586 lines
27 KiB
CSV
586 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230808,184300,62257695,4915,4915,4915,4915,426
|
|
20230808,184200,62257695,4915,4915,4915,4915,0
|
|
20230808,184100,62257695,4915,4915,4915,4915,0
|
|
20230808,184000,62257695,4915,4915,4915,4915,0
|
|
20230808,183900,62257695,4915,4915,4915,4915,0
|
|
20230808,183800,62257695,4915,4915,4915,4915,0
|
|
20230808,183700,62257695,4915,4915,4915,4915,0
|
|
20230808,183600,62257695,4915,4915,4915,4915,0
|
|
20230808,183500,62257695,4915,4915,4915,4915,0
|
|
20230808,183400,62257695,4915,4915,4915,4915,0
|
|
20230808,183300,62257695,4915,4915,4915,4915,0
|
|
20230808,183200,62257695,4915,4915,4915,4915,0
|
|
20230808,183100,62257695,4915,4915,4915,4915,0
|
|
20230808,183000,62257695,4915,4915,4915,4915,0
|
|
20230808,182900,62257695,4915,4915,4915,4915,0
|
|
20230808,182800,62257695,4915,4915,4915,4915,0
|
|
20230808,182700,62257695,4915,4915,4915,4915,0
|
|
20230808,182600,62257695,4915,4915,4915,4915,0
|
|
20230808,182500,62257695,4915,4915,4915,4915,0
|
|
20230808,182400,62257695,4915,4915,4915,4915,0
|
|
20230808,182300,62257695,4915,4915,4915,4915,0
|
|
20230808,182200,62257695,4915,4915,4915,4915,0
|
|
20230808,182100,62257695,4915,4915,4915,4915,0
|
|
20230808,182000,62257695,4915,4915,4915,4915,0
|
|
20230808,181900,62257695,4915,4915,4915,4915,0
|
|
20230808,181800,62257695,4915,4915,4915,4915,0
|
|
20230808,181700,62257695,4915,4915,4915,4915,0
|
|
20230808,181600,62257695,4915,4915,4915,4915,0
|
|
20230808,181500,62257695,4915,4915,4915,4915,0
|
|
20230808,181400,62257695,4915,4915,4915,4915,0
|
|
20230808,181300,62257695,4915,4915,4915,4915,426
|
|
20230808,181200,62257695,4915,4915,4915,4915,0
|
|
20230808,181100,62257695,4915,4915,4915,4915,0
|
|
20230808,181000,62257695,4915,4915,4915,4915,0
|
|
20230808,180900,62257695,4915,4915,4915,4915,0
|
|
20230808,180800,62257695,4915,4915,4915,4915,0
|
|
20230808,180700,62257695,4915,4915,4915,4915,0
|
|
20230808,180600,62257695,4915,4915,4915,4915,0
|
|
20230808,180500,62257695,4915,4915,4915,4915,0
|
|
20230808,180400,62257695,4915,4915,4915,4915,0
|
|
20230808,180300,62257695,4915,4915,4915,4915,0
|
|
20230808,180200,62257695,4915,4915,4915,4915,0
|
|
20230808,180100,62257695,4915,4915,4915,4915,0
|
|
20230808,180000,62257695,4915,4915,4915,4915,0
|
|
20230808,175900,62257695,4915,4915,4915,4915,0
|
|
20230808,175800,62257695,4915,4915,4915,4915,0
|
|
20230808,175700,62257695,4915,4915,4915,4915,0
|
|
20230808,175600,62257695,4915,4915,4915,4915,0
|
|
20230808,175500,62257695,4915,4915,4915,4915,0
|
|
20230808,175400,62257695,4915,4915,4915,4915,0
|
|
20230808,175300,62257695,4915,4915,4915,4915,0
|
|
20230808,175200,62257695,4915,4915,4915,4915,0
|
|
20230808,175100,62257695,4915,4915,4915,4915,0
|
|
20230808,175000,62257695,4915,4915,4915,4915,0
|
|
20230808,174900,62257695,4915,4915,4915,4915,0
|
|
20230808,174800,62257695,4915,4915,4915,4915,0
|
|
20230808,174700,62257695,4915,4915,4915,4915,0
|
|
20230808,174600,62257695,4915,4915,4915,4915,0
|
|
20230808,174500,62257695,4915,4915,4915,4915,0
|
|
20230808,174400,62257695,4915,4915,4915,4915,0
|
|
20230808,174300,62257695,4915,4915,4915,4915,426
|
|
20230808,174200,62257695,4915,4915,4915,4915,0
|
|
20230808,174100,62257695,4915,4915,4915,4915,0
|
|
20230808,174000,62257695,4915,4915,4915,4915,0
|
|
20230808,173900,62257695,4915,4915,4915,4915,0
|
|
20230808,173800,62257695,4915,4915,4915,4915,0
|
|
20230808,173700,62257695,4915,4915,4915,4915,0
|
|
20230808,173600,62257695,4915,4915,4915,4915,0
|
|
20230808,173500,62257695,4915,4915,4915,4915,0
|
|
20230808,173400,62257695,4915,4915,4915,4915,0
|
|
20230808,173300,62257695,4915,4915,4915,4915,0
|
|
20230808,173200,62257695,4915,4915,4915,4915,0
