600 lines
28 KiB
CSV
600 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230809,185700,47467380,4220,4220,4220,4220,114
|
|
20230809,185600,47467380,4220,4220,4220,4220,0
|
|
20230809,185500,47467380,4220,4220,4220,4220,0
|
|
20230809,185400,47467380,4220,4220,4220,4220,0
|
|
20230809,185300,47467380,4220,4220,4220,4220,0
|
|
20230809,185200,47467380,4220,4220,4220,4220,0
|
|
20230809,185100,47467380,4220,4220,4220,4220,0
|
|
20230809,185000,47467380,4220,4220,4220,4220,0
|
|
20230809,184900,47467380,4220,4220,4220,4220,0
|
|
20230809,184800,47467380,4220,4220,4220,4220,0
|
|
20230809,184700,47467380,4220,4220,4220,4220,0
|
|
20230809,184600,47467380,4220,4220,4220,4220,0
|
|
20230809,184500,47467380,4220,4220,4220,4220,0
|
|
20230809,184400,47467380,4220,4220,4220,4220,0
|
|
20230809,184300,47467380,4220,4220,4220,4220,0
|
|
20230809,184200,47467380,4220,4220,4220,4220,0
|
|
20230809,184100,47467380,4220,4220,4220,4220,0
|
|
20230809,184000,47467380,4220,4220,4220,4220,0
|
|
20230809,183900,47467380,4220,4220,4220,4220,0
|
|
20230809,183800,47467380,4220,4220,4220,4220,0
|
|
20230809,183700,47467380,4220,4220,4220,4220,0
|
|
20230809,183600,47467380,4220,4220,4220,4220,0
|
|
20230809,183500,47467380,4220,4220,4220,4220,0
|
|
20230809,183400,47467380,4220,4220,4220,4220,0
|
|
20230809,183300,47467380,4220,4220,4220,4220,0
|
|
20230809,183200,47467380,4220,4220,4220,4220,0
|
|
20230809,183100,47467380,4220,4220,4220,4220,0
|
|
20230809,183000,47467380,4220,4220,4220,4220,0
|
|
20230809,182900,47467380,4220,4220,4220,4220,0
|
|
20230809,182800,47467380,4220,4220,4220,4220,0
|
|
20230809,182700,47467380,4220,4220,4220,4220,114
|
|
20230809,182600,47467380,4220,4220,4220,4220,0
|
|
20230809,182500,47467380,4220,4220,4220,4220,0
|
|
20230809,182400,47467380,4220,4220,4220,4220,0
|
|
20230809,182300,47467380,4220,4220,4220,4220,0
|
|
20230809,182200,47467380,4220,4220,4220,4220,0
|
|
20230809,182100,47467380,4220,4220,4220,4220,0
|
|
20230809,182000,47467380,4220,4220,4220,4220,0
|
|
20230809,181900,47467380,4220,4220,4220,4220,0
|
|
20230809,181800,47467380,4220,4220,4220,4220,0
|
|
20230809,181700,47467380,4220,4220,4220,4220,0
|
|
20230809,181600,47467380,4220,4220,4220,4220,0
|
|
20230809,181500,47467380,4220,4220,4220,4220,0
|
|
20230809,181400,47467380,4220,4220,4220,4220,0
|
|
20230809,181300,47467380,4220,4220,4220,4220,0
|
|
20230809,181200,47467380,4220,4220,4220,4220,0
|
|
20230809,181100,47467380,4220,4220,4220,4220,0
|
|
20230809,181000,47467380,4220,4220,4220,4220,0
|
|
20230809,180900,47467380,4220,4220,4220,4220,0
|
|
20230809,180800,47467380,4220,4220,4220,4220,0
|
|
20230809,180700,47467380,4220,4220,4220,4220,0
|
|
20230809,180600,47467380,4220,4220,4220,4220,0
|
|
20230809,180500,47467380,4220,4220,4220,4220,0
|
|
20230809,180400,47467380,4220,4220,4220,4220,0
|
|
20230809,180300,47467380,4220,4220,4220,4220,0
|
|
20230809,180200,47467380,4220,4220,4220,4220,0
|
|
20230809,180100,47467380,4220,4220,4220,4220,0
|
|
20230809,180000,47467380,4220,4220,4220,4220,0
|
|
20230809,175900,47467380,4220,4220,4220,4220,0
|
|
20230809,175800,47467380,4220,4220,4220,4220,0
|
|
20230809,175700,47467380,4220,4220,4220,4220,114
|
|
20230809,175600,47467380,4220,4220,4220,4220,0
|
|
20230809,175500,47467380,4220,4220,4220,4220,0
|
|
20230809,175400,47467380,4220,4220,4220,4220,0
|
|
20230809,175300,47467380,4220,4220,4220,4220,0
|
|
20230809,175200,47467380,4220,4220,4220,4220,0
|
|
20230809,175100,47467380,4220,4220,4220,4220,0
|
|
20230809,175000,47467380,4220,4220,4220,4220,0
|
|
20230809,174900,47467380,4220,4220,4220,4220,0
|
|
20230809,174800,47467380,4220,4220,4220,4220,0
|
|
20230809,174700,47467380,4220,4220,4220,4220,0
|
|
20230809,174600,47467380,4220,4220,4220,4220,0
|
|
20230809,174500,47467380,4220,4220,4220,4220,0
|
|
20230809,174400,47467380,4220,4220,4220,4220,0
