615 lines
29 KiB
CSV
615 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230821,191200,183200670,4975,4975,4975,4975,209
|
|
20230821,191100,183200670,4975,4975,4975,4975,0
|
|
20230821,191000,183200670,4975,4975,4975,4975,0
|
|
20230821,190900,183200670,4975,4975,4975,4975,0
|
|
20230821,190800,183200670,4975,4975,4975,4975,0
|
|
20230821,190700,183200670,4975,4975,4975,4975,0
|
|
20230821,190600,183200670,4975,4975,4975,4975,0
|
|
20230821,190500,183200670,4975,4975,4975,4975,0
|
|
20230821,190400,183200670,4975,4975,4975,4975,0
|
|
20230821,190300,183200670,4975,4975,4975,4975,0
|
|
20230821,190200,183200670,4975,4975,4975,4975,0
|
|
20230821,190100,183200670,4975,4975,4975,4975,0
|
|
20230821,190000,183200670,4975,4975,4975,4975,0
|
|
20230821,185900,183200670,4975,4975,4975,4975,0
|
|
20230821,185800,183200670,4975,4975,4975,4975,0
|
|
20230821,185700,183200670,4975,4975,4975,4975,0
|
|
20230821,185600,183200670,4975,4975,4975,4975,0
|
|
20230821,185500,183200670,4975,4975,4975,4975,0
|
|
20230821,185400,183200670,4975,4975,4975,4975,0
|
|
20230821,185300,183200670,4975,4975,4975,4975,0
|
|
20230821,185200,183200670,4975,4975,4975,4975,0
|
|
20230821,185100,183200670,4975,4975,4975,4975,0
|
|
20230821,185000,183200670,4975,4975,4975,4975,0
|
|
20230821,184900,183200670,4975,4975,4975,4975,0
|
|
20230821,184800,183200670,4975,4975,4975,4975,0
|
|
20230821,184700,183200670,4975,4975,4975,4975,0
|
|
20230821,184600,183200670,4975,4975,4975,4975,0
|
|
20230821,184500,183200670,4975,4975,4975,4975,0
|
|
20230821,184400,183200670,4975,4975,4975,4975,0
|
|
20230821,184300,183200670,4975,4975,4975,4975,0
|
|
20230821,184200,183200670,4975,4975,4975,4975,209
|
|
20230821,184100,183200670,4975,4975,4975,4975,0
|
|
20230821,184000,183200670,4975,4975,4975,4975,0
|
|
20230821,183900,183200670,4975,4975,4975,4975,0
|
|
20230821,183800,183200670,4975,4975,4975,4975,0
|
|
20230821,183700,183200670,4975,4975,4975,4975,0
|
|
20230821,183600,183200670,4975,4975,4975,4975,0
|
|
20230821,183500,183200670,4975,4975,4975,4975,0
|
|
20230821,183400,183200670,4975,4975,4975,4975,0
|
|
20230821,183300,183200670,4975,4975,4975,4975,0
|
|
20230821,183200,183200670,4975,4975,4975,4975,0
|
|
20230821,183100,183200670,4975,4975,4975,4975,0
|
|
20230821,183000,183200670,4975,4975,4975,4975,0
|
|
20230821,182900,183200670,4975,4975,4975,4975,0
|
|
20230821,182800,183200670,4975,4975,4975,4975,0
|
|
20230821,182700,183200670,4975,4975,4975,4975,0
|
|
20230821,182600,183200670,4975,4975,4975,4975,0
|
|
20230821,182500,183200670,4975,4975,4975,4975,0
|
|
20230821,182400,183200670,4975,4975,4975,4975,0
|
|
20230821,182300,183200670,4975,4975,4975,4975,0
|
|
20230821,182200,183200670,4975,4975,4975,4975,0
|
|
20230821,182100,183200670,4975,4975,4975,4975,0
|
|
20230821,182000,183200670,4975,4975,4975,4975,0
|
|
20230821,181900,183200670,4975,4975,4975,4975,0
|
|
20230821,181800,183200670,4975,4975,4975,4975,0
|
|
20230821,181700,183200670,4975,4975,4975,4975,0
|
|
20230821,181600,183200670,4975,4975,4975,4975,0
|
|
