,0
|
|
20230829,155400,79856565,4170,4170,4170,4170,0
|
|
20230829,155300,79856565,4170,4170,4170,4170,0
|
|
20230829,155200,79856565,4170,4170,4170,4170,0
|
|
20230829,155100,79856565,4170,4170,4170,4170,0
|
|
20230829,155000,79856565,4170,4170,4170,4170,0
|
|
20230829,154900,79856565,4170,4170,4170,4170,0
|
|
20230829,154800,79856565,4170,4170,4170,4170,0
|
|
20230829,154700,79856565,4170,4170,4170,4170,0
|
|
20230829,154600,79856565,4170,4170,4170,4170,0
|
|
20230829,154500,79856565,4170,4170,4170,4170,0
|
|
20230829,154400,79856565,4170,4170,4170,4170,0
|
|
20230829,154300,79856565,4170,4170,4170,4170,0
|
|
20230829,154200,79856565,4170,4170,4170,4170,0
|
|
20230829,154100,79856565,4170,4170,4170,4170,0
|
|
20230829,154000,79856565,4170,4170,4170,4170,0
|
|
20230829,153900,79856565,4170,4170,4170,4170,0
|
|
20230829,153800,79856565,4170,4170,4170,4170,0
|
|
20230829,153700,79856565,4170,4170,4170,4170,0
|
|
20230829,153600,79856565,4170,4170,4170,4170,12961
|
|
20230829,153500,79856565,4170,4170,4170,4170,0
|
|
20230829,153400,79856565,4170,4170,4170,4170,0
|
|
20230829,153300,79856565,4170,4170,4170,4170,0
|
|
20230829,153200,79856565,4170,4170,4170,4170,12961
|
|
20230829,153100,25809195,4235,4235,4235,4235,0
|
|
20230829,153000,25809195,4235,4235,4235,4235,0
|
|
20230829,152900,25809195,4235,4235,4235,4235,0
|
|
20230829,152800,25809195,4235,4235,4235,4235,0
|
|
20230829,152700,25809195,4235,4235,4235,4235,0
|
|
20230829,152600,25809195,4235,4235,4235,4235,0
|
|
20230829,152500,25809195,4235,4235,4235,4235,0
|
|
20230829,152400,25809195,4235,4235,4235,4235,0
|
|
20230829,152300,25809195,4235,4235,4235,4235,0
|
|
20230829,152200,25809195,4235,4235,4235,4235,0
|
|
20230829,152100,25809195,4235,4235,4235,4235,0
|
|
20230829,152000,25809195,4235,4235,4235,4235,0
|
|
20230829,151900,25809195,4235,4240,4240,4235,31
|
|
20230829,151800,25677780,4245,4245,4245,4245,28
|
|
20230829,151700,25558920,4245,4245,4245,4245,0
|
|
20230829,151600,25558920,4245,4245,4245,4245,6
|
|
20230829,151500,25533450,4250,4250,4250,4250,21
|
|
20230829,151400,25444200,4250,4250,4250,4250,0
|
|
20230829,151300,25444200,4250,4250,4250,4250,2
|
|
20230829,151200,25435700,4250,4250,4250,4250,0
|
|
20230829,151100,25435700,4250,4250,4250,4250,0
|
|
20230829,151000,25435700,4250,4250,4250,4250,11
|
|
20230829,150900,25388950,4255,4255,4255,4255,0
|
|
20230829,150800,25388950,4255,4255,4255,4255,0
|
|
20230829,150700,25388950,4255,4255,4255,4255,0
|
|
20230829,150600,25388950,4255,4255,4255,4255,0
|
|
20230829,150500,25388950,4255,4255,4255,4255,0
|
|
20230829,150400,25388950,4255,4255,4255,4255,0
|
|
20230829,150300,25388950,4255,4255,4255,4255,0
|
|
20230829,150200,25388950,4255,4255,4255,4255,0
|
|
20230829,150100,25388950,4255,4255,4255,4255,0
|
|
20230829,150000,25388950,4255,4245,4255,4245,6
|
|
20230829,145900,25363430,4255,4255,4255,4255,1
|
|
20230829,145800,25359175,4240,4255,4255,4240,62
|
|
20230829,145700,25095950,4255,4255,4255,4255,11
|
|
