629 lines
29 KiB
CSV
629 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230809,192600,32983320,4120,4120,4120,4120,540
|
|
20230809,192500,32983320,4120,4120,4120,4120,0
|
|
20230809,192400,32983320,4120,4120,4120,4120,0
|
|
20230809,192300,32983320,4120,4120,4120,4120,0
|
|
20230809,192200,32983320,4120,4120,4120,4120,0
|
|
20230809,192100,32983320,4120,4120,4120,4120,0
|
|
20230809,192000,32983320,4120,4120,4120,4120,0
|
|
20230809,191900,32983320,4120,4120,4120,4120,0
|
|
20230809,191800,32983320,4120,4120,4120,4120,0
|
|
20230809,191700,32983320,4120,4120,4120,4120,0
|
|
20230809,191600,32983320,4120,4120,4120,4120,0
|
|
20230809,191500,32983320,4120,4120,4120,4120,0
|
|
20230809,191400,32983320,4120,4120,4120,4120,0
|
|
20230809,191300,32983320,4120,4120,4120,4120,0
|
|
20230809,191200,32983320,4120,4120,4120,4120,0
|
|
20230809,191100,32983320,4120,4120,4120,4120,0
|
|
20230809,191000,32983320,4120,4120,4120,4120,0
|
|
20230809,190900,32983320,4120,4120,4120,4120,0
|
|
20230809,190800,32983320,4120,4120,4120,4120,0
|
|
20230809,190700,32983320,4120,4120,4120,4120,0
|
|
20230809,190600,32983320,4120,4120,4120,4120,0
|
|
20230809,190500,32983320,4120,4120,4120,4120,0
|
|
20230809,190400,32983320,4120,4120,4120,4120,0
|
|
20230809,190300,32983320,4120,4120,4120,4120,0
|
|
20230809,190200,32983320,4120,4120,4120,4120,0
|
|
20230809,190100,32983320,4120,4120,4120,4120,0
|
|
20230809,190000,32983320,4120,4120,4120,4120,0
|
|
20230809,185900,32983320,4120,4120,4120,4120,0
|
|
20230809,185800,32983320,4120,4120,4120,4120,0
|
|
20230809,185700,32983320,4120,4120,4120,4120,0
|
|
20230809,185600,32983320,4120,4120,4120,4120,540
|
|
20230809,185500,32983320,4120,4120,4120,4120,0
|
|
20230809,185400,32983320,4120,4120,4120,4120,0
|
|
20230809,185300,32983320,4120,4120,4120,4120,0
|
|
20230809,185200,32983320,4120,4120,4120,4120,0
|
|
20230809,185100,32983320,4120,4120,4120,4120,0
|
|
20230809,185000,32983320,4120,4120,4120,4120,0
|
|
20230809,184900,32983320,4120,4120,4120,4120,0
|
|
20230809,184800,32983320,4120,4120,4120,4120,0
|
|
20230809,184700,32983320,4120,4120,4120,4120,0
|
|
20230809,184600,32983320,4120,4120,4120,4120,0
|
|
20230809,184500,32983320,4120,4120,4120,4120,0
|
|
20230809,184400,32983320,4120,4120,4120,4120,0
|
|
20230809,184300,32983320,4120,4120,4120,4120,0
|
|
20230809,184200,32983320,4120,4120,4120,4120,0
|
|
20230809,184100,32983320,4120,4120,4120,4120,0
|
|
20230809,184000,32983320,4120,4120,4120,4120,0
|
|
20230809,183900,32983320,4120,4120,4120,4120,0
|
|
20230809,183800,32983320,4120,4120,4120,4120,0
|
|
20230809,183700,32983320,4120,4120,4120,4120,0
|
|
20230809,183600,32983320,4120,4120,4120,4120,0
|
|
20230809,183500,32983320,4120,4120,4120,4120,0
|
|
20230809,183400,32983320,4120,4120,4120,4120,0
|
|
20230809,183300,32983320,4120,4120,4120,4120,0
|
|
20230809,183200,32983320,4120,4120,4120,4120,0
|
|
20230809,183100,32983320,4120,4120,4120,4120,0
|
|
20230809,183000,32983320,4120,4120,4120,4120,0
|
|
20230809,182900,32983320,4120,4120,4120,4120,0
|
|
20230809,182800,32983320,4120,4120,4120,4120,0
|
|
20230809,182700,32983320,4120,4120,4120,4120,0
|
|
20230809,182600,32983320,4120,4120,4120,4120,540
|
|
20230809,182500,32983320,4120,4120,4120,4120,0
|
|
20230809,182400,32983320,4120,4120,4120,4120,0
|
|
20230809,182300,32983320,4120,4120,4120,4120,0
|
|
20230809,182200,32983320,4120,4120,4120,4120,0
|
|
20230809,182100,32983320,4120,4120,4120,4120,0
|
|
20230809,182000,32983320,4120,4120,4120,4120,0
|
|
20230809,181900,32983320,4120,4120,4120,4120,0
|
|
20230809,181800,32983320,4120,4120,4120,4120,0
|
|
20230809,181700,32983320,4120,4120,4120,4120,0
|
|
20230809,181600,32983320,4120,4120,4120,4120,0
|
|
20230809,181500,32983320,4120,4120,4120,4120,0
|
|
20230809,181400,32983320,4120,4120,4120,4120,0
|
|
20230809,181300,32983320,4120,4120,4120,4120,0
|
|
20230809,181200,32983320,4120,4120,4120,4120,0
|
|
20230809,181100,32983320,4120,4120,4120,4120,0
|
|
20230809,181000,32983320,4120,4120,4120,4120,0
|
|