|
|
20230808,173100,62257695,4915,4915,4915,4915,0
|
|
20230808,173000,62257695,4915,4915,4915,4915,0
|
|
20230808,172900,62257695,4915,4915,4915,4915,0
|
|
20230808,172800,62257695,4915,4915,4915,4915,0
|
|
20230808,172700,62257695,4915,4915,4915,4915,0
|
|
20230808,172600,62257695,4915,4915,4915,4915,0
|
|
20230808,172500,62257695,4915,4915,4915,4915,0
|
|
20230808,172400,62257695,4915,4915,4915,4915,0
|
|
20230808,172300,62257695,4915,4915,4915,4915,0
|
|
20230808,172200,62257695,4915,4915,4915,4915,0
|
|
20230808,172100,62257695,4915,4915,4915,4915,0
|
|
20230808,172000,62257695,4915,4915,4915,4915,0
|
|
20230808,171900,62257695,4915,4915,4915,4915,0
|
|
20230808,171800,62257695,4915,4915,4915,4915,0
|
|
20230808,171700,62257695,4915,4915,4915,4915,0
|
|
20230808,171600,62257695,4915,4915,4915,4915,0
|
|
20230808,171500,62257695,4915,4915,4915,4915,0
|
|
20230808,171400,62257695,4915,4915,4915,4915,0
|
|
20230808,171300,62257695,4915,4915,4915,4915,426
|
|
20230808,171200,62257695,4915,4915,4915,4915,0
|
|
20230808,171100,62257695,4915,4915,4915,4915,0
|
|
20230808,171000,62257695,4915,4915,4915,4915,0
|
|
20230808,170900,62257695,4915,4915,4915,4915,0
|
|
20230808,170800,62257695,4915,4915,4915,4915,0
|
|
20230808,170700,62257695,4915,4915,4915,4915,0
|
|
20230808,170600,62257695,4915,4915,4915,4915,0
|
|
20230808,170500,62257695,4915,4915,4915,4915,0
|
|
20230808,170400,62257695,4915,4915,4915,4915,0
|
|
20230808,170300,62257695,4915,4915,4915,4915,0
|
|
20230808,170200,62257695,4915,4915,4915,4915,0
|
|
20230808,170100,62257695,4915,4915,4915,4915,0
|
|
20230808,170000,62257695,4915,4915,4915,4915,0
|
|
20230808,165900,62257695,4915,4915,4915,4915,0
|
|
20230808,165800,62257695,4915,4915,4915,4915,0
|
|
20230808,165700,62257695,4915,4915,4915,4915,0
|
|
20230808,165600,62257695,4915,4915,4915,4915,0
|
|
20230808,165500,62257695,4915,4915,4915,4915,0
|
|
20230808,165400,62257695,4915,4915,4915,4915,0
|
|
20230808,165300,62257695,4915,4915,4915,4915,0
|
|
20230808,165200,62257695,4915,4915,4915,4915,0
|
|
20230808,165100,62257695,4915,4915,4915,4915,0
|
|
20230808,165000,62257695,4915,4915,4915,4915,0
|
|
20230808,164900,62257695,4915,4915,4915,4915,0
|
|
20230808,164800,62257695,4915,4915,4915,4915,0
|
|
20230808,164700,62257695,4915,4915,4915,4915,0
|
|
20230808,164600,62257695,4915,4915,4915,4915,0
|
|
20230808,164500,62257695,4915,4915,4915,4915,0
|
|
20230808,164400,62257695,4915,4915,4915,4915,0
|
|
20230808,164300,62257695,4915,4915,4915,4915,426
|
|
20230808,164200,62257695,4915,4915,4915,4915,0
|
|
20230808,164100,62257695,4915,4915,4915,4915,0
|
|
20230808,164000,62257695,4915,4915,4915,4915,0
|
|
20230808,163900,62257695,4915,4915,4915,4915,0
|
|
20230808,163800,62257695,4915,4915,4915,4915,0
|
|
20230808,163700,62257695,4915,4915,4915,4915,0
|
|
20230808,163600,62257695,4915,4915,4915,4915,0
|
|
20230808,163500,62257695,4915,4915,4915,4915,0
|
|
20230808,163400,62257695,4915,4915,4915,4915,0
|
|
20230808,163300,62257695,4915,4915,4915,4915,0
|
|
20230808,163200,62257695,4915,4915,4915,4915,0
|
|
20230808,163100,62257695,4915,4915,4915,4915,0
|
|
20230808,163000,62257695,4915,4915,4915,4915,0
|
|
20230808,162900,62257695,4915,4915,4915,4915,0
|
|
20230808,162800,62257695,4915,4915,4915,4915,0
|
|
20230808,162700,62257695,4915,4915,4915,4915,0
|
|
20230808,162600,62257695,4915,4915,4915,4915,0
|
|
20230808,162500,62257695,4915,4915,4915,4915,0
|
|
20230808,162400,62257695,4915,4915,4915,4915,0
|
|
20230808,162300,62257695,4915,4915,4915,4915,0
|
|
20230808,162200,62257695,4915,4915,4915,4915,0
|
|
20230808,162100,62257695,4915,4915,4915,4915,0
|
|
20230808,162000,62257695,4915,4915,4915,4915,0
|
|
20230808,161900,62257695,4915,4915,4915,4915,0