20230829,145600,25049145,4235,4255,4255,4230,600
|
|
20230829,145500,22507665,4255,4300,4300,4255,1398
|
|
20230829,145400,16548665,4305,4305,4305,4305,30
|
|
20230829,145300,16419515,4305,4305,4305,4305,20
|
|
20230829,145200,16333415,4305,4305,4305,4305,0
|
|
20230829,145100,16333415,4305,4305,4305,4305,0
|
|
20230829,145000,16333415,4305,4305,4305,4305,0
|
|
20230829,144900,16333415,4305,4305,4305,4305,0
|
|
20230829,144800,16333415,4305,4305,4305,4305,0
|
|
20230829,144700,16333415,4305,4305,4305,4305,0
|
|
20230829,144600,16333415,4305,4305,4305,4305,0
|
|
20230829,144500,16333415,4305,4305,4305,4305,0
|
|
20230829,144400,16333415,4305,4305,4305,4305,0
|
|
20230829,144300,16333415,4305,4305,4305,4305,0
|
|
20230829,144200,16333415,4305,4305,4305,4305,0
|
|
20230829,144100,16333415,4305,4305,4305,4305,0
|
|
20230829,144000,16333415,4305,4305,4305,4305,0
|
|
20230829,143900,16333415,4305,4305,4330,4305,60
|
|
20230829,143800,16075000,4305,4290,4330,4290,60
|
|
20230829,143700,15817395,4290,4290,4290,4290,0
|
|
20230829,143600,15817395,4290,4275,4290,4255,353
|
|
20230829,143500,14311760,4270,4285,4285,4270,94
|
|
20230829,143400,13909450,4290,4290,4290,4290,0
|
|
20230829,143300,13909450,4290,4300,4300,4290,134
|
|
20230829,143200,13334530,4300,4305,4305,4300,159
|
|
20230829,143100,12650465,4310,4310,4310,4310,0
|
|
20230829,143000,12650465,4310,4310,4310,4310,0
|
|
20230829,142900,12650465,4310,4310,4310,4310,0
|
|
20230829,142800,12650465,4310,4310,4310,4310,0
|
|
20230829,142700,12650465,4310,4310,4310,4310,0
|
|
20230829,142600,12650465,4310,4310,4310,4310,0
|
|
20230829,142500,12650465,4310,4310,4310,4310,0
|
|
20230829,142400,12650465,4310,4310,4310,4310,0
|
|
20230829,142300,12650465,4310,4310,4310,4310,1
|
|
20230829,142200,12646155,4315,4315,4315,4315,0
|
|
20230829,142100,12646155,4315,4315,4315,4315,0
|
|
20230829,142000,12646155,4315,4315,4315,4315,0
|
|
20230829,141900,12646155,4315,4315,4315,4315,12
|
|
20230829,141800,12594375,4315,4315,4315,4315,60
|
|
20230829,141700,12335475,4315,4315,4315,4315,0
|
|
20230829,141600,12335475,4315,4315,4315,4315,0
|
|
20230829,141500,12335475,4315,4315,4315,4315,0
|
|
20230829,141400,12335475,4315,4315,4315,4315,0
|
|
20230829,141300,12335475,4315,4315,4315,4315,0
|
|
20230829,141200,12335475,4315,4315,4315,4315,1
|
|
20230829,141100,12331160,4310,4315,4315,4310,71
|
|
20230829,141000,12025005,4340,4340,4340,4340,3
|
|
20230829,140900,12011985,4345,4345,4345,4345,0
|
|
20230829,140800,12011985,4345,4345,4345,4345,0
|
|
20230829,140700,12011985,4345,4345,4345,4345,0
|
|
20230829,140600,12011985,4345,4345,4345,4345,0
|
|
20230829,140500,12011985,4345,4345,4345,4345,0
|
|
20230829,140400,12011985,4345,4345,4345,4345,0
|
|
20230829,140300,12011985,4345,4345,4345,4345,178
|
|
20230829,140200,11238575,4345,4345,4345,4345,0
|
|
20230829,140100,11238575,4345,4325,4345,4305,21
|
|
20230829,140000,11147860,4345,4345,4345,4345,1
|
|
20230829,135900,11143515,4325,4325,4325,4325,9
|
|
20230829,135800,11104590,4355,4355,4355,4355,0