20230809,180900,32983320,4120,4120,4120,4120,0
|
|
20230809,180800,32983320,4120,4120,4120,4120,0
|
|
20230809,180700,32983320,4120,4120,4120,4120,0
|
|
20230809,180600,32983320,4120,4120,4120,4120,0
|
|
20230809,180500,32983320,4120,4120,4120,4120,0
|
|
20230809,180400,32983320,4120,4120,4120,4120,0
|
|
20230809,180300,32983320,4120,4120,4120,4120,0
|
|
20230809,180200,32983320,4120,4120,4120,4120,0
|
|
20230809,180100,32983320,4120,4120,4120,4120,0
|
|
20230809,180000,32983320,4120,4120,4120,4120,0
|
|
20230809,175900,32983320,4120,4120,4120,4120,0
|
|
20230809,175800,32983320,4120,4120,4120,4120,0
|
|
20230809,175700,32983320,4120,4120,4120,4120,0
|
|
20230809,175600,32983320,4120,4120,4120,4120,540
|
|
20230809,175500,32983320,4120,4120,4120,4120,0
|
|
20230809,175400,32983320,4120,4120,4120,4120,0
|
|
20230809,175300,32983320,4120,4120,4120,4120,0
|
|
20230809,175200,32983320,4120,4120,4120,4120,0
|
|
20230809,175100,32983320,4120,4120,4120,4120,0
|
|
20230809,175000,32983320,4120,4120,4120,4120,0
|
|
20230809,174900,32983320,4120,4120,4120,4120,0
|
|
20230809,174800,32983320,4120,4120,4120,4120,0
|
|
20230809,174700,32983320,4120,4120,4120,4120,0
|
|
20230809,174600,32983320,4120,4120,4120,4120,0
|
|
20230809,174500,32983320,4120,4120,4120,4120,0
|
|
20230809,174400,32983320,4120,4120,4120,4120,0
|
|
20230809,174300,32983320,4120,4120,4120,4120,0
|
|
20230809,174200,32983320,4120,4120,4120,4120,0
|
|
20230809,174100,32983320,4120,4120,4120,4120,0
|
|
20230809,174000,32983320,4120,4120,4120,4120,0
|
|
20230809,173900,32983320,4120,4120,4120,4120,0
|
|
20230809,173800,32983320,4120,4120,4120,4120,0
|
|
20230809,173700,32983320,4120,4120,4120,4120,0
|
|
20230809,173600,32983320,4120,4120,4120,4120,0
|
|
20230809,173500,32983320,4120,4120,4120,4120,0
|
|
20230809,173400,32983320,4120,4120,4120,4120,0
|
|
20230809,173300,32983320,4120,4120,4120,4120,0
|
|
20230809,173200,32983320,4120,4120,4120,4120,0
|
|
20230809,173100,32983320,4120,4120,4120,4120,0
|
|
20230809,173000,32983320,4120,4120,4120,4120,0
|
|
20230809,172900,32983320,4120,4120,4120,4120,0
|
|
20230809,172800,32983320,4120,4120,4120,4120,0
|
|
20230809,172700,32983320,4120,4120,4120,4120,0
|
|
20230809,172600,32983320,4120,4120,4120,4120,540
|
|
20230809,172500,32983320,4120,4120,4120,4120,0
|
|
20230809,172400,32983320,4120,4120,4120,4120,0
|
|
20230809,172300,32983320,4120,4120,4120,4120,0
|
|
20230809,172200,32983320,4120,4120,4120,4120,0
|
|
20230809,172100,32983320,4120,4120,4120,4120,0
|
|
20230809,172000,32983320,4120,4120,4120,4120,0
|
|
20230809,171900,32983320,4120,4120,4120,4120,0
|
|
20230809,171800,32983320,4120,4120,4120,4120,0
|
|
20230809,171700,32983320,4120,4120,4120,4120,0
|
|
20230809,171600,32983320,4120,4120,4120,4120,0
|
|
20230809,171500,32983320,4120,4120,4120,4120,0
|
|
20230809,171400,32983320,4120,4120,4120,4120,0
|
|
20230809,171300,32983320,4120,4120,4120,4120,0
|
|
20230809,171200,32983320,4120,4120,4120,4120,0
|
|
20230809,171100,32983320,4120,4120,4120,4120,0
|
|
20230809,171000,32983320,4120,4120,4120,4120,0
|
|
20230809,170900,32983320,4120,4120,4120,4120,0
|
|
20230809,170800,32983320,4120,4120,4120,4120,0
|
|
20230809,170700,32983320,4120,4120,4120,4120,0
|
|
20230809,170600,32983320,4120,4120,4120,4120,0
|
|
20230809,170500,32983320,4120,4120,4120,4120,0
|
|
20230809,170400,32983320,4120,4120,4120,4120,0
|
|
20230809,170300,32983320,4120,4120,4120,4120,0
|
|
20230809,170200,32983320,4120,4120,4120,4120,0
|
|
20230809,170100,32983320,4120,4120,4120,4120,0
|
|
20230809,170000,32983320,4120,4120,4120,4120,0
|
|
20230809,165900,32983320,4120,4120,4120,4120,0
|
|
20230809,165800,32983320,4120,4120,4120,4120,0
|
|
20230809,165700,32983320,4120,4120,4120,4120,0
|
|
20230809,165600,32983320,4120,4120,4120,4120,540
|
|
20230809,165500,32983320,4120,4120,4120,4120,0
|
|
20230809,165400,32983320,4120,4120,4120,4120,0
|
|
20230809,165300,32983320,4120,4120,4120,4120,0
|
|
20230809,165200,32983320,4120,4120,4120,4120,0
|
|
20230809,165100,32983320,4120,4120,4120,4120,0