|
|
20230808,161800,62257695,4915,4915,4915,4915,0
|
|
20230808,161700,62257695,4915,4915,4915,4915,0
|
|
20230808,161600,62257695,4915,4915,4915,4915,0
|
|
20230808,161500,62257695,4915,4915,4915,4915,0
|
|
20230808,161400,62257695,4915,4915,4915,4915,0
|
|
20230808,161300,62257695,4915,4915,4915,4915,426
|
|
20230808,161200,62257695,4915,4915,4915,4915,0
|
|
20230808,161100,62257695,4915,4915,4915,4915,0
|
|
20230808,161000,62257695,4915,4915,4915,4915,0
|
|
20230808,160900,62257695,4915,4915,4915,4915,0
|
|
20230808,160800,62257695,4915,4915,4915,4915,0
|
|
20230808,160700,62257695,4915,4915,4915,4915,0
|
|
20230808,160600,62257695,4915,4915,4915,4915,0
|
|
20230808,160500,62257695,4915,4915,4915,4915,0
|
|
20230808,160400,62257695,4915,4915,4915,4915,0
|
|
20230808,160300,62257695,4915,4915,4915,4915,0
|
|
20230808,160200,62257695,4915,4915,4915,4915,0
|
|
20230808,160100,62257695,4915,4915,4915,4915,0
|
|
20230808,160000,62257695,4915,4915,4915,4915,0
|
|
20230808,155900,62257695,4915,4915,4915,4915,0
|
|
20230808,155800,62257695,4915,4915,4915,4915,0
|
|
20230808,155700,62257695,4915,4915,4915,4915,0
|
|
20230808,155600,62257695,4915,4915,4915,4915,0
|
|
20230808,155500,62257695,4915,4915,4915,4915,0
|
|
20230808,155400,62257695,4915,4915,4915,4915,0
|
|
20230808,155300,62257695,4915,4915,4915,4915,0
|
|
20230808,155200,62257695,4915,4915,4915,4915,0
|
|
20230808,155100,62257695,4915,4915,4915,4915,0
|
|
20230808,155000,62257695,4915,4915,4915,4915,0
|
|
20230808,154900,62257695,4915,4915,4915,4915,0
|
|
20230808,154800,62257695,4915,4915,4915,4915,0
|
|
20230808,154700,62257695,4915,4915,4915,4915,0
|
|
20230808,154600,62257695,4915,4915,4915,4915,0
|
|
20230808,154500,62257695,4915,4915,4915,4915,0
|
|
20230808,154400,62257695,4915,4915,4915,4915,0
|
|
20230808,154300,62257695,4915,4915,4915,4915,426
|
|
20230808,154200,62257695,4915,4915,4915,4915,0
|
|
20230808,154100,62257695,4915,4915,4915,4915,0
|
|
20230808,154000,62257695,4915,4915,4915,4915,0
|
|
20230808,153900,62257695,4915,4915,4915,4915,0
|
|
20230808,153800,62257695,4915,4915,4915,4915,0
|
|
20230808,153700,62257695,4915,4915,4915,4915,0
|
|
20230808,153600,62257695,4915,4915,4915,4915,0
|
|
20230808,153500,62257695,4915,4915,4915,4915,0
|
|
20230808,153400,62257695,4915,4915,4915,4915,0
|
|
20230808,153300,62257695,4915,4915,4915,4915,0
|
|
20230808,153200,62257695,4915,4915,4915,4915,0
|
|
20230808,153100,62257695,4915,4915,4915,4915,0
|
|
20230808,153000,62257695,4915,4915,4915,4915,426
|
|
20230808,152900,60163905,4945,4945,4945,4945,0
|
|
20230808,152800,60163905,4945,4945,4945,4945,0
|
|
20230808,152700,60163905,4945,4945,4945,4945,0
|
|
20230808,152600,60163905,4945,4945,4945,4945,0
|
|
20230808,152500,60163905,4945,4945,4945,4945,0
|
|
20230808,152400,60163905,4945,4945,4945,4945,0
|
|
20230808,152300,60163905,4945,4945,4945,4945,0
|
|
20230808,152200,60163905,4945,4945,4945,4945,0
|
|
20230808,152100,60163905,4945,4945,4945,4945,0
|
|
20230808,152000,60163905,4945,4945,4945,4945,0
|
|
20230808,151900,60163905,4945,4945,4945,4945,0
|
|
20230808,151800,60163905,4945,4945,4945,4945,0
|
|
20230808,151700,60163905,4945,4945,4945,4945,0
|
|
20230808,151600,60163905,4945,4945,4945,4945,0
|
|
20230808,151500,60163905,4945,4945,4945,4945,0
|
|
20230808,151400,60163905,4945,4945,4945,4945,0
|
|
20230808,151300,60163905,4945,4945,4945,4945,0
|
|
20230808,151200,60163905,4945,4945,4945,4945,0
|
|
20230808,151100,60163905,4945,4945,4945,4945,0
|
|
20230808,151000,60163905,4945,4945,4945,4945,0
|
|
20230808,150900,60163905,4945,4945,4945,4945,0
|
|
20230808,150800,60163905,4945,4945,4945,4945,0
|
|
20230808,150700,60163905,4945,4945,4945,4945,0
|
|
20230808,150600,60163905,4945,4945,4945,4945,0
