616 lines
29 KiB
CSV
616 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230808,191300,322388930,4915,4915,4915,4915,995
|
|
20230808,191200,322388930,4915,4915,4915,4915,0
|
|
20230808,191100,322388930,4915,4915,4915,4915,0
|
|
20230808,191000,322388930,4915,4915,4915,4915,0
|
|
20230808,190900,322388930,4915,4915,4915,4915,0
|
|
20230808,190800,322388930,4915,4915,4915,4915,0
|
|
20230808,190700,322388930,4915,4915,4915,4915,0
|
|
20230808,190600,322388930,4915,4915,4915,4915,0
|
|
20230808,190500,322388930,4915,4915,4915,4915,0
|
|
20230808,190400,322388930,4915,4915,4915,4915,0
|
|
20230808,190300,322388930,4915,4915,4915,4915,0
|
|
20230808,190200,322388930,4915,4915,4915,4915,0
|
|
20230808,190100,322388930,4915,4915,4915,4915,0
|
|
20230808,190000,322388930,4915,4915,4915,4915,0
|
|
20230808,185900,322388930,4915,4915,4915,4915,0
|
|
20230808,185800,322388930,4915,4915,4915,4915,0
|
|
20230808,185700,322388930,4915,4915,4915,4915,0
|
|
20230808,185600,322388930,4915,4915,4915,4915,0
|
|
20230808,185500,322388930,4915,4915,4915,4915,0
|
|
20230808,185400,322388930,4915,4915,4915,4915,0
|
|
20230808,185300,322388930,4915,4915,4915,4915,0
|
|
20230808,185200,322388930,4915,4915,4915,4915,0
|
|
20230808,185100,322388930,4915,4915,4915,4915,0
|
|
20230808,185000,322388930,4915,4915,4915,4915,0
|
|
20230808,184900,322388930,4915,4915,4915,4915,0
|
|
20230808,184800,322388930,4915,4915,4915,4915,0
|
|
20230808,184700,322388930,4915,4915,4915,4915,0
|
|
20230808,184600,322388930,4915,4915,4915,4915,0
|
|
20230808,184500,322388930,4915,4915,4915,4915,0
|
|
20230808,184400,322388930,4915,4915,4915,4915,0
|
|
20230808,184300,322388930,4915,4915,4915,4915,995
|
|
20230808,184200,322388930,4915,4915,4915,4915,0
|
|
20230808,184100,322388930,4915,4915,4915,4915,0
|
|
20230808,184000,322388930,4915,4915,4915,4915,0
|
|
20230808,183900,322388930,4915,4915,4915,4915,0
|
|
20230808,183800,322388930,4915,4915,4915,4915,0
|
|
20230808,183700,322388930,4915,4915,4915,4915,0
|
|
20230808,183600,322388930,4915,4915,4915,4915,0
|
|
20230808,183500,322388930,4915,4915,4915,4915,0
|
|
20230808,183400,322388930,4915,4915,4915,4915,0
|
|
20230808,183300,322388930,4915,4915,4915,4915,0
|
|
20230808,183200,322388930,4915,4915,4915,4915,0
|
|
20230808,183100,322388930,4915,4915,4915,4915,0
|
|
20230808,183000,322388930,4915,4915,4915,4915,0
|
|
20230808,182900,322388930,4915,4915,4915,4915,0
|
|
20230808,182800,322388930,4915,4915,4915,4915,0
|
|
20230808,182700,322388930,4915,4915,4915,4915,0
|
|
20230808,182600,322388930,4915,4915,4915,4915,0
|
|
20230808,182500,322388930,4915,4915,4915,4915,0
|
|
20230808,182400,322388930,4915,4915,4915,4915,0
|
|
20230808,182300,322388930,4915,4915,4915,4915,0
|
|
20230808,182200,322388930,4915,4915,4915,4915,0
|
|
20230808,182100,322388930,4915,4915,4915,4915,0
|
|
20230808,182000,322388930,4915,4915,4915,4915,0
|
|
20230808,181900,322388930,4915,4915,4915,4915,0
|
|
20230808,181800,322388930,4915,4915,4915,4915,0
|
|
20230808,181700,322388930,4915,4915,4915,4915,0
|
|
20230808,181600,322388930,4915,4915,4915,4915,0
|
|
20230808,181500,322388930,4915,4915,4915,4915,0
|
|
20230808,181400,322388930,4915,4915,4915,4915,0
|
|
20230808,181300,322388930,4915,4915,4915,4915,995
|
|
20230808,181200,322388930,4915,4915,4915,4915,0
|
|
20230808,181100,322388930,4915,4915,4915,4915,0
|
|
20230808,181000,322388930,4915,4915,4915,4915,0
|
|
20230808,180900,322388930,4915,4915,4915,4915,0
|
|
20230808,180800,322388930,4915,4915,4915,4915,0
|
|
20230808,180700,322388930,4915,4915,4915,4915,0
|
|
20230808,180600,322388930,4915,4915,4915,4915,0
|
|
20230808,180500,322388930,4915,4915,4915,4915,0
|
|
20230808,180400,322388930,4915,4915,4915,4915,0
|
|
20230808,180300,322388930,4915,4915,4915,4915,0
|
|
20230808,180200,322388930,4915,4915,4915,4915,0
|
|
20230808,180100,322388930,4915,4915,4915,4915,0
|
|
20230808,180000,322388930,4915,4915,4915,4915,0
|
|
20230808,175900,322388930,4915,4915,4915,4915,0
|
|
20230808,175800,322388930,4915,4915,4915,4915,0