|
|
20230809,165000,32983320,4120,4120,4120,4120,0
|
|
20230809,164900,32983320,4120,4120,4120,4120,0
|
|
20230809,164800,32983320,4120,4120,4120,4120,0
|
|
20230809,164700,32983320,4120,4120,4120,4120,0
|
|
20230809,164600,32983320,4120,4120,4120,4120,0
|
|
20230809,164500,32983320,4120,4120,4120,4120,0
|
|
20230809,164400,32983320,4120,4120,4120,4120,0
|
|
20230809,164300,32983320,4120,4120,4120,4120,0
|
|
20230809,164200,32983320,4120,4120,4120,4120,0
|
|
20230809,164100,32983320,4120,4120,4120,4120,0
|
|
20230809,164000,32983320,4120,4120,4120,4120,0
|
|
20230809,163900,32983320,4120,4120,4120,4120,0
|
|
20230809,163800,32983320,4120,4120,4120,4120,0
|
|
20230809,163700,32983320,4120,4120,4120,4120,0
|
|
20230809,163600,32983320,4120,4120,4120,4120,0
|
|
20230809,163500,32983320,4120,4120,4120,4120,0
|
|
20230809,163400,32983320,4120,4120,4120,4120,0
|
|
20230809,163300,32983320,4120,4120,4120,4120,0
|
|
20230809,163200,32983320,4120,4120,4120,4120,0
|
|
20230809,163100,32983320,4120,4120,4120,4120,0
|
|
20230809,163000,32983320,4120,4120,4120,4120,0
|
|
20230809,162900,32983320,4120,4120,4120,4120,0
|
|
20230809,162800,32983320,4120,4120,4120,4120,0
|
|
20230809,162700,32983320,4120,4120,4120,4120,0
|
|
20230809,162600,32983320,4120,4120,4120,4120,540
|
|
20230809,162500,32983320,4120,4120,4120,4120,0
|
|
20230809,162400,32983320,4120,4120,4120,4120,0
|
|
20230809,162300,32983320,4120,4120,4120,4120,0
|
|
20230809,162200,32983320,4120,4120,4120,4120,0
|
|
20230809,162100,32983320,4120,4120,4120,4120,0
|
|
20230809,162000,32983320,4120,4120,4120,4120,0
|
|
20230809,161900,32983320,4120,4120,4120,4120,0
|
|
20230809,161800,32983320,4120,4120,4120,4120,0
|
|
20230809,161700,32983320,4120,4120,4120,4120,0
|
|
20230809,161600,32983320,4120,4120,4120,4120,0
|
|
20230809,161500,32983320,4120,4120,4120,4120,0
|
|
20230809,161400,32983320,4120,4120,4120,4120,0
|
|
20230809,161300,32983320,4120,4120,4120,4120,0
|
|
20230809,161200,32983320,4120,4120,4120,4120,0
|
|
20230809,161100,32983320,4120,4120,4120,4120,0
|
|
20230809,161000,32983320,4120,4120,4120,4120,0
|
|
20230809,160900,32983320,4120,4120,4120,4120,0
|
|
20230809,160800,32983320,4120,4120,4120,4120,0
|
|
20230809,160700,32983320,4120,4120,4120,4120,0
|
|
20230809,160600,32983320,4120,4120,4120,4120,0
|
|
20230809,160500,32983320,4120,4120,4120,4120,0
|
|
20230809,160400,32983320,4120,4120,4120,4120,0
|
|
20230809,160300,32983320,4120,4120,4120,4120,0
|
|
20230809,160200,32983320,4120,4120,4120,4120,0
|
|
20230809,160100,32983320,4120,4120,4120,4120,0
|
|
20230809,160000,32983320,4120,4120,4120,4120,0
|
|
20230809,155900,32983320,4120,4120,4120,4120,0
|
|
20230809,155800,32983320,4120,4120,4120,4120,0
|
|
20230809,155700,32983320,4120,4120,4120,4120,0
|
|
20230809,155600,32983320,4120,4120,4120,4120,540
|
|
20230809,155500,32983320,4120,4120,4120,4120,0
|
|
20230809,155400,32983320,4120,4120,4120,4120,0
|
|
20230809,155300,32983320,4120,4120,4120,4120,0
|
|
20230809,155200,32983320,4120,4120,4120,4120,0
|
|
20230809,155100,32983320,4120,4120,4120,4120,0
|
|
20230809,155000,32983320,4120,4120,4120,4120,0
|
|
20230809,154900,32983320,4120,4120,4120,4120,0
|
|
20230809,154800,32983320,4120,4120,4120,4120,0
|
|
20230809,154700,32983320,4120,4120,4120,4120,0
|
|
20230809,154600,32983320,4120,4120,4120,4120,0
|
|
20230809,154500,32983320,4120,4120,4120,4120,0
|
|
20230809,154400,32983320,4120,4120,4120,4120,0
|
|
20230809,154300,32983320,4120,4120,4120,4120,0
|
|
20230809,154200,32983320,4120,4120,4120,4120,0
|
|
20230809,154100,32983320,4120,4120,4120,4120,0
|
|
20230809,154000,32983320,4120,4120,4120,4120,0
|
|
20230809,153900,32983320,4120,4120,4120,4120,0
|
|
20230809,153800,32983320,4120,4120,4120,4120,0
|
|
20230809,153700,32983320,4120,4120,4120,4120,0
|
|
20230809,153600,32983320,4120,4120,4120,4120,0
|
|
20230809,153500,32983320,4120,4120,4120,4120,0
|
|
20230809,153400,32983320,4120,4120,4120,4120,0
|
|
20230809,153300,32983320,4120,4120,4120,4120,0
|
|