20230821,181500,183200670,4975,4975,4975,4975,0
|
|
20230821,181400,183200670,4975,4975,4975,4975,0
|
|
20230821,181300,183200670,4975,4975,4975,4975,0
|
|
20230821,181200,183200670,4975,4975,4975,4975,209
|
|
20230821,181100,183200670,4975,4975,4975,4975,0
|
|
20230821,181000,183200670,4975,4975,4975,4975,0
|
|
20230821,180900,183200670,4975,4975,4975,4975,0
|
|
20230821,180800,183200670,4975,4975,4975,4975,0
|
|
20230821,180700,183200670,4975,4975,4975,4975,0
|
|
20230821,180600,183200670,4975,4975,4975,4975,0
|
|
20230821,180500,183200670,4975,4975,4975,4975,0
|
|
20230821,180400,183200670,4975,4975,4975,4975,0
|
|
20230821,180300,183200670,4975,4975,4975,4975,0
|
|
20230821,180200,183200670,4975,4975,4975,4975,0
|
|
20230821,180100,183200670,4975,4975,4975,4975,0
|
|
20230821,180000,183200670,4975,4975,4975,4975,0
|
|
20230821,175900,183200670,4975,4975,4975,4975,0
|
|
20230821,175800,183200670,4975,4975,4975,4975,0
|
|
20230821,175700,183200670,4975,4975,4975,4975,0
|
|
20230821,175600,183200670,4975,4975,4975,4975,0
|
|
20230821,175500,183200670,4975,4975,4975,4975,0
|
|
20230821,175400,183200670,4975,4975,4975,4975,0
|
|
20230821,175300,183200670,4975,4975,4975,4975,0
|
|
20230821,175200,183200670,4975,4975,4975,4975,0
|
|
20230821,175100,183200670,4975,4975,4975,4975,0
|
|
20230821,175000,183200670,4975,4975,4975,4975,0
|
|
20230821,174900,183200670,4975,4975,4975,4975,0
|
|
20230821,174800,183200670,4975,4975,4975,4975,0
|
|
20230821,174700,183200670,4975,4975,4975,4975,0
|
|
20230821,174600,183200670,4975,4975,4975,4975,0
|
|
20230821,174500,183200670,4975,4975,4975,4975,0
|
|
20230821,174400,183200670,4975,4975,4975,4975,0
|
|
20230821,174300,183200670,4975,4975,4975,4975,0
|
|
20230821,174200,183200670,4975,4975,4975,4975,209
|
|
20230821,174100,183200670,4975,4975,4975,4975,0
|
|
20230821,174000,183200670,4975,4975,4975,4975,0
|
|
20230821,173900,183200670,4975,4975,4975,4975,0
|
|
20230821,173800,183200670,4975,4975,4975,4975,0
|
|
20230821,173700,183200670,4975,4975,4975,4975,0
|
|
20230821,173600,183200670,4975,4975,4975,4975,0
|
|
20230821,173500,183200670,4975,4975,4975,4975,0
|
|
20230821,173400,183200670,4975,4975,4975,4975,0
|
|
20230821,173300,183200670,4975,4975,4975,4975,0
|
|
20230821,173200,183200670,4975,4975,4975,4975,0
|
|
20230821,173100,183200670,4975,4975,4975,4975,0
|
|
20230821,173000,183200670,4975,4975,4975,4975,0
|
|
20230821,172900,183200670,4975,4975,4975,4975,0
|
|
20230821,172800,183200670,4975,4975,4975,4975,0
|
|
20230821,172700,183200670,4975,4975,4975,4975,0
|
|
20230821,172600,183200670,4975,4975,4975,4975,0
|
|
20230821,172500,183200670,4975,4975,4975,4975,0
|
|
20230821,172400,183200670,4975,4975,4975,4975,0
|
|
20230821,172300,183200670,4975,4975,4975,4975,0
|
|
20230821,172200,183200670,4975,4975,4975,4975,0
|
|
20230821,172100,183200670,4975,4975,4975,4975,0
|
|
20230821,172000,183200670,4975,4975,4975,4975,0
|
|
20230821,171900,183200670,4975,4975,4975,4975,0
|
|
20230821,171800,183200670,4975,4975,4975,4975,0
|
|
20230821,171700,183200670,4975,4975,4975,4975,0
|
|