|
|
20230808,175700,322388930,4915,4915,4915,4915,0
|
|
20230808,175600,322388930,4915,4915,4915,4915,0
|
|
20230808,175500,322388930,4915,4915,4915,4915,0
|
|
20230808,175400,322388930,4915,4915,4915,4915,0
|
|
20230808,175300,322388930,4915,4915,4915,4915,0
|
|
20230808,175200,322388930,4915,4915,4915,4915,0
|
|
20230808,175100,322388930,4915,4915,4915,4915,0
|
|
20230808,175000,322388930,4915,4915,4915,4915,0
|
|
20230808,174900,322388930,4915,4915,4915,4915,0
|
|
20230808,174800,322388930,4915,4915,4915,4915,0
|
|
20230808,174700,322388930,4915,4915,4915,4915,0
|
|
20230808,174600,322388930,4915,4915,4915,4915,0
|
|
20230808,174500,322388930,4915,4915,4915,4915,0
|
|
20230808,174400,322388930,4915,4915,4915,4915,0
|
|
20230808,174300,322388930,4915,4915,4915,4915,995
|
|
20230808,174200,322388930,4915,4915,4915,4915,0
|
|
20230808,174100,322388930,4915,4915,4915,4915,0
|
|
20230808,174000,322388930,4915,4915,4915,4915,0
|
|
20230808,173900,322388930,4915,4915,4915,4915,0
|
|
20230808,173800,322388930,4915,4915,4915,4915,0
|
|
20230808,173700,322388930,4915,4915,4915,4915,0
|
|
20230808,173600,322388930,4915,4915,4915,4915,0
|
|
20230808,173500,322388930,4915,4915,4915,4915,0
|
|
20230808,173400,322388930,4915,4915,4915,4915,0
|
|
20230808,173300,322388930,4915,4915,4915,4915,0
|
|
20230808,173200,322388930,4915,4915,4915,4915,0
|
|
20230808,173100,322388930,4915,4915,4915,4915,0
|
|
20230808,173000,322388930,4915,4915,4915,4915,0
|
|
20230808,172900,322388930,4915,4915,4915,4915,0
|
|
20230808,172800,322388930,4915,4915,4915,4915,0
|
|
20230808,172700,322388930,4915,4915,4915,4915,0
|
|
20230808,172600,322388930,4915,4915,4915,4915,0
|
|
20230808,172500,322388930,4915,4915,4915,4915,0
|
|
20230808,172400,322388930,4915,4915,4915,4915,0
|
|
20230808,172300,322388930,4915,4915,4915,4915,0
|
|
20230808,172200,322388930,4915,4915,4915,4915,0
|
|
20230808,172100,322388930,4915,4915,4915,4915,0
|
|
20230808,172000,322388930,4915,4915,4915,4915,0
|
|
20230808,171900,322388930,4915,4915,4915,4915,0
|
|
20230808,171800,322388930,4915,4915,4915,4915,0
|
|
20230808,171700,322388930,4915,4915,4915,4915,0
|
|
20230808,171600,322388930,4915,4915,4915,4915,0
|
|
20230808,171500,322388930,4915,4915,4915,4915,0
|
|
20230808,171400,322388930,4915,4915,4915,4915,0
|
|
20230808,171300,322388930,4915,4915,4915,4915,995
|
|
20230808,171200,322388930,4915,4915,4915,4915,0
|
|
20230808,171100,322388930,4915,4915,4915,4915,0
|
|
20230808,171000,322388930,4915,4915,4915,4915,0
|
|
20230808,170900,322388930,4915,4915,4915,4915,0
|
|
20230808,170800,322388930,4915,4915,4915,4915,0
|
|
20230808,170700,322388930,4915,4915,4915,4915,0
|
|
20230808,170600,322388930,4915,4915,4915,4915,0
|
|
20230808,170500,322388930,4915,4915,4915,4915,0
|
|
20230808,170400,322388930,4915,4915,4915,4915,0
|
|
20230808,170300,322388930,4915,4915,4915,4915,0
|
|
20230808,170200,322388930,4915,4915,4915,4915,0
|
|
20230808,170100,322388930,4915,4915,4915,4915,0
|
|
20230808,170000,322388930,4915,4915,4915,4915,0
|
|
20230808,165900,322388930,4915,4915,4915,4915,0
|
|
20230808,165800,322388930,4915,4915,4915,4915,0
|
|
20230808,165700,322388930,4915,4915,4915,4915,0
|
|
20230808,165600,322388930,4915,4915,4915,4915,0
|
|
20230808,165500,322388930,4915,4915,4915,4915,0
|
|
20230808,165400,322388930,4915,4915,4915,4915,0
|
|
20230808,165300,322388930,4915,4915,4915,4915,0
|
|
20230808,165200,322388930,4915,4915,4915,4915,0
|
|
20230808,165100,322388930,4915,4915,4915,4915,0
|
|
20230808,165000,322388930,4915,4915,4915,4915,0
|
|
20230808,164900,322388930,4915,4915,4915,4915,0
|
|
20230808,164800,322388930,4915,4915,4915,4915,0
|
|
20230808,164700,322388930,4915,4915,4915,4915,0
|
|
20230808,164600,322388930,4915,4915,4915,4915,0
|
|
20230808,164500,322388930,4915,4915,4915,4915,0
|
|
20230808,164400,322388930,4915,4915,4915,4915,0
|
|
20230808,164300,322388930,4915,4915,4915,4915,995
|
|
20230808,164200,322388930,4915,4915,4915,4915,0
|
|
20230808,164100,322388930,4915,4915,4915,4915,0
|
|