|
|
20230809,174300,47467380,4220,4220,4220,4220,0
|
|
20230809,174200,47467380,4220,4220,4220,4220,0
|
|
20230809,174100,47467380,4220,4220,4220,4220,0
|
|
20230809,174000,47467380,4220,4220,4220,4220,0
|
|
20230809,173900,47467380,4220,4220,4220,4220,0
|
|
20230809,173800,47467380,4220,4220,4220,4220,0
|
|
20230809,173700,47467380,4220,4220,4220,4220,0
|
|
20230809,173600,47467380,4220,4220,4220,4220,0
|
|
20230809,173500,47467380,4220,4220,4220,4220,0
|
|
20230809,173400,47467380,4220,4220,4220,4220,0
|
|
20230809,173300,47467380,4220,4220,4220,4220,0
|
|
20230809,173200,47467380,4220,4220,4220,4220,0
|
|
20230809,173100,47467380,4220,4220,4220,4220,0
|
|
20230809,173000,47467380,4220,4220,4220,4220,0
|
|
20230809,172900,47467380,4220,4220,4220,4220,0
|
|
20230809,172800,47467380,4220,4220,4220,4220,0
|
|
20230809,172700,47467380,4220,4220,4220,4220,114
|
|
20230809,172600,47467380,4220,4220,4220,4220,0
|
|
20230809,172500,47467380,4220,4220,4220,4220,0
|
|
20230809,172400,47467380,4220,4220,4220,4220,0
|
|
20230809,172300,47467380,4220,4220,4220,4220,0
|
|
20230809,172200,47467380,4220,4220,4220,4220,0
|
|
20230809,172100,47467380,4220,4220,4220,4220,0
|
|
20230809,172000,47467380,4220,4220,4220,4220,0
|
|
20230809,171900,47467380,4220,4220,4220,4220,0
|
|
20230809,171800,47467380,4220,4220,4220,4220,0
|
|
20230809,171700,47467380,4220,4220,4220,4220,0
|
|
20230809,171600,47467380,4220,4220,4220,4220,0
|
|
20230809,171500,47467380,4220,4220,4220,4220,0
|
|
20230809,171400,47467380,4220,4220,4220,4220,0
|
|
20230809,171300,47467380,4220,4220,4220,4220,0
|
|
20230809,171200,47467380,4220,4220,4220,4220,0
|
|
20230809,171100,47467380,4220,4220,4220,4220,0
|
|
20230809,171000,47467380,4220,4220,4220,4220,0
|
|
20230809,170900,47467380,4220,4220,4220,4220,0
|
|
20230809,170800,47467380,4220,4220,4220,4220,0
|
|
20230809,170700,47467380,4220,4220,4220,4220,0
|
|
20230809,170600,47467380,4220,4220,4220,4220,0
|
|
20230809,170500,47467380,4220,4220,4220,4220,0
|
|
20230809,170400,47467380,4220,4220,4220,4220,0
|
|
20230809,170300,47467380,4220,4220,4220,4220,0
|
|
20230809,170200,47467380,4220,4220,4220,4220,0
|
|
20230809,170100,47467380,4220,4220,4220,4220,0
|
|
20230809,170000,47467380,4220,4220,4220,4220,0
|
|
20230809,165900,47467380,4220,4220,4220,4220,0
|
|
20230809,165800,47467380,4220,4220,4220,4220,0
|
|
20230809,165700,47467380,4220,4220,4220,4220,114
|
|
20230809,165600,47467380,4220,4220,4220,4220,0
|
|
20230809,165500,47467380,4220,4220,4220,4220,0
|
|
20230809,165400,47467380,4220,4220,4220,4220,0
|
|
20230809,165300,47467380,4220,4220,4220,4220,0
|
|
20230809,165200,47467380,4220,4220,4220,4220,0
|
|
20230809,165100,47467380,4220,4220,4220,4220,0
|
|
20230809,165000,47467380,4220,4220,4220,4220,0
|
|
20230809,164900,47467380,4220,4220,4220,4220,0
|
|
20230809,164800,47467380,4220,4220,4220,4220,0
|
|
20230809,164700,47467380,4220,4220,4220,4220,0
|
|
20230809,164600,47467380,4220,4220,4220,4220,0
|
|
20230809,164500,47467380,4220,4220,4220,4220,0
|
|
20230809,164400,47467380,4220,4220,4220,4220,0
|
|
20230809,164300,47467380,4220,4220,4220,4220,0
|
|
20230809,164200,47467380,4220,4220,4220,4220,0
|
|
20230809,164100,47467380,4220,4220,4220,4220,0
|
|
20230809,164000,47467380,4220,4220,4220,4220,0
|
|
20230809,163900,47467380,4220,4220,4220,4220,0
|
|
20230809,163800,47467380,4220,4220,4220,4220,0
|
|
20230809,163700,47467380,4220,4220,4220,4220,0
|
|
20230809,163600,47467380,4220,4220,4220,4220,0
|
|
20230809,163500,47467380,4220,4220,4220,4220,0
|
|
20230809,163400,47467380,4220,4220,4220,4220,0
|
|
20230809,163300,47467380,4220,4220,4220,4220,0
|
|
20230809,163200,47467380,4220,4220,4220,4220,0
|
|
20230809,163100,47467380,4220,4220,4220,4220,0
|
|
20230809,163000,47467380,4220,4220,4220,4220,0
|
|
20230809,162900,47467380,4220,4220,4220,4220,0