20230809,153200,32983320,4120,4120,4120,4120,0
|
|
20230809,153100,32983320,4120,4120,4120,4120,0
|
|
20230809,153000,32983320,4120,4120,4120,4120,540
|
|
20230809,152900,30758520,4095,4095,4095,4095,0
|
|
20230809,152800,30758520,4095,4095,4095,4095,0
|
|
20230809,152700,30758520,4095,4095,4095,4095,0
|
|
20230809,152600,30758520,4095,4095,4095,4095,0
|
|
20230809,152500,30758520,4095,4095,4095,4095,0
|
|
20230809,152400,30758520,4095,4095,4095,4095,0
|
|
20230809,152300,30758520,4095,4095,4095,4095,0
|
|
20230809,152200,30758520,4095,4095,4095,4095,0
|
|
20230809,152100,30758520,4095,4095,4095,4095,0
|
|
20230809,152000,30758520,4095,4095,4095,4095,0
|
|
20230809,151900,30758520,4095,4125,4125,4090,373
|
|
20230809,151800,29222245,4125,4125,4125,4125,1
|
|
20230809,151700,29218120,4100,4100,4100,4100,0
|
|
20230809,151600,29218120,4100,4100,4100,4100,0
|
|
20230809,151500,29218120,4100,4100,4100,4100,2
|
|
20230809,151400,29209920,4120,4120,4120,4120,0
|
|
20230809,151300,29209920,4120,4120,4120,4120,0
|
|
20230809,151200,29209920,4120,4120,4120,4120,0
|
|
20230809,151100,29209920,4120,4120,4120,4120,0
|
|
20230809,151000,29209920,4120,4120,4120,4120,11
|
|
20230809,150900,29164600,4120,4120,4120,4120,0
|
|
20230809,150800,29164600,4120,4120,4120,4120,1
|
|
20230809,150700,29160480,4120,4125,4125,4100,34
|
|
20230809,150600,29021035,4125,4125,4125,4125,0
|
|
20230809,150500,29021035,4125,4125,4125,4125,1
|
|
20230809,150400,29016910,4125,4125,4125,4125,0
|
|
20230809,150300,29016910,4125,4125,4125,4125,1
|
|
20230809,150200,29012785,4125,4125,4125,4125,1
|
|
20230809,150100,29008660,4125,4125,4125,4125,0
|
|
20230809,150000,29008660,4125,4125,4125,4125,0
|
|
20230809,145900,29008660,4125,4125,4125,4125,0
|
|
20230809,145800,29008660,4125,4125,4125,4125,0
|
|
20230809,145700,29008660,4125,4125,4125,4125,0
|
|
20230809,145600,29008660,4125,4125,4125,4125,1
|
|
20230809,145500,29004535,4100,4090,4100,4090,10
|
|
20230809,145400,28963605,4090,4090,4090,4090,0
|
|
20230809,145300,28963605,4090,4090,4090,4090,0
|
|
20230809,145200,28963605,4090,4090,4090,4090,0
|
|
20230809,145100,28963605,4090,4090,4090,4090,10
|
|
20230809,145000,28922705,4090,4090,4090,4090,0
|
|
20230809,144900,28922705,4090,4090,4090,4090,10
|
|
20230809,144800,28881805,4090,4090,4090,4090,0
|
|
20230809,144700,28881805,4090,4090,4090,4090,0
|
|
20230809,144600,28881805,4090,4090,4090,4090,0
|
|
20230809,144500,28881805,4090,4090,4090,4090,0
|
|
20230809,144400,28881805,4090,4090,4090,4090,0
|
|
20230809,144300,28881805,4090,4090,4090,4090,1
|
|
20230809,144200,28877715,4075,4075,4075,4075,0
|
|
20230809,144100,28877715,4075,4075,4075,4075,31
|
|
20230809,144000,28751390,4090,4090,4090,4090,0
|
|
20230809,143900,28751390,4090,4090,4090,4090,0
|
|
20230809,143800,28751390,4090,4090,4090,4090,7
|
|
20230809,143700,28722760,4090,4085,4090,4085,200
|
|
20230809,143600,27905530,4095,4095,4095,4095,0
|
|
20230809,143500,27905530,4095,4095,4095,4095,0
|
|
20230809,143400,27905530,4095,4095,4095,4095,0
|
|
20230809,143300,27905530,4095,4095,4095,4095,0
|
|
20230809,143200,27905530,4095,4095,4095,4095,0
|
|
20230809,143100,27905530,4095,4095,4095,4095,0
|
|
20230809,143000,27905530,4095,4095,4095,4095,0
|
|
20230809,142900,27905530,4095,4075,4095,4075,51
|
|
20230809,142800,27697685,4075,4075,4075,4075,0
|
|
20230809,142700,27697685,4075,4075,4075,4075,0
|
|
20230809,142600,27697685,4075,4075,4075,4075,0
|
|
20230809,142500,27697685,4075,4075,4075,4075,0
|
|
20230809,142400,27697685,4075,4075,4075,4075,0
|
|
20230809,142300,27697685,4075,4075,4075,4075,0
|
|
20230809,142200,27697685,4075,4075,4075,4075,0
|
|
20230809,142100,27697685,4075,4075,4075,4075,0
|
|
20230809,142000,27697685,4075,4075,4075,4075,6
|
|
20230809,141900,27673235,4100,4100,4100,4100,0
|
|
20230809,141800,27673235,4100,4100,4100,4100,0
|
|
20230809,141700,27673235,4100,4100,4100,4100,0
|
|
20230809,141600,27673235,4100,4100,4100,4100,0
|
|
20230809,141500,27673235,4100,4100,4100,4100,0
|
|