|
|
20230808,150500,60163905,4945,4945,4945,4945,7
|
|
20230808,150400,60129290,4945,4945,4945,4945,0
|
|
20230808,150300,60129290,4945,4945,4945,4945,120
|
|
20230808,150200,59535890,4945,4945,4945,4945,73
|
|
20230808,150100,59174905,4945,4945,4945,4945,0
|
|
20230808,150000,59174905,4945,4945,4945,4945,20
|
|
20230808,145900,59076005,4915,4915,4915,4915,0
|
|
20230808,145800,59076005,4915,4915,4915,4915,0
|
|
20230808,145700,59076005,4915,4915,4915,4915,0
|
|
20230808,145600,59076005,4915,4915,4915,4915,17
|
|
20230808,145500,58992450,4945,4945,4945,4945,0
|
|
20230808,145400,58992450,4945,4945,4945,4945,0
|
|
20230808,145300,58992450,4945,4945,4945,4945,0
|
|
20230808,145200,58992450,4945,4945,4945,4945,0
|
|
20230808,145100,58992450,4945,4945,4945,4945,0
|
|
20230808,145000,58992450,4945,4945,4945,4945,0
|
|
20230808,144900,58992450,4945,4945,4945,4945,0
|
|
20230808,144800,58992450,4945,4945,4945,4945,0
|
|
20230808,144700,58992450,4945,4945,4945,4945,0
|
|
20230808,144600,58992450,4945,4945,4945,4945,0
|
|
20230808,144500,58992450,4945,4945,4945,4945,0
|
|
20230808,144400,58992450,4945,4945,4945,4945,0
|
|
20230808,144300,58992450,4945,4945,4945,4945,0
|
|
20230808,144200,58992450,4945,4945,4945,4945,1
|
|
20230808,144100,58987505,4915,4915,4915,4915,0
|
|
20230808,144000,58987505,4915,4915,4915,4915,0
|
|
20230808,143900,58987505,4915,4915,4915,4915,0
|
|
20230808,143800,58987505,4915,4915,4915,4915,0
|
|
20230808,143700,58987505,4915,4915,4915,4915,0
|
|
20230808,143600,58987505,4915,4915,4915,4915,120
|
|
20230808,143500,58397705,4935,4935,4935,4935,0
|
|
20230808,143400,58397705,4935,4935,4935,4935,0
|
|
20230808,143300,58397705,4935,4935,4935,4935,0
|
|
20230808,143200,58397705,4935,4935,4935,4935,0
|
|
20230808,143100,58397705,4935,4935,4935,4915,420
|
|
20230808,143000,56331085,4935,4935,4935,4935,0
|
|
20230808,142900,56331085,4935,4935,4935,4935,0
|
|
20230808,142800,56331085,4935,4935,4935,4935,0
|
|
20230808,142700,56331085,4935,4935,4935,4935,0
|
|
20230808,142600,56331085,4935,4935,4935,4935,0
|
|
20230808,142500,56331085,4935,4935,4935,4935,0
|
|
20230808,142400,56331085,4935,4935,4935,4935,0
|
|
20230808,142300,56331085,4935,4935,4935,4935,0
|
|
20230808,142200,56331085,4935,4935,4935,4935,0
|
|
20230808,142100,56331085,4935,4935,4935,4935,0
|
|
20230808,142000,56331085,4935,4935,4935,4935,0
|
|
20230808,141900,56331085,4935,4935,4935,4935,0
|
|
20230808,141800,56331085,4935,4935,4935,4935,0
|
|
20230808,141700,56331085,4935,4935,4935,4935,0
|
|
20230808,141600,56331085,4935,4935,4935,4935,0
|
|
20230808,141500,56331085,4935,4935,4935,4935,0
|
|
20230808,141400,56331085,4935,4935,4935,4935,0
|
|
20230808,141300,56331085,4935,4935,4935,4935,0
|
|
20230808,141200,56331085,4935,4935,4935,4935,0
|
|
20230808,141100,56331085,4935,4935,4935,4935,4
|
|
20230808,141000,56311345,4935,4935,4935,4935,0
|
|
20230808,140900,56311345,4935,4950,4950,4935,203
|
|
20230808,140800,55306510,4950,4950,4950,4950,0
|
|
20230808,140700,55306510,4950,4950,4950,4950,0
|
|
20230808,140600,55306510,4950,4950,4950,4950,0
|
|
20230808,140500,55306510,4950,4950,4950,4950,0
|
|
20230808,140400,55306510,4950,4950,4950,4950,0
|
|
20230808,140300,55306510,4950,4950,4950,4950,0
|
|
20230808,140200,55306510,4950,4950,4950,4950,0
|
|
20230808,140100,55306510,4950,4950,4950,4950,0
|
|
20230808,140000,55306510,4950,4950,4950,4950,0
|
|
20230808,135900,55306510,4950,4950,4950,4950,0
|
|
20230808,135800,55306510,4950,4950,4950,4950,0
|
|
20230808,135700,55306510,4950,4950,4950,4950,0
|
|
20230808,135600,55306510,4950,4950,4950,4950,0
|
|
20230808,135500,55306510,4950,4950,4950,4950,0
|
|
20230808,135400,55306510,4950,4950,4950,4950,0
|
|
20230808,135300,55306510,4950,4950,4950,4950,0