|
|
20230809,162800,47467380,4220,4220,4220,4220,0
|
|
20230809,162700,47467380,4220,4220,4220,4220,114
|
|
20230809,162600,47467380,4220,4220,4220,4220,0
|
|
20230809,162500,47467380,4220,4220,4220,4220,0
|
|
20230809,162400,47467380,4220,4220,4220,4220,0
|
|
20230809,162300,47467380,4220,4220,4220,4220,0
|
|
20230809,162200,47467380,4220,4220,4220,4220,0
|
|
20230809,162100,47467380,4220,4220,4220,4220,0
|
|
20230809,162000,47467380,4220,4220,4220,4220,0
|
|
20230809,161900,47467380,4220,4220,4220,4220,0
|
|
20230809,161800,47467380,4220,4220,4220,4220,0
|
|
20230809,161700,47467380,4220,4220,4220,4220,0
|
|
20230809,161600,47467380,4220,4220,4220,4220,0
|
|
20230809,161500,47467380,4220,4220,4220,4220,0
|
|
20230809,161400,47467380,4220,4220,4220,4220,0
|
|
20230809,161300,47467380,4220,4220,4220,4220,0
|
|
20230809,161200,47467380,4220,4220,4220,4220,0
|
|
20230809,161100,47467380,4220,4220,4220,4220,0
|
|
20230809,161000,47467380,4220,4220,4220,4220,0
|
|
20230809,160900,47467380,4220,4220,4220,4220,0
|
|
20230809,160800,47467380,4220,4220,4220,4220,0
|
|
20230809,160700,47467380,4220,4220,4220,4220,0
|
|
20230809,160600,47467380,4220,4220,4220,4220,0
|
|
20230809,160500,47467380,4220,4220,4220,4220,0
|
|
20230809,160400,47467380,4220,4220,4220,4220,0
|
|
20230809,160300,47467380,4220,4220,4220,4220,0
|
|
20230809,160200,47467380,4220,4220,4220,4220,0
|
|
20230809,160100,47467380,4220,4220,4220,4220,0
|
|
20230809,160000,47467380,4220,4220,4220,4220,0
|
|
20230809,155900,47467380,4220,4220,4220,4220,0
|
|
20230809,155800,47467380,4220,4220,4220,4220,0
|
|
20230809,155700,47467380,4220,4220,4220,4220,114
|
|
20230809,155600,47467380,4220,4220,4220,4220,0
|
|
20230809,155500,47467380,4220,4220,4220,4220,0
|
|
20230809,155400,47467380,4220,4220,4220,4220,0
|
|
20230809,155300,47467380,4220,4220,4220,4220,0
|
|
20230809,155200,47467380,4220,4220,4220,4220,0
|
|
20230809,155100,47467380,4220,4220,4220,4220,0
|
|
20230809,155000,47467380,4220,4220,4220,4220,0
|
|
20230809,154900,47467380,4220,4220,4220,4220,0
|
|
20230809,154800,47467380,4220,4220,4220,4220,0
|
|
20230809,154700,47467380,4220,4220,4220,4220,0
|
|
20230809,154600,47467380,4220,4220,4220,4220,0
|
|
20230809,154500,47467380,4220,4220,4220,4220,0
|
|
20230809,154400,47467380,4220,4220,4220,4220,0
|
|
20230809,154300,47467380,4220,4220,4220,4220,0
|
|
20230809,154200,47467380,4220,4220,4220,4220,0
|
|
20230809,154100,47467380,4220,4220,4220,4220,0
|
|
20230809,154000,47467380,4220,4220,4220,4220,0
|
|
20230809,153900,47467380,4220,4220,4220,4220,0
|
|
20230809,153800,47467380,4220,4220,4220,4220,0
|
|
20230809,153700,47467380,4220,4220,4220,4220,0
|
|
20230809,153600,47467380,4220,4220,4220,4220,0
|
|
20230809,153500,47467380,4220,4220,4220,4220,0
|
|
20230809,153400,47467380,4220,4220,4220,4220,0
|
|
20230809,153300,47467380,4220,4220,4220,4220,0
|
|
20230809,153200,47467380,4220,4220,4220,4220,0
|
|
20230809,153100,47467380,4220,4220,4220,4220,0
|
|
20230809,153000,47467380,4220,4220,4220,4220,114
|
|
20230809,152900,46986300,4165,4165,4165,4165,0
|
|
20230809,152800,46986300,4165,4165,4165,4165,0
|
|
20230809,152700,46986300,4165,4165,4165,4165,0
|
|
20230809,152600,46986300,4165,4165,4165,4165,0
|
|
20230809,152500,46986300,4165,4165,4165,4165,0
|
|
20230809,152400,46986300,4165,4165,4165,4165,0
|
|
20230809,152300,46986300,4165,4165,4165,4165,0
|
|
20230809,152200,46986300,4165,4165,4165,4165,0
|
|
20230809,152100,46986300,4165,4165,4165,4165,0
|
|
20230809,152000,46986300,4165,4165,4165,4165,0
|
|
20230809,151900,46986300,4165,4165,4165,4165,0
|
|
20230809,151800,46986300,4165,4165,4165,4165,0
|
|
20230809,151700,46986300,4165,4165,4165,4165,8
|
|
20230809,151600,46952980,4165,4165,4165,4165,22
|
|
20230809,151500,46861350,4170,4170,4170,4170,0
|
|