20230808,164000,322388930,4915,4915,4915,4915,0
|
|
20230808,163900,322388930,4915,4915,4915,4915,0
|
|
20230808,163800,322388930,4915,4915,4915,4915,0
|
|
20230808,163700,322388930,4915,4915,4915,4915,0
|
|
20230808,163600,322388930,4915,4915,4915,4915,0
|
|
20230808,163500,322388930,4915,4915,4915,4915,0
|
|
20230808,163400,322388930,4915,4915,4915,4915,0
|
|
20230808,163300,322388930,4915,4915,4915,4915,0
|
|
20230808,163200,322388930,4915,4915,4915,4915,0
|
|
20230808,163100,322388930,4915,4915,4915,4915,0
|
|
20230808,163000,322388930,4915,4915,4915,4915,0
|
|
20230808,162900,322388930,4915,4915,4915,4915,0
|
|
20230808,162800,322388930,4915,4915,4915,4915,0
|
|
20230808,162700,322388930,4915,4915,4915,4915,0
|
|
20230808,162600,322388930,4915,4915,4915,4915,0
|
|
20230808,162500,322388930,4915,4915,4915,4915,0
|
|
20230808,162400,322388930,4915,4915,4915,4915,0
|
|
20230808,162300,322388930,4915,4915,4915,4915,0
|
|
20230808,162200,322388930,4915,4915,4915,4915,0
|
|
20230808,162100,322388930,4915,4915,4915,4915,0
|
|
20230808,162000,322388930,4915,4915,4915,4915,0
|
|
20230808,161900,322388930,4915,4915,4915,4915,0
|
|
20230808,161800,322388930,4915,4915,4915,4915,0
|
|
20230808,161700,322388930,4915,4915,4915,4915,0
|
|
20230808,161600,322388930,4915,4915,4915,4915,0
|
|
20230808,161500,322388930,4915,4915,4915,4915,0
|
|
20230808,161400,322388930,4915,4915,4915,4915,0
|
|
20230808,161300,322388930,4915,4915,4915,4915,995
|
|
20230808,161200,322388930,4915,4915,4915,4915,0
|
|
20230808,161100,322388930,4915,4915,4915,4915,0
|
|
20230808,161000,322388930,4915,4915,4915,4915,0
|
|
20230808,160900,322388930,4915,4915,4915,4915,0
|
|
20230808,160800,322388930,4915,4915,4915,4915,0
|
|
20230808,160700,322388930,4915,4915,4915,4915,0
|
|
20230808,160600,322388930,4915,4915,4915,4915,0
|
|
20230808,160500,322388930,4915,4915,4915,4915,0
|
|
20230808,160400,322388930,4915,4915,4915,4915,0
|
|
20230808,160300,322388930,4915,4915,4915,4915,0
|
|
20230808,160200,322388930,4915,4915,4915,4915,0
|
|
20230808,160100,322388930,4915,4915,4915,4915,0
|
|
20230808,160000,322388930,4915,4915,4915,4915,0
|
|
20230808,155900,322388930,4915,4915,4915,4915,0
|
|
20230808,155800,322388930,4915,4915,4915,4915,0
|
|
20230808,155700,322388930,4915,4915,4915,4915,0
|
|
20230808,155600,322388930,4915,4915,4915,4915,0
|
|
20230808,155500,322388930,4915,4915,4915,4915,0
|
|
20230808,155400,322388930,4915,4915,4915,4915,0
|
|
20230808,155300,322388930,4915,4915,4915,4915,0
|
|
20230808,155200,322388930,4915,4915,4915,4915,0
|
|
20230808,155100,322388930,4915,4915,4915,4915,0
|
|
20230808,155000,322388930,4915,4915,4915,4915,0
|
|
20230808,154900,322388930,4915,4915,4915,4915,0
|
|
20230808,154800,322388930,4915,4915,4915,4915,0
|
|
20230808,154700,322388930,4915,4915,4915,4915,0
|
|
20230808,154600,322388930,4915,4915,4915,4915,0
|
|
20230808,154500,322388930,4915,4915,4915,4915,0
|
|
20230808,154400,322388930,4915,4915,4915,4915,0
|
|
20230808,154300,322388930,4915,4915,4915,4915,995
|
|
20230808,154200,322388930,4915,4915,4915,4915,0
|
|
20230808,154100,322388930,4915,4915,4915,4915,0
|
|
20230808,154000,322388930,4915,4915,4915,4915,0
|
|
20230808,153900,322388930,4915,4915,4915,4915,0
|
|
20230808,153800,322388930,4915,4915,4915,4915,0
|
|
20230808,153700,322388930,4915,4915,4915,4915,0
|
|
20230808,153600,322388930,4915,4915,4915,4915,0
|
|
20230808,153500,322388930,4915,4915,4915,4915,0
|
|
20230808,153400,322388930,4915,4915,4915,4915,0
|
|
20230808,153300,322388930,4915,4915,4915,4915,0
|
|
20230808,153200,322388930,4915,4915,4915,4915,0
|
|
20230808,153100,322388930,4915,4915,4915,4915,0
|
|
20230808,153000,322388930,4915,4915,4915,4915,995
|
|
20230808,152900,317498505,4905,4905,4905,4905,0
|
|
20230808,152800,317498505,4905,4905,4905,4905,0
|
|
20230808,152700,317498505,4905,4905,4905,4905,0
|
|
20230808,152600,317498505,4905,4905,4905,4905,0
|
|
20230808,152500,317498505,4905,4905,4905,4905,0
|
|
20230808,152400,317498505,4905,4905,4905,4905,0
|
|