|
|
20230829,135700,11104590,4355,4355,4355,4355,0
|
|
20230829,135600,11104590,4355,4355,4355,4355,0
|
|
20230829,135500,11104590,4355,4355,4355,4355,0
|
|
20230829,135400,11104590,4355,4355,4355,4355,0
|
|
20230829,135300,11104590,4355,4355,4355,4355,0
|
|
20230829,135200,11104590,4355,4355,4355,4355,0
|
|
20230829,135100,11104590,4355,4355,4355,4355,0
|
|
20230829,135000,11104590,4355,4355,4355,4355,0
|
|
20230829,134900,11104590,4355,4355,4355,4355,0
|
|
20230829,134800,11104590,4355,4355,4355,4355,0
|
|
20230829,134700,11104590,4355,4355,4355,4355,0
|
|
20230829,134600,11104590,4355,4355,4355,4355,0
|
|
20230829,134500,11104590,4355,4355,4355,4355,0
|
|
20230829,134400,11104590,4355,4355,4355,4355,0
|
|
20230829,134300,11104590,4355,4355,4355,4355,0
|
|
20230829,134200,11104590,4355,4355,4355,4355,0
|
|
20230829,134100,11104590,4355,4350,4355,4350,3
|
|
20230829,134000,11091535,4300,4325,4325,4300,72
|
|
20230829,133900,10781355,4345,4345,4345,4345,0
|
|
20230829,133800,10781355,4345,4345,4345,4345,0
|
|
20230829,133700,10781355,4345,4345,4345,4345,0
|
|
20230829,133600,10781355,4345,4345,4345,4345,10
|
|
20230829,133500,10737905,4345,4345,4345,4345,0
|
|
20230829,133400,10737905,4345,4345,4345,4345,0
|
|
20230829,133300,10737905,4345,4345,4345,4345,0
|
|
20230829,133200,10737905,4345,4345,4345,4345,2
|
|
20230829,133100,10729215,4350,4350,4350,4350,0
|
|
20230829,133000,10729215,4350,4350,4350,4350,0
|
|
20230829,132900,10729215,4350,4350,4350,4350,0
|
|
20230829,132800,10729215,4350,4350,4350,4350,0
|
|
20230829,132700,10729215,4350,4350,4350,4350,0
|
|
20230829,132600,10729215,4350,4350,4350,4350,0
|
|
20230829,132500,10729215,4350,4350,4350,4350,0
|
|
20230829,132400,10729215,4350,4350,4350,4350,1
|
|
20230829,132300,10724865,4340,4340,4340,4340,30
|
|
20230829,132200,10594665,4310,4310,4310,4310,0
|
|
20230829,132100,10594665,4310,4310,4310,4310,0
|
|
20230829,132000,10594665,4310,4310,4310,4310,0
|
|
20230829,131900,10594665,4310,4310,4310,4310,0
|
|
20230829,131800,10594665,4310,4310,4310,4310,0
|
|
20230829,131700,10594665,4310,4330,4330,4310,185
|
|
20230829,131600,9796320,4360,4360,4360,4360,0
|
|
20230829,131500,9796320,4360,4360,4360,4360,0
|
|
20230829,131400,9796320,4360,4360,4360,4360,0
|
|
20230829,131300,9796320,4360,4360,4360,4360,0
|
|
20230829,131200,9796320,4360,4360,4360,4360,0
|
|
20230829,131100,9796320,4360,4360,4360,4360,0
|
|
20230829,131000,9796320,4360,4360,4360,4360,0
|
|
20230829,130900,9796320,4360,4360,4360,4360,0
|
|
20230829,130800,9796320,4360,4360,4360,4360,0
|
|
20230829,130700,9796320,4360,4360,4360,4360,0
|
|
20230829,130600,9796320,4360,4360,4360,4360,20
|
|
20230829,130500,9709120,4360,4360,4360,4360,0
|
|
20230829,130400,9709120,4360,4360,4360,4360,0
|
|
20230829,130300,9709120,4360,4360,4360,4360,0
|
|
20230829,130200,9709120,4360,4360,4360,4360,0
|
|
20230829,130100,9709120,4360,4360,4360,4360,0
|
|
20230829,130000,9709120,4360,4360,4360,4360,0
|
|