20230821,171600,183200670,4975,4975,4975,4975,0
|
|
20230821,171500,183200670,4975,4975,4975,4975,0
|
|
20230821,171400,183200670,4975,4975,4975,4975,0
|
|
20230821,171300,183200670,4975,4975,4975,4975,0
|
|
20230821,171200,183200670,4975,4975,4975,4975,209
|
|
20230821,171100,183200670,4975,4975,4975,4975,0
|
|
20230821,171000,183200670,4975,4975,4975,4975,0
|
|
20230821,170900,183200670,4975,4975,4975,4975,0
|
|
20230821,170800,183200670,4975,4975,4975,4975,0
|
|
20230821,170700,183200670,4975,4975,4975,4975,0
|
|
20230821,170600,183200670,4975,4975,4975,4975,0
|
|
20230821,170500,183200670,4975,4975,4975,4975,0
|
|
20230821,170400,183200670,4975,4975,4975,4975,0
|
|
20230821,170300,183200670,4975,4975,4975,4975,0
|
|
20230821,170200,183200670,4975,4975,4975,4975,0
|
|
20230821,170100,183200670,4975,4975,4975,4975,0
|
|
20230821,170000,183200670,4975,4975,4975,4975,0
|
|
20230821,165900,183200670,4975,4975,4975,4975,0
|
|
20230821,165800,183200670,4975,4975,4975,4975,0
|
|
20230821,165700,183200670,4975,4975,4975,4975,0
|
|
20230821,165600,183200670,4975,4975,4975,4975,0
|
|
20230821,165500,183200670,4975,4975,4975,4975,0
|
|
20230821,165400,183200670,4975,4975,4975,4975,0
|
|
20230821,165300,183200670,4975,4975,4975,4975,0
|
|
20230821,165200,183200670,4975,4975,4975,4975,0
|
|
20230821,165100,183200670,4975,4975,4975,4975,0
|
|
20230821,165000,183200670,4975,4975,4975,4975,0
|
|
20230821,164900,183200670,4975,4975,4975,4975,0
|
|
20230821,164800,183200670,4975,4975,4975,4975,0
|
|
20230821,164700,183200670,4975,4975,4975,4975,0
|
|
20230821,164600,183200670,4975,4975,4975,4975,0
|
|
20230821,164500,183200670,4975,4975,4975,4975,0
|
|
20230821,164400,183200670,4975,4975,4975,4975,0
|
|
20230821,164300,183200670,4975,4975,4975,4975,0
|
|
20230821,164200,183200670,4975,4975,4975,4975,209
|
|
20230821,164100,183200670,4975,4975,4975,4975,0
|
|
20230821,164000,183200670,4975,4975,4975,4975,0
|
|
20230821,163900,183200670,4975,4975,4975,4975,0
|
|
20230821,163800,183200670,4975,4975,4975,4975,0
|
|
20230821,163700,183200670,4975,4975,4975,4975,0
|
|
20230821,163600,183200670,4975,4975,4975,4975,0
|
|
20230821,163500,183200670,4975,4975,4975,4975,0
|
|
20230821,163400,183200670,4975,4975,4975,4975,0
|
|
20230821,163300,183200670,4975,4975,4975,4975,0
|
|
20230821,163200,183200670,4975,4975,4975,4975,0
|
|
20230821,163100,183200670,4975,4975,4975,4975,0
|
|
20230821,163000,183200670,4975,4975,4975,4975,0
|
|
20230821,162900,183200670,4975,4975,4975,4975,0
|
|
20230821,162800,183200670,4975,4975,4975,4975,0
|
|
20230821,162700,183200670,4975,4975,4975,4975,0
|
|
20230821,162600,183200670,4975,4975,4975,4975,0
|
|
20230821,162500,183200670,4975,4975,4975,4975,0
|
|
20230821,162400,183200670,4975,4975,4975,4975,0
|
|
20230821,162300,183200670,4975,4975,4975,4975,0
|
|
20230821,162200,183200670,4975,4975,4975,4975,0
|
|
20230821,162100,183200670,4975,4975,4975,4975,0
|
|
20230821,162000,183200670,4975,4975,4975,4975,0
|
|
20230821,161900,183200670,4975,4975,4975,4975,0
|
|
20230821,161800,183200670,4975,4975,4975,4975,0
|
|