20230809,151400,46861350,4170,4170,4170,4170,46
|
|
20230809,151300,46669530,4170,4170,4170,4170,11
|
|
20230809,151200,46623660,4180,4180,4180,4180,11
|
|
20230809,151100,46577680,4180,4180,4180,4180,60
|
|
20230809,151000,46326880,4185,4185,4185,4185,14
|
|
20230809,150900,46268290,4180,4180,4180,4180,0
|
|
20230809,150800,46268290,4180,4180,4180,4180,0
|
|
20230809,150700,46268290,4180,4180,4180,4180,0
|
|
20230809,150600,46268290,4180,4180,4180,4180,0
|
|
20230809,150500,46268290,4180,4180,4180,4180,0
|
|
20230809,150400,46268290,4180,4190,4190,4180,388
|
|
20230809,150300,44644920,4185,4185,4185,4185,0
|
|
20230809,150200,44644920,4185,4185,4185,4185,0
|
|
20230809,150100,44644920,4185,4185,4185,4185,0
|
|
20230809,150000,44644920,4185,4185,4185,4185,0
|
|
20230809,145900,44644920,4185,4185,4185,4185,0
|
|
20230809,145800,44644920,4185,4185,4185,4185,0
|
|
20230809,145700,44644920,4185,4185,4185,4185,0
|
|
20230809,145600,44644920,4185,4185,4185,4185,0
|
|
20230809,145500,44644920,4185,4185,4185,4185,0
|
|
20230809,145400,44644920,4185,4185,4185,4185,0
|
|
20230809,145300,44644920,4185,4185,4185,4185,0
|
|
20230809,145200,44644920,4185,4185,4185,4185,0
|
|
20230809,145100,44644920,4185,4185,4185,4185,0
|
|
20230809,145000,44644920,4185,4185,4185,4185,0
|
|
20230809,144900,44644920,4185,4185,4185,4185,0
|
|
20230809,144800,44644920,4185,4185,4185,4185,0
|
|
20230809,144700,44644920,4185,4185,4185,4185,1
|
|
20230809,144600,44640735,4225,4225,4225,4225,0
|
|
20230809,144500,44640735,4225,4225,4225,4225,0
|
|
20230809,144400,44640735,4225,4225,4225,4225,0
|
|
20230809,144300,44640735,4225,4225,4225,4225,0
|
|
20230809,144200,44640735,4225,4225,4225,4225,0
|
|
20230809,144100,44640735,4225,4225,4225,4225,0
|
|
20230809,144000,44640735,4225,4225,4225,4225,2
|
|
20230809,143900,44632285,4230,4230,4230,4230,0
|
|
20230809,143800,44632285,4230,4230,4230,4230,0
|
|
20230809,143700,44632285,4230,4230,4230,4230,0
|
|
20230809,143600,44632285,4230,4230,4230,4230,0
|
|
20230809,143500,44632285,4230,4230,4230,4230,0
|
|
20230809,143400,44632285,4230,4230,4230,4230,0
|
|
20230809,143300,44632285,4230,4230,4230,4230,10
|
|
20230809,143200,44589985,4230,4230,4230,4230,0
|
|
20230809,143100,44589985,4230,4230,4230,4230,0
|
|
20230809,143000,44589985,4230,4230,4230,4230,0
|
|
20230809,142900,44589985,4230,4230,4230,4230,0
|
|
20230809,142800,44589985,4230,4230,4230,4230,0
|
|
20230809,142700,44589985,4230,4230,4230,4230,0
|
|
20230809,142600,44589985,4230,4225,4230,4225,99
|
|
20230809,142500,44171380,4225,4225,4225,4225,2
|
|
20230809,142400,44162930,4230,4230,4230,4230,0
|
|
20230809,142300,44162930,4230,4230,4230,4230,0
|
|
20230809,142200,44162930,4230,4230,4230,4230,0
|
|
20230809,142100,44162930,4230,4230,4230,4230,0
|
|
20230809,142000,44162930,4230,4230,4230,4230,0
|
|
20230809,141900,44162930,4230,4220,4230,4220,87
|
|
20230809,141800,43794990,4130,4175,4175,4130,74
|
|
20230809,141700,43487580,4205,4205,4205,4205,0
|
|
20230809,141600,43487580,4205,4205,4205,4205,0
|
|
20230809,141500,43487580,4205,4205,4205,4205,0
|
|
20230809,141400,43487580,4205,4205,4205,4205,0
|
|
20230809,141300,43487580,4205,4200,4205,4200,20
|
|
20230809,141200,43403505,4225,4205,4230,4175,243
|
|
20230809,141100,42382945,4205,4205,4205,4205,0
|
|
20230809,141000,42382945,4205,4205,4205,4205,0
|
|
20230809,140900,42382945,4205,4205,4205,4205,0
|
|
20230809,140800,42382945,4205,4205,4205,4205,0
|
|
20230809,140700,42382945,4205,4205,4205,4205,0
|
|
20230809,140600,42382945,4205,4205,4205,4205,0
|
|
20230809,140500,42382945,4205,4205,4205,4205,0
|
|
20230809,140400,42382945,4205,4205,4205,4205,0
|
|
20230809,140300,42382945,4205,4205,4205,4205,0
|
|
20230809,140200,42382945,4205,4205,4205,4205,0
|
|
20230809,140100,42382945,4205,4205,4205,4205,0
|
|
20230809,140000,42382945,4205,4205,4205,4205,0
|
|