20230808,152300,317498505,4905,4905,4905,4905,0
|
|
20230808,152200,317498505,4905,4905,4905,4905,0
|
|
20230808,152100,317498505,4905,4905,4905,4905,0
|
|
20230808,152000,317498505,4905,4905,4905,4905,0
|
|
20230808,151900,317498505,4905,4910,4910,4905,100
|
|
20230808,151800,317008000,4915,4915,4915,4915,181
|
|
20230808,151700,316118385,4915,4915,4915,4915,17
|
|
20230808,151600,316034830,4910,4905,4910,4905,324
|
|
20230808,151500,314444490,4905,4910,4910,4905,783
|
|
20230808,151400,310599985,4910,4910,4910,4910,0
|
|
20230808,151300,310599985,4910,4900,4910,4900,1592
|
|
20230808,151200,302799175,4900,4900,4900,4900,805
|
|
20230808,151100,298854675,4910,4905,4910,4905,384
|
|
20230808,151000,296971145,4910,4910,4910,4905,392
|
|
20230808,150900,295046535,4910,4910,4910,4910,0
|
|
20230808,150800,295046535,4910,4910,4910,4910,534
|
|
20230808,150700,292424595,4910,4910,4910,4910,0
|
|
20230808,150600,292424595,4910,4910,4910,4910,2
|
|
20230808,150500,292414775,4910,4910,4910,4910,920
|
|
20230808,150400,287897575,4910,4910,4910,4910,20
|
|
20230808,150300,287799375,4915,4915,4915,4915,83
|
|
20230808,150200,287391430,4915,4915,4915,4915,0
|
|
20230808,150100,287391430,4915,4915,4915,4915,0
|
|
20230808,150000,287391430,4915,4920,4920,4915,755
|
|
20230808,145900,283679395,4920,4925,4925,4920,32
|
|
20230808,145800,283521805,4925,4925,4925,4925,0
|
|
20230808,145700,283521805,4925,4920,4925,4920,113
|
|
20230808,145600,282965840,4920,4920,4920,4915,144
|
|
20230808,145500,282257510,4920,4920,4920,4920,30
|
|
20230808,145400,282109910,4925,4925,4925,4925,0
|
|
20230808,145300,282109910,4925,4925,4925,4925,1
|
|
20230808,145200,282104985,4920,4920,4920,4920,0
|
|
20230808,145100,282104985,4920,4920,4920,4920,0
|
|
20230808,145000,282104985,4920,4920,4930,4920,13
|
|
20230808,144900,282040915,4920,4920,4920,4920,536
|
|
20230808,144800,279403795,4920,4920,4920,4920,333
|
|
20230808,144700,277765435,4920,4915,4920,4915,432
|
|
20230808,144600,275641720,4920,4920,4920,4920,65
|
|
20230808,144500,275321920,4915,4915,4915,4915,0
|
|
20230808,144400,275321920,4915,4915,4915,4915,0
|
|
20230808,144300,275321920,4915,4920,4920,4915,350
|
|
20230808,144200,273601620,4930,4920,4930,4920,374
|
|
20230808,144100,271761530,4920,4920,4920,4920,41
|
|
20230808,144000,271559810,4920,4920,4920,4920,9
|
|
20230808,143900,271515530,4920,4920,4920,4920,1
|
|
20230808,143800,271510610,4915,4915,4915,4915,0
|
|
20230808,143700,271510610,4915,4915,4915,4915,0
|
|
20230808,143600,271510610,4915,4920,4920,4915,1000
|
|
20230808,143500,266594730,4930,4930,4930,4930,0
|
|
20230808,143400,266594730,4930,4930,4930,4930,10
|
|
20230808,143300,266545430,4920,4920,4920,4920,45
|
|
20230808,143200,266324030,4915,4915,4915,4915,0
|
|
20230808,143100,266324030,4915,4915,4915,4915,0
|
|
20230808,143000,266324030,4915,4915,4915,4915,0
|
|
20230808,142900,266324030,4915,4915,4915,4915,24
|
|
20230808,142800,266206070,4915,4915,4915,4915,0
|
|
20230808,142700,266206070,4915,4915,4915,4915,0
|
|
20230808,142600,266206070,4915,4915,4915,4915,0
|
|
20230808,142500,266206070,4915,4915,4915,4915,0
|
|
20230808,142400,266206070,4915,4915,4915,4915,0
|
|
20230808,142300,266206070,4915,4925,4925,4915,254
|
|
20230808,142200,264955250,4930,4930,4930,4930,0
|
|
20230808,142100,264955250,4930,4930,4930,4930,19
|
|
20230808,142000,264861580,4925,4925,4925,4925,0
|
|
20230808,141900,264861580,4925,4925,4925,4925,97
|
|
20230808,141800,264383855,4925,4925,4925,4925,100
|
|
20230808,141700,263891355,4920,4920,4920,4920,0
|
|
20230808,141600,263891355,4920,4925,4925,4920,327
|
|
20230808,141500,262282500,4925,4925,4925,4925,27
|
|
20230808,141400,262149525,4925,4925,4925,4925,548
|
|
20230808,141300,259450625,4925,4930,4930,4925,200
|
|
20230808,141200,258465125,4930,4930,4930,4930,30
|
|
20230808,141100,258317225,4930,4930,4930,4930,2
|
|
20230808,141000,258307365,4925,4925,4925,4925,651
|
|
20230808,140900,255101190,4925,4925,4925,4925,0
|
|
20230808,140800,255101190,4925,4925,4925,4925,361
|
|