20230829,125900,9709120,4360,4360,4360,4360,2
|
|
20230829,125800,9700400,4360,4360,4360,4360,0
|
|
20230829,125700,9700400,4360,4360,4360,4360,0
|
|
20230829,125600,9700400,4360,4360,4360,4360,0
|
|
20230829,125500,9700400,4360,4360,4360,4360,0
|
|
20230829,125400,9700400,4360,4360,4360,4360,0
|
|
20230829,125300,9700400,4360,4360,4360,4360,0
|
|
20230829,125200,9700400,4360,4360,4360,4360,0
|
|
20230829,125100,9700400,4360,4360,4360,4360,0
|
|
20230829,125000,9700400,4360,4360,4360,4360,0
|
|
20230829,124900,9700400,4360,4360,4360,4360,0
|
|
20230829,124800,9700400,4360,4360,4360,4360,0
|
|
20230829,124700,9700400,4360,4360,4360,4360,0
|
|
20230829,124600,9700400,4360,4360,4360,4360,0
|
|
20230829,124500,9700400,4360,4360,4360,4360,0
|
|
20230829,124400,9700400,4360,4360,4360,4360,0
|
|
20230829,124300,9700400,4360,4360,4360,4360,0
|
|
20230829,124200,9700400,4360,4360,4360,4360,0
|
|
20230829,124100,9700400,4360,4360,4360,4360,0
|
|
20230829,124000,9700400,4360,4360,4360,4360,0
|
|
20230829,123900,9700400,4360,4360,4360,4360,0
|
|
20230829,123800,9700400,4360,4360,4360,4360,1
|
|
20230829,123700,9696040,4365,4365,4365,4365,0
|
|
20230829,123600,9696040,4365,4365,4365,4365,0
|
|
20230829,123500,9696040,4365,4365,4365,4365,0
|
|
20230829,123400,9696040,4365,4365,4365,4365,0
|
|
20230829,123300,9696040,4365,4365,4365,4365,0
|
|
20230829,123200,9696040,4365,4365,4365,4365,0
|
|
20230829,123100,9696040,4365,4365,4365,4365,0
|
|
20230829,123000,9696040,4365,4365,4365,4365,0
|
|
20230829,122900,9696040,4365,4365,4365,4365,0
|
|
20230829,122800,9696040,4365,4365,4365,4365,0
|
|
20230829,122700,9696040,4365,4365,4365,4365,0
|
|
20230829,122600,9696040,4365,4365,4365,4365,0
|
|
20230829,122500,9696040,4365,4365,4365,4365,0
|
|
20230829,122400,9696040,4365,4365,4365,4365,0
|
|
20230829,122300,9696040,4365,4365,4365,4365,0
|
|
20230829,122200,9696040,4365,4365,4365,4365,0
|
|
20230829,122100,9696040,4365,4365,4365,4365,0
|
|
20230829,122000,9696040,4365,4365,4365,4365,0
|
|
20230829,121900,9696040,4365,4365,4365,4365,0
|
|
20230829,121800,9696040,4365,4365,4365,4365,0
|
|
20230829,121700,9696040,4365,4365,4365,4365,0
|
|
20230829,121600,9696040,4365,4365,4365,4365,0
|
|
20230829,121500,9696040,4365,4365,4365,4365,0
|
|
20230829,121400,9696040,4365,4365,4365,4365,0
|
|
20230829,121300,9696040,4365,4365,4365,4365,0
|
|
20230829,121200,9696040,4365,4365,4365,4365,0
|
|
20230829,121100,9696040,4365,4365,4365,4365,0
|
|
20230829,121000,9696040,4365,4365,4365,4365,0
|
|
20230829,120900,9696040,4365,4365,4365,4365,0
|
|
20230829,120800,9696040,4365,4365,4365,4365,0
|
|
20230829,120700,9696040,4365,4365,4365,4365,0
|
|
20230829,120600,9696040,4365,4365,4365,4365,0
|
|
20230829,120500,9696040,4365,4365,4365,4365,0
|
|
20230829,120400,9696040,4365,4365,4365,4365,0
|
|
20230829,120300,9696040,4365,4365,4365,4365,0
|
|
20230829,120200,9696040,4365,4365,4365,4365,0
|
|
20230829,120100,9696040,4365,4365,4365,4365,0
|
|
20230829,120000,9696040,4365,4365,4365,4365,0
|
|