|
|
20230808,135200,55306510,4950,4950,4950,4950,0
|
|
20230808,135100,55306510,4950,4950,4950,4950,10
|
|
20230808,135000,55257010,4950,4950,4950,4950,1
|
|
20230808,134900,55252060,4950,4950,4950,4950,0
|
|
20230808,134800,55252060,4950,4925,4950,4925,1935
|
|
20230808,134700,45714375,4920,4920,4920,4920,0
|
|
20230808,134600,45714375,4920,4920,4920,4920,1
|
|
20230808,134500,45709455,4920,4920,4920,4920,2
|
|
20230808,134400,45699615,4925,4925,4925,4925,0
|
|
20230808,134300,45699615,4925,4925,4925,4925,0
|
|
20230808,134200,45699615,4925,4925,4925,4925,0
|
|
20230808,134100,45699615,4925,4925,4925,4925,0
|
|
20230808,134000,45699615,4925,4925,4925,4925,0
|
|
20230808,133900,45699615,4925,4925,4925,4925,0
|
|
20230808,133800,45699615,4925,4925,4925,4925,0
|
|
20230808,133700,45699615,4925,4925,4925,4925,0
|
|
20230808,133600,45699615,4925,4925,4925,4925,0
|
|
20230808,133500,45699615,4925,4925,4925,4925,0
|
|
20230808,133400,45699615,4925,4925,4925,4925,100
|
|
20230808,133300,45207115,4910,4910,4910,4910,0
|
|
20230808,133200,45207115,4910,4910,4910,4910,0
|
|
20230808,133100,45207115,4910,4910,4910,4910,0
|
|
20230808,133000,45207115,4910,4910,4910,4910,0
|
|
20230808,132900,45207115,4910,4910,4910,4910,0
|
|
20230808,132800,45207115,4910,4910,4910,4910,0
|
|
20230808,132700,45207115,4910,4910,4910,4910,0
|
|
20230808,132600,45207115,4910,4910,4910,4910,0
|
|
20230808,132500,45207115,4910,4910,4910,4910,0
|
|
20230808,132400,45207115,4910,4925,4925,4910,22
|
|
20230808,132300,45099065,4915,4915,4915,4915,159
|
|
20230808,132200,44317580,4925,4915,4925,4915,2
|
|
20230808,132100,44307740,4910,4910,4910,4910,0
|
|
20230808,132000,44307740,4910,4910,4910,4910,0
|
|
20230808,131900,44307740,4910,4910,4910,4910,0
|
|
20230808,131800,44307740,4910,4910,4910,4910,0
|
|
20230808,131700,44307740,4910,4910,4910,4910,0
|
|
20230808,131600,44307740,4910,4910,4910,4910,0
|
|
20230808,131500,44307740,4910,4910,4910,4910,0
|
|
20230808,131400,44307740,4910,4910,4910,4910,0
|
|
20230808,131300,44307740,4910,4910,4910,4910,0
|
|
20230808,131200,44307740,4910,4910,4910,4910,0
|
|
20230808,131100,44307740,4910,4910,4910,4910,0
|
|
20230808,131000,44307740,4910,4910,4910,4910,0
|
|
20230808,130900,44307740,4910,4910,4910,4910,0
|
|
20230808,130800,44307740,4910,4910,4910,4910,0
|
|
20230808,130700,44307740,4910,4910,4910,4910,0
|
|
20230808,130600,44307740,4910,4910,4910,4910,0
|
|
20230808,130500,44307740,4910,4910,4910,4910,0
|
|
20230808,130400,44307740,4910,4910,4910,4910,1073
|
|
20230808,130300,39039310,4910,4920,4920,4910,1386
|
|
20230808,130200,32230025,4925,4925,4925,4925,0
|
|
20230808,130100,32230025,4925,4925,4925,4925,0
|
|
20230808,130000,32230025,4925,4925,4925,4925,0
|
|
20230808,125900,32230025,4925,4925,4925,4925,0
|
|
20230808,125800,32230025,4925,4925,4925,4925,0
|
|
20230808,125700,32230025,4925,4925,4925,4925,0
|
|
20230808,125600,32230025,4925,4925,4925,4925,0
|
|
20230808,125500,32230025,4925,4925,4925,4925,673
|
|
20230808,125400,28915500,4925,4925,4925,4925,2
|
|
20230808,125300,28905650,4925,4925,4925,4925,0
|
|
20230808,125200,28905650,4925,4925,4925,4925,0
|
|
20230808,125100,28905650,4925,4925,4925,4925,50
|
|
20230808,125000,28659400,4915,4915,4915,4915,0
|
|
20230808,124900,28659400,4915,4915,4915,4915,0
|
|
20230808,124800,28659400,4915,4915,4915,4915,0
|
|
20230808,124700,28659400,4915,4915,4915,4915,0
|
|
20230808,124600,28659400,4915,4915,4915,4915,0
|
|
20230808,124500,28659400,4915,4915,4915,4915,0
|
|
20230808,124400,28659400,4915,4915,4915,4915,0
|
|
20230808,124300,28659400,4915,4915,4915,4915,10
|
|
20230808,124200,28610250,4915,4915,4915,4915,0
|
|
20230808,124100,28610250,4915,4915,4915,4915,0
|
|
20230808,124000,28610250,4915,4920,4920,4915,840