20230808,140700,253323265,4930,4935,4935,4930,653
|
|
20230808,140600,250103465,4945,4945,4945,4945,111
|
|
20230808,140500,249554570,4955,4955,4955,4955,0
|
|
20230808,140400,249554570,4955,4955,4955,4955,120
|
|
20230808,140300,248959970,4955,4955,4955,4955,0
|
|
20230808,140200,248959970,4955,4955,4955,4955,3
|
|
20230808,140100,248945105,4955,4955,4955,4955,0
|
|
20230808,140000,248945105,4955,4955,4955,4955,0
|
|
20230808,135900,248945105,4955,4955,4955,4955,2
|
|
20230808,135800,248935195,4955,4955,4955,4955,0
|
|
20230808,135700,248935195,4955,4955,4955,4955,0
|
|
20230808,135600,248935195,4955,4955,4955,4955,0
|
|
20230808,135500,248935195,4955,4955,4955,4955,12
|
|
20230808,135400,248875735,4950,4950,4950,4950,300
|
|
20230808,135300,247390735,4940,4940,4940,4940,0
|
|
20230808,135200,247390735,4940,4940,4940,4940,0
|
|
20230808,135100,247390735,4940,4940,4940,4940,0
|
|
20230808,135000,247390735,4940,4940,4940,4940,0
|
|
20230808,134900,247390735,4940,4940,4940,4940,0
|
|
20230808,134800,247390735,4940,4940,4940,4940,0
|
|
20230808,134700,247390735,4940,4940,4940,4940,0
|
|
20230808,134600,247390735,4940,4940,4940,4940,0
|
|
20230808,134500,247390735,4940,4940,4940,4940,41
|
|
20230808,134400,247188195,4925,4925,4925,4925,0
|
|
20230808,134300,247188195,4925,4925,4925,4925,0
|
|
20230808,134200,247188195,4925,4925,4925,4925,0
|
|
20230808,134100,247188195,4925,4925,4925,4925,0
|
|
20230808,134000,247188195,4925,4930,4930,4925,450
|
|
20230808,133900,244969700,4935,4935,4935,4935,261
|
|
20230808,133800,243681665,4935,4935,4935,4935,0
|
|
20230808,133700,243681665,4935,4940,4940,4935,150
|
|
20230808,133600,242941350,4950,4950,4950,4950,0
|
|
20230808,133500,242941350,4950,4950,4950,4950,0
|
|
20230808,133400,242941350,4950,4950,4950,4950,0
|
|
20230808,133300,242941350,4950,4950,4950,4950,1
|
|
20230808,133200,242936400,4950,4950,4950,4950,110
|
|
20230808,133100,242391900,4950,4950,4950,4950,61
|
|
20230808,133000,242089950,4950,4950,4950,4950,0
|
|
20230808,132900,242089950,4950,4950,4950,4950,0
|
|
20230808,132800,242089950,4950,4950,4950,4950,0
|
|
20230808,132700,242089950,4950,4945,4950,4945,3
|
|
20230808,132600,242075110,4945,4945,4945,4945,0
|
|
20230808,132500,242075110,4945,4945,4945,4945,0
|
|
20230808,132400,242075110,4945,4945,4945,4945,0
|
|
20230808,132300,242075110,4945,4945,4945,4945,0
|
|
20230808,132200,242075110,4945,4945,4945,4945,0
|
|
20230808,132100,242075110,4945,4945,4945,4945,0
|
|
20230808,132000,242075110,4945,4945,4945,4945,0
|
|
20230808,131900,242075110,4945,4945,4945,4945,2
|
|
20230808,131800,242065220,4945,4945,4945,4945,0
|
|
20230808,131700,242065220,4945,4945,4945,4945,1
|
|
20230808,131600,242060275,4935,4935,4935,4935,0
|
|
20230808,131500,242060275,4935,4935,4935,4935,2
|
|
20230808,131400,242050405,4950,4950,4950,4950,0
|
|
20230808,131300,242050405,4950,4950,4950,4950,15
|
|
20230808,131200,241976155,4950,4950,4950,4950,0
|
|
20230808,131100,241976155,4950,4950,4950,4950,0
|
|
20230808,131000,241976155,4950,4950,4950,4950,0
|
|
20230808,130900,241976155,4950,4950,4950,4950,21
|
|
20230808,130800,241872205,4950,4950,4950,4950,0
|
|
20230808,130700,241872205,4950,4950,4950,4950,0
|
|
20230808,130600,241872205,4950,4950,4950,4950,0
|
|
20230808,130500,241872205,4950,4950,4950,4950,0
|
|
20230808,130400,241872205,4950,4950,4950,4950,0
|
|
20230808,130300,241872205,4950,4950,4950,4950,0
|
|
20230808,130200,241872205,4950,4950,4950,4950,69
|
|
20230808,130100,241530655,4930,4930,4930,4930,0
|
|
20230808,130000,241530655,4930,4930,4930,4930,1
|
|
20230808,125900,241525725,4950,4950,4950,4950,2
|
|
20230808,125800,241515825,4950,4950,4950,4950,40
|
|
20230808,125700,241317825,4940,4945,4945,4940,51
|
|
20230808,125600,241065635,4940,4940,4940,4940,1
|
|
20230808,125500,241060695,4940,4940,4940,4940,100
|
|
20230808,125400,240566695,4925,4925,4925,4925,0
|
|
20230808,125300,240566695,4925,4925,4925,4925,0
|
|
20230808,125200,240566695,4925,4925,4925,4925,0
|
|
20230808,125100,240566695,4925,4925,4925,4925,0
|
|