20230829,115900,9696040,4365,4365,4365,4365,0
|
|
20230829,115800,9696040,4365,4365,4365,4365,0
|
|
20230829,115700,9696040,4365,4365,4365,4365,0
|
|
20230829,115600,9696040,4365,4365,4365,4365,0
|
|
20230829,115500,9696040,4365,4365,4365,4365,0
|
|
20230829,115400,9696040,4365,4365,4365,4365,0
|
|
20230829,115300,9696040,4365,4365,4365,4365,0
|
|
20230829,115200,9696040,4365,4365,4365,4365,0
|
|
20230829,115100,9696040,4365,4365,4365,4365,0
|
|
20230829,115000,9696040,4365,4365,4365,4365,0
|
|
20230829,114900,9696040,4365,4365,4365,4365,0
|
|
20230829,114800,9696040,4365,4365,4365,4365,0
|
|
20230829,114700,9696040,4365,4365,4365,4365,0
|
|
20230829,114600,9696040,4365,4345,4365,4345,15
|
|
20230829,114500,9630835,4330,4330,4330,4330,0
|
|
20230829,114400,9630835,4330,4330,4330,4330,0
|
|
20230829,114300,9630835,4330,4330,4330,4330,0
|
|
20230829,114200,9630835,4330,4330,4330,4330,0
|
|
20230829,114100,9630835,4330,4330,4330,4330,0
|
|
20230829,114000,9630835,4330,4330,4330,4330,0
|
|
20230829,113900,9630835,4330,4330,4330,4330,0
|
|
20230829,113800,9630835,4330,4330,4330,4330,219
|
|
20230829,113700,8682565,4330,4330,4330,4330,0
|
|
20230829,113600,8682565,4330,4330,4330,4330,4
|
|
20230829,113500,8665245,4330,4330,4330,4330,1000
|
|
20230829,113400,4335245,4330,4330,4330,4330,0
|
|
20230829,113300,4335245,4330,4330,4330,4330,0
|
|
20230829,113200,4335245,4330,4330,4330,4330,0
|
|
20230829,113100,4335245,4330,4330,4330,4330,0
|
|
20230829,113000,4335245,4330,4330,4330,4330,0
|
|
20230829,112900,4335245,4330,4330,4330,4330,10
|
|
20230829,112800,4291945,4330,4330,4330,4330,0
|
|
20230829,112700,4291945,4330,4330,4330,4330,0
|
|
20230829,112600,4291945,4330,4330,4330,4330,0
|
|
20230829,112500,4291945,4330,4330,4330,4330,0
|
|
20230829,112400,4291945,4330,4330,4330,4330,0
|
|
20230829,112300,4291945,4330,4330,4330,4330,0
|
|
20230829,112200,4291945,4330,4330,4330,4330,0
|
|
20230829,112100,4291945,4330,4330,4330,4330,0
|
|
20230829,112000,4291945,4330,4330,4330,4330,0
|
|
20230829,111900,4291945,4330,4330,4330,4330,0
|
|
20230829,111800,4291945,4330,4330,4330,4330,0
|
|
20230829,111700,4291945,4330,4330,4330,4330,0
|
|
20230829,111600,4291945,4330,4330,4330,4330,0
|
|
20230829,111500,4291945,4330,4330,4330,4330,0
|
|
20230829,111400,4291945,4330,4330,4330,4330,0
|
|
20230829,111300,4291945,4330,4315,4330,4315,2
|
|
20230829,111200,4283300,4330,4330,4330,4330,0
|
|
20230829,111100,4283300,4330,4330,4330,4330,300
|
|
20230829,111000,2984300,4330,4330,4330,4330,0
|
|
20230829,110900,2984300,4330,4330,4330,4330,0
|
|
20230829,110800,2984300,4330,4330,4330,4330,0
|
|
20230829,110700,2984300,4330,4330,4330,4330,0
|
|
20230829,110600,2984300,4330,4330,4330,4330,0
|
|
20230829,110500,2984300,4330,4330,4330,4330,0
|
|
20230829,110400,2984300,4330,4330,4330,4330,0
|
|
20230829,110300,2984300,4330,4330,4330,4330,0
|
|
20230829,110200,2984300,4330,4330,4330,4330,0
|
|
20230829,110100,2984300,4330,4330,4330,4330,0
|
|
20230829,110000,2984300,4330,4330,4330,4330,0
|
|