20230809,135900,42382945,4205,4205,4205,4205,0
|
|
20230809,135800,42382945,4205,4205,4205,4205,0
|
|
20230809,135700,42382945,4205,4205,4205,4205,0
|
|
20230809,135600,42382945,4205,4200,4205,4200,572
|
|
20230809,135500,39978185,4205,4165,4205,4165,500
|
|
20230809,135400,37878010,4165,4165,4165,4165,0
|
|
20230809,135300,37878010,4165,4165,4165,4165,0
|
|
20230809,135200,37878010,4165,4165,4165,4165,0
|
|
20230809,135100,37878010,4165,4165,4165,4165,9
|
|
20230809,135000,37840525,4195,4195,4195,4195,1
|
|
20230809,134900,37836330,4200,4200,4200,4200,0
|
|
20230809,134800,37836330,4200,4200,4200,4200,0
|
|
20230809,134700,37836330,4200,4165,4200,4165,1729
|
|
20230809,134600,30591355,4165,4155,4165,4155,22
|
|
20230809,134500,30499795,4130,4125,4130,4125,569
|
|
20230809,134400,28152650,4120,4120,4120,4120,0
|
|
20230809,134300,28152650,4120,4120,4120,4120,0
|
|
20230809,134200,28152650,4120,4120,4120,4120,0
|
|
20230809,134100,28152650,4120,4120,4120,4120,0
|
|
20230809,134000,28152650,4120,4120,4120,4120,0
|
|
20230809,133900,28152650,4120,4120,4120,4120,0
|
|
20230809,133800,28152650,4120,4120,4120,4120,0
|
|
20230809,133700,28152650,4120,4120,4120,4120,194
|
|
20230809,133600,27353370,4125,4125,4125,4125,0
|
|
20230809,133500,27353370,4125,4125,4125,4125,0
|
|
20230809,133400,27353370,4125,4125,4125,4125,32
|
|
20230809,133300,27221370,4125,4125,4125,4125,0
|
|
20230809,133200,27221370,4125,4125,4125,4125,0
|
|
20230809,133100,27221370,4125,4125,4125,4125,0
|
|
20230809,133000,27221370,4125,4125,4125,4125,0
|
|
20230809,132900,27221370,4125,4125,4125,4125,3
|
|
20230809,132800,27208995,4125,4125,4125,4125,0
|
|
20230809,132700,27208995,4125,4125,4125,4125,0
|
|
20230809,132600,27208995,4125,4125,4125,4125,0
|
|
20230809,132500,27208995,4125,4125,4125,4125,0
|
|
20230809,132400,27208995,4125,4120,4125,4120,500
|
|
20230809,132300,25147325,4120,4120,4120,4120,0
|
|
20230809,132200,25147325,4120,4120,4120,4120,0
|
|
20230809,132100,25147325,4120,4120,4120,4120,0
|
|
20230809,132000,25147325,4120,4120,4120,4120,0
|
|
20230809,131900,25147325,4120,4120,4120,4120,0
|
|
20230809,131800,25147325,4120,4120,4120,4120,0
|
|
20230809,131700,25147325,4120,4120,4120,4120,0
|
|
20230809,131600,25147325,4120,4120,4120,4120,0
|
|
20230809,131500,25147325,4120,4120,4120,4120,0
|
|
20230809,131400,25147325,4120,4120,4120,4120,0
|
|
20230809,131300,25147325,4120,4120,4120,4120,50
|
|
20230809,131200,24941325,4120,4120,4120,4120,0
|
|
20230809,131100,24941325,4120,4120,4120,4120,0
|
|
20230809,131000,24941325,4120,4120,4120,4120,0
|
|
20230809,130900,24941325,4120,4120,4120,4120,0
|
|
20230809,130800,24941325,4120,4120,4120,4120,0
|
|
20230809,130700,24941325,4120,4120,4120,4120,0
|
|
20230809,130600,24941325,4120,4120,4120,4120,0
|
|
20230809,130500,24941325,4120,4120,4120,4120,0
|
|
20230809,130400,24941325,4120,4120,4120,4120,0
|
|
20230809,130300,24941325,4120,4120,4120,4120,0
|
|
20230809,130200,24941325,4120,4120,4120,4120,0
|
|
20230809,130100,24941325,4120,4120,4120,4120,0
|
|
20230809,130000,24941325,4120,4120,4120,4120,0
|
|
20230809,125900,24941325,4120,4120,4120,4120,0
|
|
20230809,125800,24941325,4120,4120,4120,4120,0
|
|
20230809,125700,24941325,4120,4120,4120,4120,0
|
|
20230809,125600,24941325,4120,4120,4120,4120,0
|
|
20230809,125500,24941325,4120,4120,4120,4120,0
|
|
20230809,125400,24941325,4120,4120,4120,4120,0
|
|
20230809,125300,24941325,4120,4120,4120,4120,0
|
|
20230809,125200,24941325,4120,4120,4120,4120,0
|
|
20230809,125100,24941325,4120,4115,4120,4115,26
|
|
20230809,125000,24834210,4115,4115,4115,4115,10
|
|
20230809,124900,24793060,4120,4120,4120,4120,0
|
|
20230809,124800,24793060,4120,4120,4120,4120,0
|
|
20230809,124700,24793060,4120,4120,4120,4120,0
|
|
20230809,124600,24793060,4120,4120,4120,4120,0
|
|
20230809,124500,24793060,4120,4120,4120,4120,0
|
|