20230808,125000,240566695,4925,4925,4925,4925,0
|
|
20230808,124900,240566695,4925,4925,4925,4925,277
|
|
20230808,124800,239202470,4925,4930,4930,4925,303
|
|
20230808,124700,237709735,4930,4935,4935,4930,99
|
|
20230808,124600,237221660,4940,4940,4940,4940,11
|
|
20230808,124500,237167320,4940,4940,4940,4940,0
|
|
20230808,124400,237167320,4940,4940,4940,4940,0
|
|
20230808,124300,237167320,4940,4940,4940,4940,21
|
|
20230808,124200,237063580,4945,4945,4945,4945,0
|
|
20230808,124100,237063580,4945,4945,4945,4945,0
|
|
20230808,124000,237063580,4945,4945,4945,4945,0
|
|
20230808,123900,237063580,4945,4945,4945,4945,0
|
|
20230808,123800,237063580,4945,4945,4945,4945,0
|
|
20230808,123700,237063580,4945,4945,4945,4945,1
|
|
20230808,123600,237058635,4915,4925,4925,4915,200
|
|
20230808,123500,236074990,4920,4935,4935,4920,200
|
|
20230808,123400,235090945,4920,4920,4920,4920,0
|
|
20230808,123300,235090945,4920,4920,4920,4920,0
|
|
20230808,123200,235090945,4920,4920,4920,4920,0
|
|
20230808,123100,235090945,4920,4920,4920,4920,0
|
|
20230808,123000,235090945,4920,4940,4940,4920,5
|
|
20230808,122900,235066295,4920,4920,4920,4920,0
|
|
20230808,122800,235066295,4920,4925,4925,4920,62
|
|
20230808,122700,234761235,4920,4920,4920,4920,0
|
|
20230808,122600,234761235,4920,4920,4920,4920,0
|
|
20230808,122500,234761235,4920,4920,4920,4920,0
|
|
20230808,122400,234761235,4920,4920,4920,4920,0
|
|
20230808,122300,234761235,4920,4920,4920,4920,300
|
|
20230808,122200,233285235,4920,4920,4920,4920,400
|
|
20230808,122100,231317235,4920,4920,4920,4920,0
|
|
20230808,122000,231317235,4920,4920,4920,4920,300
|
|
20230808,121900,229841235,4920,4935,4935,4920,400
|
|
20230808,121800,227872440,4935,4935,4935,4935,100
|
|
20230808,121700,227378940,4955,4955,4955,4955,0
|
|
20230808,121600,227378940,4955,4955,4955,4955,0
|
|
20230808,121500,227378940,4955,4955,4955,4955,0
|
|
20230808,121400,227378940,4955,4955,4955,4955,0
|
|
20230808,121300,227378940,4955,4955,4955,4955,0
|
|
20230808,121200,227378940,4955,4955,4955,4955,10
|
|
20230808,121100,227329390,4955,4955,4955,4955,0
|
|
20230808,121000,227329390,4955,4955,4955,4955,0
|
|
20230808,120900,227329390,4955,4955,4955,4955,1
|
|
20230808,120800,227324435,4925,4925,4925,4925,0
|
|
20230808,120700,227324435,4925,4920,4925,4920,2235
|
|
20230808,120600,216319505,4925,4925,4925,4925,807
|
|
20230808,120500,212345030,4925,4925,4925,4925,1
|
|
20230808,120400,212340105,4920,4920,4920,4920,0
|
|
20230808,120300,212340105,4920,4925,4925,4920,2
|
|
20230808,120200,212330260,4925,4925,4925,4920,22
|
|
20230808,120100,212221915,4925,4925,4925,4925,520
|
|
20230808,120000,209660915,4925,4925,4925,4925,0
|
|
20230808,115900,209660915,4925,4925,4925,4925,30
|
|
20230808,115800,209513165,4925,4925,4925,4925,0
|
|
20230808,115700,209513165,4925,4930,4930,4925,677
|
|
20230808,115600,206178935,4930,4930,4930,4930,0
|
|
20230808,115500,206178935,4930,4935,4935,4930,1142
|
|
20230808,115400,200548615,4940,4940,4940,4940,2
|
|
20230808,115300,200538735,4940,4940,4940,4940,0
|
|
20230808,115200,200538735,4940,4940,4940,4940,6
|
|
20230808,115100,200509095,4940,4940,4940,4940,0
|
|
20230808,115000,200509095,4940,4940,4940,4940,62
|
|
20230808,114900,200202815,4940,4940,4940,4940,0
|
|
20230808,114800,200202815,4940,4940,4940,4940,0
|
|
20230808,114700,200202815,4940,4940,4940,4940,0
|
|
20230808,114600,200202815,4940,4940,4940,4940,0
|
|
20230808,114500,200202815,4940,4965,4965,4940,494
|
|
20230808,114400,197761280,4965,4965,4965,4965,0
|
|
20230808,114300,197761280,4965,4965,4965,4965,0
|
|
20230808,114200,197761280,4965,4965,4965,4965,0
|
|
20230808,114100,197761280,4965,4965,4965,4965,9
|
|
20230808,114000,197716595,4965,4965,4965,4965,5
|
|
20230808,113900,197691770,4965,4965,4965,4965,0
|
|
20230808,113800,197691770,4965,4965,4965,4965,14
|
|
20230808,113700,197622260,4940,4940,4940,4940,0
|
|
20230808,113600,197622260,4940,4940,4940,4940,0
|
|
20230808,113500,197622260,4940,4940,4940,4940,0
|
|
20230808,113400,197622260,4940,4945,4945,4940,193