|
|
20230808,123900,24480800,4920,4920,4920,4920,0
|
|
20230808,123800,24480800,4920,4920,4920,4920,0
|
|
20230808,123700,24480800,4920,4920,4920,4920,0
|
|
20230808,123600,24480800,4920,4920,4920,4920,4
|
|
20230808,123500,24461120,4920,4920,4920,4920,0
|
|
20230808,123400,24461120,4920,4920,4920,4920,0
|
|
20230808,123300,24461120,4920,4920,4920,4920,1
|
|
20230808,123200,24456200,4920,4920,4920,4920,0
|
|
20230808,123100,24456200,4920,4920,4920,4920,0
|
|
20230808,123000,24456200,4920,4920,4920,4920,158
|
|
20230808,122900,23678840,4920,4920,4920,4920,0
|
|
20230808,122800,23678840,4920,4920,4920,4920,0
|
|
20230808,122700,23678840,4920,4920,4920,4920,0
|
|
20230808,122600,23678840,4920,4920,4920,4920,0
|
|
20230808,122500,23678840,4920,4920,4920,4920,0
|
|
20230808,122400,23678840,4920,4920,4920,4920,0
|
|
20230808,122300,23678840,4920,4920,4920,4920,0
|
|
20230808,122200,23678840,4920,4920,4920,4920,0
|
|
20230808,122100,23678840,4920,4920,4920,4920,0
|
|
20230808,122000,23678840,4920,4920,4920,4920,0
|
|
20230808,121900,23678840,4920,4920,4920,4920,0
|
|
20230808,121800,23678840,4920,4920,4920,4920,0
|
|
20230808,121700,23678840,4920,4920,4920,4920,0
|
|
20230808,121600,23678840,4920,4920,4920,4920,0
|
|
20230808,121500,23678840,4920,4920,4920,4920,0
|
|
20230808,121400,23678840,4920,4920,4920,4920,0
|
|
20230808,121300,23678840,4920,4920,4920,4920,0
|
|
20230808,121200,23678840,4920,4920,4920,4920,0
|
|
20230808,121100,23678840,4920,4920,4920,4920,151
|
|
20230808,121000,22935920,4925,4925,4925,4925,9
|
|
20230808,120900,22891595,4930,4930,4930,4930,0
|
|
20230808,120800,22891595,4930,4930,4930,4930,0
|
|
20230808,120700,22891595,4930,4925,4930,4925,2
|
|
20230808,120600,22881740,4925,4925,4925,4925,0
|
|
20230808,120500,22881740,4925,4925,4925,4925,0
|
|
20230808,120400,22881740,4925,4925,4925,4925,100
|
|
20230808,120300,22389240,4930,4930,4930,4930,0
|
|
20230808,120200,22389240,4930,4930,4930,4930,0
|
|
20230808,120100,22389240,4930,4930,4930,4930,1
|
|
20230808,120000,22384310,4930,4930,4930,4930,0
|
|
20230808,115900,22384310,4930,4930,4930,4930,0
|
|
20230808,115800,22384310,4930,4930,4930,4930,0
|
|
20230808,115700,22384310,4930,4930,4930,4930,1
|
|
20230808,115600,22379380,4930,4930,4930,4930,41
|
|
20230808,115500,22177250,4930,4930,4930,4930,0
|
|
20230808,115400,22177250,4930,4930,4930,4930,0
|
|
20230808,115300,22177250,4930,4930,4930,4930,0
|
|
20230808,115200,22177250,4930,4930,4930,4930,0
|
|
20230808,115100,22177250,4930,4930,4930,4930,0
|
|
20230808,115000,22177250,4930,4930,4930,4930,0
|
|
20230808,114900,22177250,4930,4930,4930,4930,9
|
|
20230808,114800,22132880,4925,4925,4925,4925,2
|
|
20230808,114700,22123030,4930,4930,4930,4930,0
|
|
20230808,114600,22123030,4930,4930,4930,4930,0
|
|
20230808,114500,22123030,4930,4930,4930,4930,7
|
|
20230808,114400,22088520,4930,4930,4930,4930,0
|
|
20230808,114300,22088520,4930,4930,4930,4930,5
|
|
20230808,114200,22063870,4925,4925,4925,4925,0
|
|
20230808,114100,22063870,4925,4925,4925,4925,0
|
|
20230808,114000,22063870,4925,4925,4925,4925,0
|
|
20230808,113900,22063870,4925,4925,4925,4925,0
|
|
20230808,113800,22063870,4925,4925,4925,4925,0
|
|
20230808,113700,22063870,4925,4925,4925,4925,0
|
|
20230808,113600,22063870,4925,4925,4925,4925,0
|
|
20230808,113500,22063870,4925,4925,4925,4925,0
|
|
20230808,113400,22063870,4925,4925,4925,4925,0
|
|
20230808,113300,22063870,4925,4925,4925,4925,0
|
|
20230808,113200,22063870,4925,4925,4925,4925,0
|
|
20230808,113100,22063870,4925,4925,4925,4925,0
|
|
20230808,113000,22063870,4925,4925,4925,4925,20
|
|
20230808,112900,21965370,4915,4915,4915,4915,0
|
|
20230808,112800,21965370,4915,4915,4915,4915,0
|
|
20230808,112700,21965370,4915,4915,4915,4915,0