20230809,141400,27673235,4100,4100,4100,4100,0
|
|
20230809,141300,27673235,4100,4100,4100,4100,0
|
|
20230809,141200,27673235,4100,4100,4100,4100,0
|
|
20230809,141100,27673235,4100,4100,4100,4100,0
|
|
20230809,141000,27673235,4100,4100,4100,4100,0
|
|
20230809,140900,27673235,4100,4100,4100,4100,0
|
|
20230809,140800,27673235,4100,4100,4100,4100,0
|
|
20230809,140700,27673235,4100,4100,4100,4100,0
|
|
20230809,140600,27673235,4100,4100,4100,4100,0
|
|
20230809,140500,27673235,4100,4100,4100,4100,0
|
|
20230809,140400,27673235,4100,4100,4100,4100,0
|
|
20230809,140300,27673235,4100,4100,4100,4100,0
|
|
20230809,140200,27673235,4100,4100,4100,4100,0
|
|
20230809,140100,27673235,4100,4100,4100,4100,0
|
|
20230809,140000,27673235,4100,4100,4100,4100,0
|
|
20230809,135900,27673235,4100,4100,4100,4100,0
|
|
20230809,135800,27673235,4100,4100,4100,4100,0
|
|
20230809,135700,27673235,4100,4100,4100,4100,0
|
|
20230809,135600,27673235,4100,4100,4100,4100,0
|
|
20230809,135500,27673235,4100,4100,4100,4100,0
|
|
20230809,135400,27673235,4100,4100,4100,4100,0
|
|
20230809,135300,27673235,4100,4100,4100,4100,0
|
|
20230809,135200,27673235,4100,4100,4100,4100,0
|
|
20230809,135100,27673235,4100,4100,4100,4100,0
|
|
20230809,135000,27673235,4100,4100,4100,4100,0
|
|
20230809,134900,27673235,4100,4100,4100,4100,0
|
|
20230809,134800,27673235,4100,4100,4100,4100,0
|
|
20230809,134700,27673235,4100,4100,4100,4100,0
|
|
20230809,134600,27673235,4100,4100,4100,4100,0
|
|
20230809,134500,27673235,4100,4100,4100,4100,0
|
|
20230809,134400,27673235,4100,4100,4100,4100,0
|
|
20230809,134300,27673235,4100,4100,4100,4100,0
|
|
20230809,134200,27673235,4100,4100,4100,4100,0
|
|
20230809,134100,27673235,4100,4100,4100,4100,0
|
|
20230809,134000,27673235,4100,4075,4100,4075,117
|
|
20230809,133900,27196435,4075,4075,4075,4075,0
|
|
20230809,133800,27196435,4075,4075,4075,4075,0
|
|
20230809,133700,27196435,4075,4075,4075,4075,0
|
|
20230809,133600,27196435,4075,4075,4075,4075,0
|
|
20230809,133500,27196435,4075,4075,4075,4075,0
|
|
20230809,133400,27196435,4075,4075,4075,4075,0
|
|
20230809,133300,27196435,4075,4075,4075,4075,73
|
|
20230809,133200,26898960,4075,4075,4075,4075,0
|
|
20230809,133100,26898960,4075,4075,4075,4075,0
|
|
20230809,133000,26898960,4075,4075,4075,4075,0
|
|
20230809,132900,26898960,4075,4075,4075,4075,0
|
|
20230809,132800,26898960,4075,4075,4075,4075,0
|
|
20230809,132700,26898960,4075,4075,4075,4075,0
|
|
20230809,132600,26898960,4075,4075,4075,4075,0
|
|
20230809,132500,26898960,4075,4075,4075,4075,0
|
|
20230809,132400,26898960,4075,4075,4075,4075,10
|
|
20230809,132300,26858210,4070,4070,4070,4070,0
|
|
20230809,132200,26858210,4070,4070,4070,4070,0
|
|
20230809,132100,26858210,4070,4070,4070,4070,0
|
|
20230809,132000,26858210,4070,4070,4070,4070,0
|
|
20230809,131900,26858210,4070,4070,4070,4070,0
|
|
20230809,131800,26858210,4070,4070,4070,4070,0
|
|
20230809,131700,26858210,4070,4070,4070,4070,0
|
|
20230809,131600,26858210,4070,4070,4070,4070,0
|
|
20230809,131500,26858210,4070,4070,4070,4070,0
|
|
20230809,131400,26858210,4070,4070,4070,4070,0
|
|
20230809,131300,26858210,4070,4070,4070,4070,0
|
|
20230809,131200,26858210,4070,4070,4070,4070,0
|
|
20230809,131100,26858210,4070,4070,4070,4070,0
|
|
20230809,131000,26858210,4070,4070,4070,4070,0
|
|
20230809,130900,26858210,4070,4070,4070,4070,0
|
|
20230809,130800,26858210,4070,4070,4070,4070,0
|
|
20230809,130700,26858210,4070,4070,4070,4070,0
|
|
20230809,130600,26858210,4070,4070,4070,4070,0
|
|
20230809,130500,26858210,4070,4070,4070,4070,0
|
|
20230809,130400,26858210,4070,4070,4070,4070,0
|
|
20230809,130300,26858210,4070,4070,4070,4070,0
|
|
20230809,130200,26858210,4070,4070,4070,4070,0
|
|
20230809,130100,26858210,4070,4070,4070,4070,0
|
|
20230809,130000,26858210,4070,4070,4070,4070,162
|
|
20230809,125900,26198870,4075,4075,4075,4075,0
|
|
20230809,125800,26198870,4075,4075,4075,4075,0
|
|
20230809,125700,26198870,4075,4075,4075,4075,0
|
|
20230809,125600,26198870,4075,4075,4075,4075,0
|