|
|
20230808,113300,196667885,4945,4945,4945,4945,0
|
|
20230808,113200,196667885,4945,4945,4945,4945,1
|
|
20230808,113100,196662940,4940,4940,4940,4940,250
|
|
20230808,113000,195427940,4940,4940,4940,4940,0
|
|
20230808,112900,195427940,4940,4940,4940,4940,0
|
|
20230808,112800,195427940,4940,4940,4940,4940,10
|
|
20230808,112700,195378540,4935,4935,4935,4935,15
|
|
20230808,112600,195304515,4945,4945,4945,4945,0
|
|
20230808,112500,195304515,4945,4945,4945,4945,2
|
|
20230808,112400,195294625,4930,4930,4930,4930,0
|
|
20230808,112300,195294625,4930,4930,4930,4930,0
|
|
20230808,112200,195294625,4930,4940,4940,4930,150
|
|
20230808,112100,194555045,4945,4945,4945,4945,20
|
|
20230808,112000,194456145,4945,4945,4945,4945,16
|
|
20230808,111900,194377025,4945,4945,4945,4945,0
|
|
20230808,111800,194377025,4945,4945,4945,4945,15
|
|
20230808,111700,194302850,4935,4935,4935,4935,163
|
|
20230808,111600,193498445,4945,4945,4945,4945,0
|
|
20230808,111500,193498445,4945,4945,4945,4945,1
|
|
20230808,111400,193493500,4940,4940,4940,4940,0
|
|
20230808,111300,193493500,4940,4940,4940,4940,0
|
|
20230808,111200,193493500,4940,4940,4940,4940,1
|
|
20230808,111100,193488560,4945,4945,4945,4945,50
|
|
20230808,111000,193241310,4945,4940,4945,4940,108
|
|
20230808,110900,192707290,4945,4945,4945,4945,0
|
|
20230808,110800,192707290,4945,4955,4955,4945,4
|
|
20230808,110700,192687485,4945,4945,4945,4945,0
|
|
20230808,110600,192687485,4945,4945,4945,4945,50
|
|
20230808,110500,192440235,4945,4940,4945,4940,469
|
|
20230808,110400,190121125,4945,4945,4945,4945,0
|
|
20230808,110300,190121125,4945,4950,4950,4945,390
|
|
20230808,110200,188192555,4950,4965,4965,4950,100
|
|
20230808,110100,187697225,4970,4970,4970,4970,8
|
|
20230808,110000,187657465,4975,4975,4975,4975,10
|
|
20230808,105900,187607715,4975,4975,4975,4975,0
|
|
20230808,105800,187607715,4975,4975,4975,4975,3
|
|
20230808,105700,187592790,4980,4980,4980,4980,6
|
|
20230808,105600,187562910,4985,4985,4985,4985,0
|
|
20230808,105500,187562910,4985,4990,4990,4985,142
|
|
20230808,105400,186854585,4990,4985,4990,4985,15
|
|
20230808,105300,186779765,4985,4990,4990,4985,93
|
|
20230808,105200,186315710,4990,4990,4990,4990,0
|
|
20230808,105100,186315710,4990,4990,4990,4990,0
|
|
20230808,105000,186315710,4990,4990,4990,4990,4
|
|
20230808,104900,186295750,4995,4995,4995,4995,0
|
|
20230808,104800,186295750,4995,4995,4995,4995,0
|
|
20230808,104700,186295750,4995,4995,4995,4995,0
|
|
20230808,104600,186295750,4995,4995,4995,4995,0
|
|
20230808,104500,186295750,4995,4995,4995,4995,0
|
|
20230808,104400,186295750,4995,4995,4995,4995,0
|
|
20230808,104300,186295750,4995,4995,4995,4995,0
|
|
20230808,104200,186295750,4995,4995,4995,4995,0
|
|
20230808,104100,186295750,4995,4995,4995,4995,0
|
|
20230808,104000,186295750,4995,5000,5000,4995,12
|
|
20230808,103900,186235800,5010,5010,5010,5010,0
|
|
20230808,103800,186235800,5010,5030,5030,5010,51
|
|
20230808,103700,185980270,5010,5010,5010,5010,0
|
|
20230808,103600,185980270,5010,5010,5010,5010,2
|
|
20230808,103500,185970250,5020,5020,5020,5020,1
|
|
20230808,103400,185965230,5030,5030,5030,5030,2
|
|
20230808,103300,185955170,5040,4950,5090,4950,5482
|
|
20230808,103200,158288430,4930,4945,4950,4930,34
|
|
20230808,103100,158120310,4930,4930,4930,4930,149
|
|
20230808,103000,157385740,4930,4930,4930,4930,33
|
|
20230808,102900,157223050,4930,4930,4930,4930,34
|
|
20230808,102800,157055430,4930,4930,4930,4930,0
|
|
20230808,102700,157055430,4930,4930,4930,4930,1
|
|
20230808,102600,157050500,4950,4950,4950,4950,0
|
|
20230808,102500,157050500,4950,4925,4950,4910,2583
|
|
20230808,102400,144341905,4930,4930,4930,4930,10
|
|
20230808,102300,144292605,4930,4930,4930,4925,212
|
|
20230808,102200,143247455,4930,4930,4930,4930,207
|
|
20230808,102100,142226945,4930,4930,4930,4930,333
|
|
20230808,102000,140585255,4930,4930,4930,4930,406
|
|
20230808,101900,138583675,4950,4930,4950,4930,1111
|
|
20230808,101800,133105845,4930,4940,4955,4930,952
|
|