|
|
20230808,112600,21965370,4915,4915,4915,4915,0
|
|
20230808,112500,21965370,4915,4915,4915,4915,0
|
|
20230808,112400,21965370,4915,4920,4920,4915,119
|
|
20230808,112300,21380405,4935,4935,4935,4935,0
|
|
20230808,112200,21380405,4935,4935,4935,4935,0
|
|
20230808,112100,21380405,4935,4935,4935,4935,0
|
|
20230808,112000,21380405,4935,4935,4935,4935,0
|
|
20230808,111900,21380405,4935,4935,4935,4935,0
|
|
20230808,111800,21380405,4935,4935,4935,4935,0
|
|
20230808,111700,21380405,4935,4935,4935,4935,0
|
|
20230808,111600,21380405,4935,4935,4935,4935,0
|
|
20230808,111500,21380405,4935,4935,4935,4935,0
|
|
20230808,111400,21380405,4935,4935,4935,4935,0
|
|
20230808,111300,21380405,4935,4935,4935,4935,0
|
|
20230808,111200,21380405,4935,4935,4935,4935,0
|
|
20230808,111100,21380405,4935,4935,4935,4935,0
|
|
20230808,111000,21380405,4935,4935,4935,4935,0
|
|
20230808,110900,21380405,4935,4935,4935,4935,0
|
|
20230808,110800,21380405,4935,4935,4935,4935,0
|
|
20230808,110700,21380405,4935,4935,4935,4935,0
|
|
20230808,110600,21380405,4935,4935,4935,4935,0
|
|
20230808,110500,21380405,4935,4935,4935,4935,0
|
|
20230808,110400,21380405,4935,4935,4935,4935,0
|
|
20230808,110300,21380405,4935,4920,4935,4920,2
|
|
20230808,110200,21370550,4915,4915,4915,4915,0
|
|
20230808,110100,21370550,4915,4915,4915,4915,0
|
|
20230808,110000,21370550,4915,4915,4915,4915,0
|
|
20230808,105900,21370550,4915,4920,4920,4915,200
|
|
20230808,105800,20387030,4925,4925,4925,4925,127
|
|
20230808,105700,19761555,4945,4945,4945,4945,0
|
|
20230808,105600,19761555,4945,4945,4945,4945,0
|
|
20230808,105500,19761555,4945,4945,4945,4945,0
|
|
20230808,105400,19761555,4945,4945,4945,4945,0
|
|
20230808,105300,19761555,4945,4945,4945,4945,0
|
|
20230808,105200,19761555,4945,4945,4945,4945,0
|
|
20230808,105100,19761555,4945,4945,4945,4945,0
|
|
20230808,105000,19761555,4945,4945,4945,4945,0
|
|
20230808,104900,19761555,4945,4945,4945,4945,0
|
|
20230808,104800,19761555,4945,4945,4945,4945,0
|
|
20230808,104700,19761555,4945,4945,4945,4945,0
|
|
20230808,104600,19761555,4945,4945,4945,4945,0
|
|
20230808,104500,19761555,4945,4945,4945,4945,0
|
|
20230808,104400,19761555,4945,4945,4945,4945,0
|
|
20230808,104300,19761555,4945,4945,4945,4945,0
|
|
20230808,104200,19761555,4945,4945,4945,4945,0
|
|
20230808,104100,19761555,4945,4945,4945,4945,0
|
|
20230808,104000,19761555,4945,4945,4945,4945,0
|
|
20230808,103900,19761555,4945,4945,4945,4945,0
|
|
20230808,103800,19761555,4945,4945,4945,4945,0
|
|
20230808,103700,19761555,4945,4945,4945,4945,0
|
|
20230808,103600,19761555,4945,4945,4945,4945,0
|
|
20230808,103500,19761555,4945,4945,4945,4945,0
|
|
20230808,103400,19761555,4945,4945,4945,4945,0
|
|
20230808,103300,19761555,4945,4945,4945,4945,0
|
|
20230808,103200,19761555,4945,4945,4945,4945,0
|
|
20230808,103100,19761555,4945,4945,4945,4945,0
|
|
20230808,103000,19761555,4945,4940,4945,4940,26
|
|
20230808,102900,19632990,4945,4945,4945,4945,0
|
|
20230808,102800,19632990,4945,4945,4945,4945,0
|
|
20230808,102700,19632990,4945,4945,4945,4945,0
|
|
20230808,102600,19632990,4945,4945,4945,4945,0
|
|
20230808,102500,19632990,4945,4945,4945,4945,0
|
|
20230808,102400,19632990,4945,4945,4945,4945,0
|
|
20230808,102300,19632990,4945,4945,4945,4945,0
|
|
20230808,102200,19632990,4945,4945,4945,4945,0
|
|
20230808,102100,19632990,4945,4940,4945,4940,4
|
|
20230808,102000,19613215,4915,4945,4945,4915,48
|
|
20230808,101900,19376175,4955,4955,4955,4955,0
|
|
20230808,101800,19376175,4955,4955,4955,4955,0
|
|
20230808,101700,19376175,4955,4955,4955,4955,0
|
|
20230808,101600,19376175,4955,4955,4955,4955,0
|
|
20230808,101500,19376175,4955,4955,4955,4955,0
|
|
20230808,101400,19376175,4955,4925,4955,4910,606