|
20230809,125500,26198870,4075,4075,4075,4075,0
|
|
20230809,125400,26198870,4075,4075,4075,4075,0
|
|
20230809,125300,26198870,4075,4075,4075,4075,0
|
|
20230809,125200,26198870,4075,4075,4075,4075,0
|
|
20230809,125100,26198870,4075,4075,4075,4075,0
|
|
20230809,125000,26198870,4075,4075,4075,4075,0
|
|
20230809,124900,26198870,4075,4075,4075,4075,0
|
|
20230809,124800,26198870,4075,4075,4075,4075,0
|
|
20230809,124700,26198870,4075,4075,4075,4075,0
|
|
20230809,124600,26198870,4075,4075,4075,4075,4
|
|
20230809,124500,26182570,4075,4075,4075,4075,0
|
|
20230809,124400,26182570,4075,4075,4075,4075,24
|
|
20230809,124300,26084770,4075,4075,4075,4075,0
|
|
20230809,124200,26084770,4075,4075,4075,4075,0
|
|
20230809,124100,26084770,4075,4075,4075,4075,3
|
|
20230809,124000,26072545,4075,4075,4075,4075,0
|
|
20230809,123900,26072545,4075,4075,4075,4075,0
|
|
20230809,123800,26072545,4075,4075,4075,4075,0
|
|
20230809,123700,26072545,4075,4075,4075,4075,0
|
|
20230809,123600,26072545,4075,4075,4075,4075,0
|
|
20230809,123500,26072545,4075,4075,4075,4075,1
|
|
20230809,123400,26068470,4070,4070,4070,4070,0
|
|
20230809,123300,26068470,4070,4070,4070,4070,0
|
|
20230809,123200,26068470,4070,4070,4070,4070,0
|
|
20230809,123100,26068470,4070,4070,4070,4070,0
|
|
20230809,123000,26068470,4070,4070,4070,4070,500
|
|
20230809,122900,24033470,4075,4075,4075,4075,0
|
|
20230809,122800,24033470,4075,4075,4075,4075,0
|
|
20230809,122700,24033470,4075,4075,4075,4075,0
|
|
20230809,122600,24033470,4075,4075,4075,4075,0
|
|
20230809,122500,24033470,4075,4075,4075,4075,0
|
|
20230809,122400,24033470,4075,4075,4075,4075,10
|
|
20230809,122300,23992720,4075,4075,4075,4075,0
|
|
20230809,122200,23992720,4075,4075,4075,4075,0
|
|
20230809,122100,23992720,4075,4075,4075,4075,1
|
|
20230809,122000,23988645,4050,4050,4050,4050,0
|
|
20230809,121900,23988645,4050,4050,4050,4050,60
|
|
20230809,121800,23745645,4050,4055,4055,4050,90
|
|
20230809,121700,23381125,4075,4075,4075,4075,0
|
|
20230809,121600,23381125,4075,4075,4075,4075,0
|
|
20230809,121500,23381125,4075,4075,4075,4075,0
|
|
20230809,121400,23381125,4075,4075,4075,4075,0
|
|
20230809,121300,23381125,4075,4075,4075,4075,0
|
|
20230809,121200,23381125,4075,4075,4075,4075,0
|
|
20230809,121100,23381125,4075,4075,4075,4075,0
|
|
20230809,121000,23381125,4075,4075,4075,4075,0
|
|
20230809,120900,23381125,4075,4075,4075,4075,0
|
|
20230809,120800,23381125,4075,4075,4075,4075,3
|
|
20230809,120700,23368900,4075,4075,4075,4075,200
|
|
20230809,120600,22553900,4050,4050,4050,4050,0
|
|
20230809,120500,22553900,4050,4050,4050,4050,0
|
|
20230809,120400,22553900,4050,4050,4050,4050,0
|
|
20230809,120300,22553900,4050,4050,4050,4050,0
|
|
20230809,120200,22553900,4050,4050,4050,4050,0
|
|
20230809,120100,22553900,4050,4050,4050,4050,0
|
|
20230809,120000,22553900,4050,4055,4055,4050,100
|
|
20230809,115900,22148885,4050,4050,4050,4050,0
|
|
20230809,115800,22148885,4050,4050,4050,4050,0
|
|
20230809,115700,22148885,4050,4050,4050,4050,0
|
|
20230809,115600,22148885,4050,4050,4050,4050,0
|
|
20230809,115500,22148885,4050,4050,4050,4050,0
|
|
20230809,115400,22148885,4050,4050,4050,4050,210
|
|
20230809,115300,21298385,4050,4055,4055,4050,10
|
|
20230809,115200,21257870,4075,4075,4075,4075,0
|
|
20230809,115100,21257870,4075,4075,4075,4075,0
|
|
20230809,115000,21257870,4075,4075,4075,4075,0
|
|
20230809,114900,21257870,4075,4075,4075,4075,0
|
|
20230809,114800,21257870,4075,4075,4075,4075,0
|
|
20230809,114700,21257870,4075,4075,4075,4075,0
|
|
20230809,114600,21257870,4075,4075,4075,4075,0
|
|
20230809,114500,21257870,4075,4075,4075,4075,0
|
|
20230809,114400,21257870,4075,4075,4075,4075,0
|
|
20230809,114300,21257870,4075,4075,4075,4075,0
|
|
20230809,114200,21257870,4075,4075,4075,4075,1
|
|
20230809,114100,21253795,4075,4075,4075,4075,0
|
|
20230809,114000,21253795,4075,4075,4075,4075,0
|
|
20230809,113900,21253795,4075,4075,4075,4075,1
|
|
20230809,113800,21249720,4055,4055,4055,4055,0
|
|