20230808,101700,128408515,4955,4955,4955,4935,13
|
|
20230808,101600,128344270,4955,4955,4960,4940,6934
|
|
20230808,101500,94018710,4960,4960,4960,4960,5
|
|
20230808,101400,93993910,4960,4960,4960,4960,20
|
|
20230808,101300,93894710,4960,4960,4960,4960,202
|
|
20230808,101200,92892790,4965,4995,4995,4965,4124
|
|
20230808,101100,72360800,5000,5000,5000,5000,20
|
|
20230808,101000,72260800,5000,5000,5000,5000,0
|
|
20230808,100900,72260800,5000,5000,5000,5000,200
|
|
20230808,100800,71260800,5000,5000,5000,5000,0
|
|
20230808,100700,71260800,5000,5000,5000,5000,20
|
|
20230808,100600,71160800,5000,5000,5000,5000,244
|
|
20230808,100500,69940800,5000,5000,5000,5000,500
|
|
20230808,100400,67440800,5000,4995,5000,4995,14
|
|
20230808,100300,67370805,5000,5000,5000,5000,0
|
|
20230808,100200,67370805,5000,5000,5000,5000,1
|
|
20230808,100100,67365805,4990,5000,5000,4990,1014
|
|
20230808,100000,62295945,4985,4985,4985,4985,0
|
|
20230808,095900,62295945,4985,4985,4985,4985,0
|
|
20230808,095800,62295945,4985,4985,4985,4985,0
|
|
20230808,095700,62295945,4985,4990,4990,4985,1447
|
|
20230808,095600,55082600,4990,4990,4990,4990,0
|
|
20230808,095500,55082600,4990,5000,5000,4990,699
|
|
20230808,095400,51594040,5000,5000,5000,5000,1
|
|
20230808,095300,51589040,5000,5000,5000,4990,1471
|
|
20230808,095200,44235510,5000,5040,5040,5000,590
|
|
20230808,095100,41278580,5050,5050,5050,5050,20
|
|
20230808,095000,41177580,5050,5050,5050,5050,0
|
|
20230808,094900,41177580,5050,5050,5050,5050,0
|
|
20230808,094800,41177580,5050,5050,5050,5050,0
|
|
20230808,094700,41177580,5050,5050,5050,5050,0
|
|
20230808,094600,41177580,5050,5050,5050,5050,10
|
|
20230808,094500,41127080,5020,5030,5030,5020,2111
|
|
20230808,094400,30524360,5030,5040,5040,5030,83
|
|
20230808,094300,30106810,5050,5050,5050,5050,0
|
|
20230808,094200,30106810,5050,5050,5050,5050,0
|
|
20230808,094100,30106810,5050,5050,5050,5050,0
|
|
20230808,094000,30106810,5050,5050,5050,5050,0
|
|
20230808,093900,30106810,5050,5050,5050,5050,0
|
|
20230808,093800,30106810,5050,5050,5050,5050,0
|
|
20230808,093700,30106810,5050,5050,5050,5050,4
|
|
20230808,093600,30086610,5050,5050,5050,5050,0
|
|
20230808,093500,30086610,5050,5050,5050,5050,25
|
|
20230808,093400,29960360,5070,5070,5070,5070,0
|
|
20230808,093300,29960360,5070,5070,5070,5070,2
|
|
20230808,093200,29950220,5070,5070,5070,5070,50
|
|
20230808,093100,29696720,5070,5070,5070,5070,0
|
|
20230808,093000,29696720,5070,5070,5070,5070,1
|
|
20230808,092900,29691650,5070,5070,5070,5070,20
|
|
20230808,092800,29590250,5080,5080,5080,5080,0
|
|
20230808,092700,29590250,5080,5080,5080,5080,8
|
|
20230808,092600,29549610,5080,5080,5080,5080,179
|
|
20230808,092500,28640290,5080,5080,5080,5050,120
|
|
20230808,092400,28030960,5080,5080,5080,5080,161
|
|
20230808,092300,27213080,5080,5050,5080,5050,252
|
|
20230808,092200,25939620,5050,5050,5050,5050,1
|
|
20230808,092100,25934570,5030,5030,5030,5030,0
|
|
20230808,092000,25934570,5030,5030,5030,5030,0
|
|
20230808,091900,25934570,5030,5030,5030,5030,0
|
|
20230808,091800,25934570,5030,5030,5030,5030,71
|
|
20230808,091700,25577440,5030,5030,5030,5030,0
|
|
20230808,091600,25577440,5030,5030,5030,5030,0
|
|
20230808,091500,25577440,5030,5030,5030,5030,1141
|
|
20230808,091400,19838210,5030,5050,5050,5030,62
|
|
20230808,091300,19526330,5030,5030,5030,5030,30
|
|
20230808,091200,19375430,5030,5030,5030,5030,40
|
|
20230808,091100,19174230,5030,5080,5080,5020,1075
|
|
20230808,091000,13766500,5080,5070,5080,5040,888
|
|
20230808,090900,9282800,5070,5070,5070,5070,0
|
|
20230808,090800,9282800,5070,5070,5070,5070,0
|
|
20230808,090700,9282800,5070,5070,5070,5070,0
|
|
20230808,090600,9282800,5070,5070,5070,5070,0
|
|
20230808,090500,9282800,5070,5070,5070,5070,200
|
|
20230808,090400,8268800,5070,5070,5070,5070,602
|
|
20230808,090300,5216660,5100,5100,5100,5100,1
|
|
20230808,090200,5211560,5090,5090,5090,5090,20
|
|
20230808,090100,5109760,5060,5060,5060,5060,20
|
|
20230808,090000,5008560,5060,5050,5080,5050,991
|