|
|
20230808,101300,16396550,4925,4930,4930,4925,187
|
|
20230808,101200,15474920,4935,4935,4935,4935,100
|
|
20230808,101100,14981420,4930,4935,4935,4930,2
|
|
20230808,101000,14971555,4935,4945,4945,4935,1262
|
|
20230808,100900,8739700,4945,4945,4945,4945,0
|
|
20230808,100800,8739700,4945,4945,4945,4945,0
|
|
20230808,100700,8739700,4945,4945,4945,4945,0
|
|
20230808,100600,8739700,4945,4945,4945,4945,0
|
|
20230808,100500,8739700,4945,4945,4945,4945,0
|
|
20230808,100400,8739700,4945,4945,4945,4945,35
|
|
20230808,100300,8566625,4950,4950,4950,4950,0
|
|
20230808,100200,8566625,4950,4950,4950,4950,0
|
|
20230808,100100,8566625,4950,4950,4950,4950,16
|
|
20230808,100000,8487425,4950,4950,4950,4950,0
|
|
20230808,095900,8487425,4950,4950,4950,4950,0
|
|
20230808,095800,8487425,4950,4950,4950,4950,0
|
|
20230808,095700,8487425,4950,4950,4950,4950,0
|
|
20230808,095600,8487425,4950,4950,4950,4950,0
|
|
20230808,095500,8487425,4950,4950,4950,4950,0
|
|
20230808,095400,8487425,4950,4950,4950,4950,0
|
|
20230808,095300,8487425,4950,4950,4950,4950,115
|
|
20230808,095200,7918175,4950,4950,4950,4950,0
|
|
20230808,095100,7918175,4950,4950,4950,4950,0
|
|
20230808,095000,7918175,4950,4950,4950,4950,0
|
|
20230808,094900,7918175,4950,4955,4955,4950,261
|
|
20230808,094800,6625695,4960,4960,4960,4960,23
|
|
20230808,094700,6511615,4960,4960,4960,4960,101
|
|
20230808,094600,6010655,4965,4965,4965,4965,129
|
|
20230808,094500,5370170,4970,4970,4970,4970,0
|
|
20230808,094400,5370170,4970,4970,4970,4970,0
|
|
20230808,094300,5370170,4970,4970,4970,4970,0
|
|
20230808,094200,5370170,4970,4970,4970,4970,0
|
|
20230808,094100,5370170,4970,4970,4970,4970,0
|
|
20230808,094000,5370170,4970,4970,4970,4970,0
|
|
20230808,093900,5370170,4970,4970,4970,4970,0
|
|
20230808,093800,5370170,4970,4970,4970,4970,0
|
|
20230808,093700,5370170,4970,4970,4970,4970,0
|
|
20230808,093600,5370170,4970,4970,4970,4970,0
|
|
20230808,093500,5370170,4970,4970,4970,4970,0
|
|
20230808,093400,5370170,4970,4970,4970,4970,0
|
|
20230808,093300,5370170,4970,4970,4970,4970,0
|
|
20230808,093200,5370170,4970,4965,4970,4965,25
|
|
20230808,093100,5245945,4980,4980,4980,4980,3
|
|
20230808,093000,5231005,4980,4975,4980,4970,210
|
|
20230808,092900,4187255,4975,4975,4975,4975,0
|
|
20230808,092800,4187255,4975,4975,4975,4975,0
|
|
20230808,092700,4187255,4975,4975,4975,4975,1
|
|
20230808,092600,4182280,4980,4980,4980,4980,0
|
|
20230808,092500,4182280,4980,4980,4980,4980,22
|
|
20230808,092400,4072720,4980,4980,4980,4980,0
|
|
20230808,092300,4072720,4980,4980,4980,4980,0
|
|
20230808,092200,4072720,4980,4980,4980,4980,2
|
|
20230808,092100,4062760,4980,4980,4980,4980,2
|
|
20230808,092000,4052800,4985,4985,4985,4985,50
|
|
20230808,091900,3803550,4985,4985,4985,4985,0
|
|
20230808,091800,3803550,4985,4985,4985,4985,0
|
|
20230808,091700,3803550,4985,4985,4985,4985,0
|
|
20230808,091600,3803550,4985,4985,4985,4985,1
|
|
20230808,091500,3798565,4970,4970,4970,4970,0
|
|
20230808,091400,3798565,4970,4970,4970,4970,0
|
|
20230808,091300,3798565,4970,4970,4970,4970,0
|
|
20230808,091200,3798565,4970,4975,4975,4970,81
|
|
20230808,091100,3395950,4975,4975,4975,4975,0
|
|
20230808,091000,3395950,4975,4975,4975,4975,140
|
|
20230808,090900,2699450,4990,4990,4990,4990,0
|
|
20230808,090800,2699450,4990,4990,4990,4990,1
|
|
20230808,090700,2694460,4990,4990,4990,4990,0
|
|
20230808,090600,2694460,4990,4990,4990,4990,0
|
|
20230808,090500,2694460,4990,4990,4990,4990,0
|
|
20230808,090400,2694460,4990,4990,4990,4990,0
|
|
20230808,090300,2694460,4990,4990,4990,4990,30
|
|
20230808,090200,2544760,4990,4990,4990,4990,0
|
|
20230808,090100,2544760,4990,4990,4990,4990,6
|
|
20230808,090000,2514820,4970,4970,4970,4970,506
|