20230829,105900,2984300,4330,4330,4330,4330,1
|
|
20230829,105800,2979970,4330,4330,4330,4330,0
|
|
20230829,105700,2979970,4330,4330,4330,4330,0
|
|
20230829,105600,2979970,4330,4330,4330,4330,0
|
|
20230829,105500,2979970,4330,4330,4330,4330,0
|
|
20230829,105400,2979970,4330,4330,4330,4330,0
|
|
20230829,105300,2979970,4330,4330,4330,4330,0
|
|
20230829,105200,2979970,4330,4330,4330,4330,0
|
|
20230829,105100,2979970,4330,4330,4330,4330,0
|
|
20230829,105000,2979970,4330,4330,4330,4330,0
|
|
20230829,104900,2979970,4330,4330,4330,4330,0
|
|
20230829,104800,2979970,4330,4330,4330,4330,0
|
|
20230829,104700,2979970,4330,4330,4330,4330,0
|
|
20230829,104600,2979970,4330,4330,4330,4330,0
|
|
20230829,104500,2979970,4330,4330,4330,4330,0
|
|
20230829,104400,2979970,4330,4330,4330,4330,0
|
|
20230829,104300,2979970,4330,4330,4330,4330,0
|
|
20230829,104200,2979970,4330,4330,4330,4330,8
|
|
20230829,104100,2945330,4330,4330,4330,4330,0
|
|
20230829,104000,2945330,4330,4330,4330,4330,0
|
|
20230829,103900,2945330,4330,4330,4330,4330,0
|
|
20230829,103800,2945330,4330,4330,4330,4330,0
|
|
20230829,103700,2945330,4330,4330,4330,4330,0
|
|
20230829,103600,2945330,4330,4330,4330,4330,0
|
|
20230829,103500,2945330,4330,4330,4330,4330,0
|
|
20230829,103400,2945330,4330,4330,4330,4330,0
|
|
20230829,103300,2945330,4330,4330,4330,4330,0
|
|
20230829,103200,2945330,4330,4330,4330,4330,0
|
|
20230829,103100,2945330,4330,4330,4330,4330,0
|
|
20230829,103000,2945330,4330,4330,4330,4330,0
|
|
20230829,102900,2945330,4330,4330,4330,4330,0
|
|
20230829,102800,2945330,4330,4330,4330,4330,0
|
|
20230829,102700,2945330,4330,4330,4330,4330,0
|
|
20230829,102600,2945330,4330,4330,4330,4330,0
|
|
20230829,102500,2945330,4330,4330,4330,4330,0
|
|
20230829,102400,2945330,4330,4330,4330,4330,0
|
|
20230829,102300,2945330,4330,4330,4330,4330,0
|
|
20230829,102200,2945330,4330,4330,4330,4330,0
|
|
20230829,102100,2945330,4330,4330,4330,4330,1
|
|
20230829,102000,2941000,4320,4320,4320,4320,0
|
|
20230829,101900,2941000,4320,4320,4320,4320,0
|
|
20230829,101800,2941000,4320,4320,4320,4320,0
|
|
20230829,101700,2941000,4320,4320,4320,4320,0
|
|
20230829,101600,2941000,4320,4320,4320,4320,0
|
|
20230829,101500,2941000,4320,4320,4320,4320,0
|
|
20230829,101400,2941000,4320,4320,4320,4320,0
|
|
20230829,101300,2941000,4320,4320,4320,4320,9
|
|
20230829,101200,2902120,4320,4320,4320,4320,21
|
|
20230829,101100,2811400,4330,4330,4330,4330,0
|
|
20230829,101000,2811400,4330,4330,4330,4330,0
|
|
20230829,100900,2811400,4330,4330,4330,4330,0
|
|
20230829,100800,2811400,4330,4330,4330,4330,0
|
|
20230829,100700,2811400,4330,4330,4330,4330,0
|
|
20230829,100600,2811400,4330,4330,4330,4330,0
|
|
20230829,100500,2811400,4330,4330,4330,4330,0
|
|
20230829,100400,2811400,4330,4330,4330,4330,0
|
|
20230829,100300,2811400,4330,4330,4330,4330,0
|
|
20230829,100200,2811400,4330,4330,4330,4330,0
|
|
20230829,100100,2811400,4330,4330,4330,4330,0
|
|
20230829,100000,2811400,4330,4330,4330,4330,0