20230809,113700,21249720,4055,4055,4055,4055,0
|
|
20230809,113600,21249720,4055,4055,4055,4055,0
|
|
20230809,113500,21249720,4055,4055,4055,4055,0
|
|
20230809,113400,21249720,4055,4055,4055,4055,0
|
|
20230809,113300,21249720,4055,4055,4055,4055,0
|
|
20230809,113200,21249720,4055,4055,4055,4055,3
|
|
20230809,113100,21237555,4055,4065,4065,4055,97
|
|
20230809,113000,20844205,4075,4075,4075,4075,0
|
|
20230809,112900,20844205,4075,4075,4075,4075,0
|
|
20230809,112800,20844205,4075,4075,4075,4075,0
|
|
20230809,112700,20844205,4075,4075,4075,4075,50
|
|
20230809,112600,20640455,4080,4080,4080,4080,0
|
|
20230809,112500,20640455,4080,4080,4080,4080,0
|
|
20230809,112400,20640455,4080,4080,4080,4080,0
|
|
20230809,112300,20640455,4080,4080,4080,4080,0
|
|
20230809,112200,20640455,4080,4080,4080,4080,0
|
|
20230809,112100,20640455,4080,4080,4080,4080,0
|
|
20230809,112000,20640455,4080,4080,4080,4080,0
|
|
20230809,111900,20640455,4080,4080,4080,4080,0
|
|
20230809,111800,20640455,4080,4080,4080,4080,0
|
|
20230809,111700,20640455,4080,4080,4080,4080,0
|
|
20230809,111600,20640455,4080,4080,4080,4080,0
|
|
20230809,111500,20640455,4080,4080,4080,4080,0
|
|
20230809,111400,20640455,4080,4080,4080,4080,0
|
|
20230809,111300,20640455,4080,4080,4080,4080,0
|
|
20230809,111200,20640455,4080,4080,4080,4080,0
|
|
20230809,111100,20640455,4080,4080,4080,4080,0
|
|
20230809,111000,20640455,4080,4080,4080,4080,0
|
|
20230809,110900,20640455,4080,4080,4080,4080,0
|
|
20230809,110800,20640455,4080,4080,4080,4080,1
|
|
20230809,110700,20636375,4070,4070,4070,4070,0
|
|
20230809,110600,20636375,4070,4070,4070,4070,1
|
|
20230809,110500,20632305,4080,4080,4080,4080,0
|
|
20230809,110400,20632305,4080,4080,4080,4080,0
|
|
20230809,110300,20632305,4080,4080,4080,4080,0
|
|
20230809,110200,20632305,4080,4080,4080,4080,7
|
|
20230809,110100,20603745,4080,4080,4080,4080,10
|
|
20230809,110000,20562945,4080,4080,4080,4080,0
|
|
20230809,105900,20562945,4080,4080,4080,4080,0
|
|
20230809,105800,20562945,4080,4080,4080,4080,0
|
|
20230809,105700,20562945,4080,4080,4080,4080,0
|
|
20230809,105600,20562945,4080,4080,4080,4080,0
|
|
20230809,105500,20562945,4080,4080,4080,4080,0
|
|
20230809,105400,20562945,4080,4080,4080,4080,0
|
|
20230809,105300,20562945,4080,4080,4080,4080,0
|
|
20230809,105200,20562945,4080,4080,4080,4080,0
|
|
20230809,105100,20562945,4080,4080,4080,4080,0
|
|
20230809,105000,20562945,4080,4080,4080,4080,0
|
|
20230809,104900,20562945,4080,4080,4080,4080,0
|
|
20230809,104800,20562945,4080,4080,4080,4080,0
|
|
20230809,104700,20562945,4080,4080,4080,4080,0
|
|
20230809,104600,20562945,4080,4080,4080,4080,0
|
|
20230809,104500,20562945,4080,4080,4080,4080,0
|
|
20230809,104400,20562945,4080,4080,4080,4080,0
|
|
20230809,104300,20562945,4080,4080,4080,4080,0
|
|
20230809,104200,20562945,4080,4080,4080,4080,0
|
|
20230809,104100,20562945,4080,4080,4080,4080,0
|
|
20230809,104000,20562945,4080,4080,4080,4080,1
|
|
20230809,103900,20558865,4070,4070,4070,4070,0
|
|
20230809,103800,20558865,4070,4070,4070,4070,0
|
|
20230809,103700,20558865,4070,4070,4070,4070,0
|
|
20230809,103600,20558865,4070,4070,4070,4070,20
|
|
20230809,103500,20477465,4080,4080,4080,4080,0
|
|
20230809,103400,20477465,4080,4080,4080,4080,0
|
|
20230809,103300,20477465,4080,4080,4080,4080,0
|
|
20230809,103200,20477465,4080,4080,4080,4080,0
|
|
20230809,103100,20477465,4080,4080,4080,4080,0
|
|
20230809,103000,20477465,4080,4080,4080,4080,0
|
|
20230809,102900,20477465,4080,4080,4080,4080,24
|
|
20230809,102800,20379545,4080,4080,4080,4080,0
|
|
20230809,102700,20379545,4080,4080,4080,4080,20
|
|
20230809,102600,20297945,4080,4080,4080,4080,0
|
|
20230809,102500,20297945,4080,4080,4080,4080,0
|
|
20230809,102400,20297945,4080,4080,4080,4080,0
|
|
20230809,102300,20297945,4080,4080,4080,4080,0
|
|
20230809,102200,20297945,4080,4080,4080,4080,0
|
|
20230809,102100,20297945,4080,4080,4080,4080,0
|
|
20230809,102000,20297945,4080,4080,4080,4080,0
|
|
20230809,101900,20297945,4080,4080,4080,4080,0