20230809,124400,24793060,4120,4120,4120,4120,0
|
|
20230809,124300,24793060,4120,4120,4120,4120,0
|
|
20230809,124200,24793060,4120,4120,4120,4120,0
|
|
20230809,124100,24793060,4120,4120,4120,4120,0
|
|
20230809,124000,24793060,4120,4120,4120,4120,0
|
|
20230809,123900,24793060,4120,4120,4120,4120,0
|
|
20230809,123800,24793060,4120,4120,4120,4120,0
|
|
20230809,123700,24793060,4120,4120,4120,4120,0
|
|
20230809,123600,24793060,4120,4120,4120,4120,0
|
|
20230809,123500,24793060,4120,4120,4120,4120,25
|
|
20230809,123400,24690060,4120,4120,4120,4120,0
|
|
20230809,123300,24690060,4120,4120,4120,4120,0
|
|
20230809,123200,24690060,4120,4120,4120,4120,0
|
|
20230809,123100,24690060,4120,4120,4120,4120,0
|
|
20230809,123000,24690060,4120,4120,4120,4120,0
|
|
20230809,122900,24690060,4120,4120,4120,4120,0
|
|
20230809,122800,24690060,4120,4120,4120,4120,0
|
|
20230809,122700,24690060,4120,4120,4120,4120,0
|
|
20230809,122600,24690060,4120,4120,4120,4120,0
|
|
20230809,122500,24690060,4120,4120,4120,4120,0
|
|
20230809,122400,24690060,4120,4120,4120,4120,0
|
|
20230809,122300,24690060,4120,4120,4120,4120,0
|
|
20230809,122200,24690060,4120,4120,4120,4120,0
|
|
20230809,122100,24690060,4120,4120,4120,4120,0
|
|
20230809,122000,24690060,4120,4120,4120,4120,2
|
|
20230809,121900,24681820,4100,4100,4100,4100,5
|
|
20230809,121800,24661320,4130,4130,4130,4130,0
|
|
20230809,121700,24661320,4130,4130,4130,4130,0
|
|
20230809,121600,24661320,4130,4130,4130,4130,0
|
|
20230809,121500,24661320,4130,4130,4130,4130,0
|
|
20230809,121400,24661320,4130,4130,4130,4130,0
|
|
20230809,121300,24661320,4130,4130,4130,4130,0
|
|
20230809,121200,24661320,4130,4130,4130,4130,0
|
|
20230809,121100,24661320,4130,4130,4130,4130,0
|
|
20230809,121000,24661320,4130,4130,4130,4130,26
|
|
20230809,120900,24553940,4130,4130,4130,4130,0
|
|
20230809,120800,24553940,4130,4130,4130,4130,0
|
|
20230809,120700,24553940,4130,4130,4130,4130,0
|
|
20230809,120600,24553940,4130,4130,4130,4130,0
|
|
20230809,120500,24553940,4130,4130,4130,4130,26
|
|
20230809,120400,24446560,4150,4150,4150,4150,0
|
|
20230809,120300,24446560,4150,4150,4150,4150,5
|
|
20230809,120200,24425810,4160,4160,4160,4160,0
|
|
20230809,120100,24425810,4160,4160,4160,4160,0
|
|
20230809,120000,24425810,4160,4160,4160,4160,12
|
|
20230809,115900,24375890,4125,4125,4125,4125,0
|
|
20230809,115800,24375890,4125,4125,4125,4125,0
|
|
20230809,115700,24375890,4125,4125,4125,4125,0
|
|
20230809,115600,24375890,4125,4125,4125,4125,0
|
|
20230809,115500,24375890,4125,4125,4125,4125,0
|
|
20230809,115400,24375890,4125,4125,4125,4125,0
|
|
20230809,115300,24375890,4125,4125,4125,4125,0
|
|
20230809,115200,24375890,4125,4125,4125,4125,0
|
|
20230809,115100,24375890,4125,4125,4125,4125,0
|
|
20230809,115000,24375890,4125,4125,4125,4125,0
|
|
20230809,114900,24375890,4125,4125,4125,4125,0
|
|
20230809,114800,24375890,4125,4125,4125,4125,5
|
|
20230809,114700,24355265,4150,4150,4150,4150,0
|
|
20230809,114600,24355265,4150,4140,4150,4140,102
|
|
20230809,114500,23932190,4120,4120,4120,4120,48
|
|
20230809,114400,23734430,4140,4140,4140,4140,237
|
|
20230809,114300,22753250,4085,4085,4085,4085,0
|
|
20230809,114200,22753250,4085,4085,4085,4085,0
|
|
20230809,114100,22753250,4085,4085,4085,4085,0
|
|
20230809,114000,22753250,4085,4085,4085,4085,0
|
|
20230809,113900,22753250,4085,4085,4085,4085,0
|
|
20230809,113800,22753250,4085,4135,4135,4085,2
|
|
20230809,113700,22745030,4135,4120,4135,4120,20
|
|
20230809,113600,22662535,4115,4110,4115,4110,106
|
|
20230809,113500,22226655,4070,4070,4070,4070,0
|
|
20230809,113400,22226655,4070,4070,4070,4070,0
|
|
20230809,113300,22226655,4070,4070,4070,4070,0
|
|
20230809,113200,22226655,4070,4070,4070,4070,0
|
|
20230809,113100,22226655,4070,4070,4070,4070,0
|
|
20230809,113000,22226655,4070,4070,4070,4070,0