|
|
20230829,095900,2811400,4330,4330,4330,4330,0
|
|
20230829,095800,2811400,4330,4330,4330,4330,0
|
|
20230829,095700,2811400,4330,4330,4330,4330,0
|
|
20230829,095600,2811400,4330,4330,4330,4330,0
|
|
20230829,095500,2811400,4330,4330,4330,4330,0
|
|
20230829,095400,2811400,4330,4330,4330,4330,0
|
|
20230829,095300,2811400,4330,4330,4330,4330,0
|
|
20230829,095200,2811400,4330,4330,4330,4330,0
|
|
20230829,095100,2811400,4330,4330,4330,4330,0
|
|
20230829,095000,2811400,4330,4330,4330,4330,0
|
|
20230829,094900,2811400,4330,4330,4330,4330,0
|
|
20230829,094800,2811400,4330,4330,4330,4330,0
|
|
20230829,094700,2811400,4330,4330,4330,4330,0
|
|
20230829,094600,2811400,4330,4330,4330,4330,0
|
|
20230829,094500,2811400,4330,4330,4330,4330,0
|
|
20230829,094400,2811400,4330,4330,4330,4330,0
|
|
20230829,094300,2811400,4330,4330,4330,4330,0
|
|
20230829,094200,2811400,4330,4330,4330,4330,0
|
|
20230829,094100,2811400,4330,4330,4330,4330,0
|
|
20230829,094000,2811400,4330,4330,4330,4330,0
|
|
20230829,093900,2811400,4330,4330,4330,4330,0
|
|
20230829,093800,2811400,4330,4330,4330,4330,0
|
|
20230829,093700,2811400,4330,4330,4330,4330,0
|
|
20230829,093600,2811400,4330,4330,4330,4330,0
|
|
20230829,093500,2811400,4330,4330,4330,4330,0
|
|
20230829,093400,2811400,4330,4330,4330,4330,0
|
|
20230829,093300,2811400,4330,4330,4330,4330,0
|
|
20230829,093200,2811400,4330,4330,4330,4330,0
|
|
20230829,093100,2811400,4330,4330,4330,4330,0
|
|
20230829,093000,2811400,4330,4330,4330,4330,0
|
|
20230829,092900,2811400,4330,4330,4330,4330,0
|
|
20230829,092800,2811400,4330,4330,4330,4330,2
|
|
20230829,092700,2802740,4330,4330,4330,4330,0
|
|
20230829,092600,2802740,4330,4330,4330,4330,0
|
|
20230829,092500,2802740,4330,4330,4330,4330,0
|
|
20230829,092400,2802740,4330,4330,4330,4330,0
|
|
20230829,092300,2802740,4330,4330,4330,4330,0
|
|
20230829,092200,2802740,4330,4330,4330,4330,0
|
|
20230829,092100,2802740,4330,4330,4330,4330,0
|
|
20230829,092000,2802740,4330,4330,4330,4330,0
|
|
20230829,091900,2802740,4330,4330,4330,4330,0
|
|
20230829,091800,2802740,4330,4330,4330,4330,0
|
|
20230829,091700,2802740,4330,4330,4330,4330,0
|
|
20230829,091600,2802740,4330,4330,4330,4330,0
|
|
20230829,091500,2802740,4330,4330,4330,4330,0
|
|
20230829,091400,2802740,4330,4330,4330,4330,1
|
|
20230829,091300,2798410,4310,4310,4310,4310,0
|
|
20230829,091200,2798410,4310,4310,4310,4310,2
|
|
20230829,091100,2789790,4305,4330,4330,4305,2
|
|
20230829,091000,2781155,4305,4305,4305,4305,100
|
|
20230829,090900,2350655,4330,4325,4330,4325,6
|
|
20230829,090800,2324700,4305,4320,4330,4305,27
|
|
20230829,090700,2208230,4315,4305,4330,4305,254
|
|
20230829,090600,1114565,4310,4325,4325,4310,112
|
|
20230829,090500,631455,4330,4330,4330,4330,0
|
|
20230829,090400,631455,4330,4325,4330,4325,101
|
|
20230829,090300,194625,4325,4325,4325,4325,45
|
|
20230829,090200,0,4370,4370,4370,4370,0
|
|
20230829,090100,0,4370,4370,4370,4370,0
|
|
20230829,090000,0,4370,4370,4370,4370,0
|