|
|
20230809,101800,20297945,4080,4080,4080,4080,0
|
|
20230809,101700,20297945,4080,4080,4080,4080,0
|
|
20230809,101600,20297945,4080,4080,4080,4080,0
|
|
20230809,101500,20297945,4080,4080,4080,4080,0
|
|
20230809,101400,20297945,4080,4075,4080,4075,101
|
|
20230809,101300,19885915,4080,4080,4080,4080,0
|
|
20230809,101200,19885915,4080,4080,4080,4080,1
|
|
20230809,101100,19881835,4050,4050,4050,4050,0
|
|
20230809,101000,19881835,4050,4050,4050,4050,0
|
|
20230809,100900,19881835,4050,4050,4050,4050,0
|
|
20230809,100800,19881835,4050,4060,4060,4050,1000
|
|
20230809,100700,15829815,4080,4080,4080,4080,0
|
|
20230809,100600,15829815,4080,4080,4080,4080,0
|
|
20230809,100500,15829815,4080,4080,4080,4080,0
|
|
20230809,100400,15829815,4080,4080,4080,4080,5
|
|
20230809,100300,15809415,4080,4080,4080,4080,0
|
|
20230809,100200,15809415,4080,4080,4080,4080,0
|
|
20230809,100100,15809415,4080,4075,4080,4050,201
|
|
20230809,100000,14994760,4080,4080,4080,4080,0
|
|
20230809,095900,14994760,4080,4080,4080,4080,0
|
|
20230809,095800,14994760,4080,4080,4080,4080,0
|
|
20230809,095700,14994760,4080,4080,4080,4080,0
|
|
20230809,095600,14994760,4080,4080,4080,4080,0
|
|
20230809,095500,14994760,4080,4080,4080,4080,1
|
|
20230809,095400,14990680,4075,4075,4075,4075,0
|
|
20230809,095300,14990680,4075,4080,4080,4075,10
|
|
20230809,095200,14949885,4080,4080,4080,4080,1182
|
|
20230809,095100,10127325,4080,4080,4080,4080,0
|
|
20230809,095000,10127325,4080,4080,4080,4080,176
|
|
20230809,094900,9409245,4080,4080,4080,4080,0
|
|
20230809,094800,9409245,4080,4080,4080,4080,0
|
|
20230809,094700,9409245,4080,4080,4080,4080,0
|
|
20230809,094600,9409245,4080,4080,4080,4080,1
|
|
20230809,094500,9405165,4080,4080,4080,4080,0
|
|
20230809,094400,9405165,4080,4080,4080,4080,0
|
|
20230809,094300,9405165,4080,4080,4080,4080,100
|
|
20230809,094200,8997165,4080,4080,4080,4080,4
|
|
20230809,094100,8980845,4145,4145,4145,4145,0
|
|
20230809,094000,8980845,4145,4145,4145,4145,0
|
|
20230809,093900,8980845,4145,4145,4145,4145,0
|
|
20230809,093800,8980845,4145,4145,4145,4145,0
|
|
20230809,093700,8980845,4145,4145,4145,4145,0
|
|
20230809,093600,8980845,4145,4145,4145,4145,0
|
|
20230809,093500,8980845,4145,4145,4145,4145,0
|
|
20230809,093400,8980845,4145,4145,4145,4145,0
|
|
20230809,093300,8980845,4145,4145,4145,4145,0
|
|
20230809,093200,8980845,4145,4145,4145,4145,0
|
|
20230809,093100,8980845,4145,4145,4145,4145,0
|
|
20230809,093000,8980845,4145,4145,4145,4145,0
|
|
20230809,092900,8980845,4145,4145,4145,4145,0
|
|
20230809,092800,8980845,4145,4075,4145,4050,101
|
|
20230809,092700,8571155,4150,4150,4150,4150,0
|
|
20230809,092600,8571155,4150,4100,4150,4100,60
|
|
20230809,092500,8324260,4080,4080,4080,4080,1
|
|
20230809,092400,8320180,4100,4100,4100,4100,0
|
|
20230809,092300,8320180,4100,4100,4100,4100,0
|
|
20230809,092200,8320180,4100,4100,4100,4100,9
|
|
20230809,092100,8283280,4100,4100,4100,4100,111
|
|
20230809,092000,7828180,4100,4100,4100,4100,0
|
|
20230809,091900,7828180,4100,4100,4100,4100,0
|
|
20230809,091800,7828180,4100,4100,4100,4100,0
|
|
20230809,091700,7828180,4100,4100,4100,4100,0
|
|
20230809,091600,7828180,4100,4100,4100,4100,1
|
|
20230809,091500,7824080,4090,4090,4090,4090,1
|
|
20230809,091400,7819990,4100,4100,4100,4100,0
|
|
20230809,091300,7819990,4100,4100,4100,4100,0
|
|
20230809,091200,7819990,4100,4100,4100,4100,0
|
|
20230809,091100,7819990,4100,4100,4100,4100,2
|
|
20230809,091000,7811790,4035,4035,4035,4035,1
|
|
20230809,090900,7807755,4110,4110,4110,4110,0
|
|
20230809,090800,7807755,4110,4110,4110,4110,2
|
|
20230809,090700,7799535,4050,4060,4060,4050,1547
|
|
20230809,090600,1532775,4115,4115,4115,4115,1
|
|
20230809,090500,1528660,4115,4115,4115,4115,0
|
|
20230809,090400,1528660,4115,4115,4115,4115,0
|
|
20230809,090300,1528660,4115,4115,4115,4115,0
|
|
20230809,090200,1528660,4115,4065,4115,4065,96
|
|
20230809,090100,1138370,4130,4130,4130,4130,0
|
|
20230809,090000,1138370,4130,4080,4130,4080,279
|