|
|
20230809,112900,22226655,4070,4070,4070,4070,0
|
|
20230809,112800,22226655,4070,4070,4070,4070,0
|
|
20230809,112700,22226655,4070,4070,4070,4070,0
|
|
20230809,112600,22226655,4070,4070,4070,4070,0
|
|
20230809,112500,22226655,4070,4070,4070,4070,0
|
|
20230809,112400,22226655,4070,4070,4070,4070,1
|
|
20230809,112300,22222585,4115,4115,4115,4115,0
|
|
20230809,112200,22222585,4115,4115,4115,4115,0
|
|
20230809,112100,22222585,4115,4115,4115,4115,53
|
|
20230809,112000,22004490,4115,4115,4115,4115,0
|
|
20230809,111900,22004490,4115,4115,4115,4115,0
|
|
20230809,111800,22004490,4115,4115,4115,4115,0
|
|
20230809,111700,22004490,4115,4115,4115,4115,0
|
|
20230809,111600,22004490,4115,4115,4115,4115,0
|
|
20230809,111500,22004490,4115,4115,4115,4115,0
|
|
20230809,111400,22004490,4115,4115,4115,4115,0
|
|
20230809,111300,22004490,4115,4115,4115,4115,0
|
|
20230809,111200,22004490,4115,4115,4115,4115,0
|
|
20230809,111100,22004490,4115,4115,4115,4115,0
|
|
20230809,111000,22004490,4115,4115,4115,4115,0
|
|
20230809,110900,22004490,4115,4115,4115,4115,0
|
|
20230809,110800,22004490,4115,4115,4115,4115,0
|
|
20230809,110700,22004490,4115,4115,4115,4115,0
|
|
20230809,110600,22004490,4115,4115,4115,4115,0
|
|
20230809,110500,22004490,4115,4115,4115,4115,0
|
|
20230809,110400,22004490,4115,4115,4115,4115,0
|
|
20230809,110300,22004490,4115,4115,4115,4115,0
|
|
20230809,110200,22004490,4115,4115,4115,4115,0
|
|
20230809,110100,22004490,4115,4115,4115,4115,0
|
|
20230809,110000,22004490,4115,4115,4115,4115,1
|
|
20230809,105900,22000375,4070,4070,4070,4070,0
|
|
20230809,105800,22000375,4070,4070,4070,4070,0
|
|
20230809,105700,22000375,4070,4070,4070,4070,0
|
|
20230809,105600,22000375,4070,4070,4070,4070,0
|
|
20230809,105500,22000375,4070,4070,4070,4070,0
|
|
20230809,105400,22000375,4070,4070,4070,4070,12
|
|
20230809,105300,21951535,4070,4065,4070,4065,27
|
|
20230809,105200,21841775,4065,4060,4065,4060,48
|
|
20230809,105100,21646890,4045,4045,4045,4045,0
|
|
20230809,105000,21646890,4045,4045,4045,4045,0
|
|
20230809,104900,21646890,4045,4045,4045,4045,0
|
|
20230809,104800,21646890,4045,4045,4045,4045,0
|
|
20230809,104700,21646890,4045,4045,4045,4045,0
|
|
20230809,104600,21646890,4045,4045,4045,4045,0
|
|
20230809,104500,21646890,4045,4045,4045,4045,0
|
|
20230809,104400,21646890,4045,4045,4045,4045,0
|
|
20230809,104300,21646890,4045,4045,4045,4045,0
|
|
20230809,104200,21646890,4045,4045,4045,4045,0
|
|
20230809,104100,21646890,4045,4045,4045,4045,0
|
|
20230809,104000,21646890,4045,4045,4045,4045,0
|
|
20230809,103900,21646890,4045,4045,4045,4045,0
|
|
20230809,103800,21646890,4045,4045,4045,4045,0
|
|
20230809,103700,21646890,4045,4045,4045,4045,7
|
|
20230809,103600,21618575,4055,4055,4055,4055,0
|
|
20230809,103500,21618575,4055,4055,4055,4055,0
|
|
20230809,103400,21618575,4055,4055,4055,4055,0
|
|
20230809,103300,21618575,4055,4055,4055,4055,0
|
|
20230809,103200,21618575,4055,4055,4055,4055,0
|
|
20230809,103100,21618575,4055,4055,4055,4055,40
|
|
20230809,103000,21456375,4040,4040,4040,4040,0
|
|
20230809,102900,21456375,4040,4040,4040,4040,0
|
|
20230809,102800,21456375,4040,4040,4040,4040,0
|
|
20230809,102700,21456375,4040,4040,4040,4040,20
|
|
20230809,102600,21375575,4035,4035,4035,4035,0
|
|
20230809,102500,21375575,4035,4035,4035,4035,0
|
|
20230809,102400,21375575,4035,4035,4035,4035,0
|
|
20230809,102300,21375575,4035,4035,4035,4035,0
|
|
20230809,102200,21375575,4035,4035,4035,4035,0
|
|
20230809,102100,21375575,4035,4035,4035,4035,0
|
|
20230809,102000,21375575,4035,4035,4035,4035,31
|
|
20230809,101900,21250490,4035,4035,4035,4035,0
|
|
20230809,101800,21250490,4035,4035,4035,4035,0
|
|
20230809,101700,21250490,4035,4035,4035,4035,0
|
|
20230809,101600,21250490,4035,4035,4035,4035,0
|
|
20230809,101500,21250490,4035,4035,4035,4035,0
|
|
20230809,101400,21250490,4035,4035,4035,4035,1
|
|
20230809,101300,21246455,4035,4035,4035,4035,0
|
|
20230809,101200,21246455,4035,4035,4035,4035,0
|
|
20230809,101100,21246455,4035,4035,4035,4035,0
|
|
20230809,101000,21246455,4035,4035,4035,4035,0
|
|
20230809,100900,21246455,4035,4035,4035,4035,0
|
|
20230809,100800,21246455,4035,4035,4035,4035,0
|
|
20230809,100700,21246455,4035,4035,4035,4035,0
|
|
20230809,100600,21246455,4035,4035,4035,4035,0
|
|
20230809,100500,21246455,4035,4035,4035,4035,0
|
|
20230809,100400,21246455,4035,4035,4035,4035,0
|
|
20230809,100300,21246455,4035,4035,4035,4035,3
|
|
20230809,100200,21234350,4030,4030,4030,4030,0
|
|
20230809,100100,21234350,4030,4030,4030,4030,0
|
|
20230809,100000,21234350,4030,4030,4030,4030,49
|
|
20230809,095900,21036880,4030,4030,4030,4030,0
|
|
20230809,095800,21036880,4030,4030,4030,4030,7
|
|
20230809,095700,21008670,4055,4055,4055,4055,10
|
|
20230809,095600,20968120,4025,4030,4030,4025,20
|
|
20230809,095500,20887615,4025,4025,4025,4025,21
|
|
20230809,095400,20803090,4010,4010,4010,4010,0
|
|
20230809,095300,20803090,4010,4010,4010,4010,7
|
|
20230809,095200,20775020,4025,4025,4025,4025,2
|
|
20230809,095100,20766970,4025,4025,4025,4025,0
|
|
20230809,095000,20766970,4025,4025,4025,4025,1
|
|
20230809,094900,20762945,4015,4015,4015,4015,0
|
|
20230809,094800,20762945,4015,4015,4015,4015,7
|
|
20230809,094700,20734840,4020,4020,4020,4020,70
|
|
20230809,094600,20453440,3995,3995,3995,3995,0
|
|
20230809,094500,20453440,3995,3995,3995,3995,0
|
|
20230809,094400,20453440,3995,3995,3995,3995,0
|
|
20230809,094300,20453440,3995,3995,3995,3995,0
|
|
20230809,094200,20453440,3995,3995,3995,3995,0
|
|
20230809,094100,20453440,3995,4005,4005,3995,19
|
|
20230809,094000,20377525,4015,4015,4015,4015,49
|
|
20230809,093900,20180790,4010,4010,4010,4010,1
|
|
20230809,093800,20176780,4065,4060,4065,4060,227
|
|
20230809,093700,19254060,4060,4060,4060,4060,0
|
|
20230809,093600,19254060,4060,4025,4060,3985,1464
|
|
20230809,093500,13413430,4025,4035,4035,4025,254
|
|
20230809,093400,12390930,4030,4030,4030,4030,29
|
|
20230809,093300,12274060,4030,4020,4030,4020,389
|
|
20230809,093200,10709320,3980,3980,3980,3980,0
|
|
20230809,093100,10709320,3980,3980,3980,3980,96
|
|
20230809,093000,10327240,4125,4125,4125,4125,0
|
|
20230809,092900,10327240,4125,4125,4125,4125,202
|
|
20230809,092800,9493990,4125,4125,4125,4125,0
|
|
20230809,092700,9493990,4125,4025,4125,3910,1065
|
|
20230809,092600,5295245,4080,4080,4080,4080,0
|
|
20230809,092500,5295245,4080,4080,4080,4080,0
|
|
20230809,092400,5295245,4080,4080,4080,4080,0
|
|
20230809,092300,5295245,4080,4080,4080,4080,0
|
|
20230809,092200,5295245,4080,4080,4080,4080,0
|
|
20230809,092100,5295245,4080,4080,4080,4080,0
|
|
20230809,092000,5295245,4080,4080,4080,4080,1
|
|
20230809,091900,5291165,4080,4080,4080,4080,0
|
|
20230809,091800,5291165,4080,4080,4080,4080,0
|
|
20230809,091700,5291165,4080,4080,4080,4080,0
|
|
20230809,091600,5291165,4080,4080,4080,4080,0
|
|
20230809,091500,5291165,4080,4080,4080,4080,0
|
|
20230809,091400,5291165,4080,4080,4080,4080,0
|
|
20230809,091300,5291165,4080,4080,4080,4080,0
|
|
20230809,091200,5291165,4080,4080,4080,4080,0
|
|
20230809,091100,5291165,4080,4080,4080,4080,0
|
|
20230809,091000,5291165,4080,4080,4080,4080,0
|
|
20230809,090900,5291165,4080,4080,4080,4080,1
|
|
20230809,090800,5287085,4100,4100,4100,4100,0
|
|
20230809,090700,5287085,4100,4100,4100,4100,0
|
|
20230809,090600,5287085,4100,4100,4100,4100,104
|
|
20230809,090500,4860685,4105,4105,4105,4105,0
|
|
20230809,090400,4860685,4105,4105,4105,4105,0
|
|
20230809,090300,4860685,4105,4105,4105,4105,0
|
|
20230809,090200,4860685,4105,4035,4105,4035,751
|
|
20230809,090100,1787830,4045,4020,4045,3995,259
|
|
20230809,090000,743060,4020,4040,4040,4020,184
|