20230821,161700,183200670,4975,4975,4975,4975,0
|
|
20230821,161600,183200670,4975,4975,4975,4975,0
|
|
20230821,161500,183200670,4975,4975,4975,4975,0
|
|
20230821,161400,183200670,4975,4975,4975,4975,0
|
|
20230821,161300,183200670,4975,4975,4975,4975,0
|
|
20230821,161200,183200670,4975,4975,4975,4975,209
|
|
20230821,161100,183200670,4975,4975,4975,4975,0
|
|
20230821,161000,183200670,4975,4975,4975,4975,0
|
|
20230821,160900,183200670,4975,4975,4975,4975,0
|
|
20230821,160800,183200670,4975,4975,4975,4975,0
|
|
20230821,160700,183200670,4975,4975,4975,4975,0
|
|
20230821,160600,183200670,4975,4975,4975,4975,0
|
|
20230821,160500,183200670,4975,4975,4975,4975,0
|
|
20230821,160400,183200670,4975,4975,4975,4975,0
|
|
20230821,160300,183200670,4975,4975,4975,4975,0
|
|
20230821,160200,183200670,4975,4975,4975,4975,0
|
|
20230821,160100,183200670,4975,4975,4975,4975,0
|
|
20230821,160000,183200670,4975,4975,4975,4975,0
|
|
20230821,155900,183200670,4975,4975,4975,4975,0
|
|
20230821,155800,183200670,4975,4975,4975,4975,0
|
|
20230821,155700,183200670,4975,4975,4975,4975,0
|
|
20230821,155600,183200670,4975,4975,4975,4975,0
|
|
20230821,155500,183200670,4975,4975,4975,4975,0
|
|
20230821,155400,183200670,4975,4975,4975,4975,0
|
|
20230821,155300,183200670,4975,4975,4975,4975,0
|
|
20230821,155200,183200670,4975,4975,4975,4975,0
|
|
20230821,155100,183200670,4975,4975,4975,4975,0
|
|
20230821,155000,183200670,4975,4975,4975,4975,0
|
|
20230821,154900,183200670,4975,4975,4975,4975,0
|
|
20230821,154800,183200670,4975,4975,4975,4975,0
|
|
20230821,154700,183200670,4975,4975,4975,4975,0
|
|
20230821,154600,183200670,4975,4975,4975,4975,0
|
|
20230821,154500,183200670,4975,4975,4975,4975,0
|
|
20230821,154400,183200670,4975,4975,4975,4975,0
|
|
20230821,154300,183200670,4975,4975,4975,4975,0
|
|
20230821,154200,183200670,4975,4975,4975,4975,209
|
|
20230821,154100,183200670,4975,4975,4975,4975,0
|
|
20230821,154000,183200670,4975,4975,4975,4975,0
|
|
20230821,153900,183200670,4975,4975,4975,4975,0
|
|
20230821,153800,183200670,4975,4975,4975,4975,0
|
|
20230821,153700,183200670,4975,4975,4975,4975,0
|
|
20230821,153600,183200670,4975,4975,4975,4975,0
|
|
20230821,153500,183200670,4975,4975,4975,4975,0
|
|
20230821,153400,183200670,4975,4975,4975,4975,0
|
|
20230821,153300,183200670,4975,4975,4975,4975,0
|
|
20230821,153200,183200670,4975,4975,4975,4975,0
|
|
20230821,153100,183200670,4975,4975,4975,4975,0
|
|
20230821,153000,183200670,4975,4975,4975,4975,209
|
|
20230821,152900,182160895,4935,4935,4935,4935,0
|
|
20230821,152800,182160895,4935,4935,4935,4935,0
|
|
20230821,152700,182160895,4935,4935,4935,4935,0
|
|
20230821,152600,182160895,4935,4935,4935,4935,0
|
|
20230821,152500,182160895,4935,4935,4935,4935,0
|
|
20230821,152400,182160895,4935,4935,4935,4935,0
|
|
20230821,152300,182160895,4935,4935,4935,4935,0
|
|
20230821,152200,182160895,4935,4935,4935,4935,0
|
|
20230821,152100,182160895,4935,4935,4935,4935,0
|
|
20230821,152000,182160895,4935,4935,4935,4935,0
|
|
20230821,151900,182160895,4935,4935,4935,4935,0
|
|
20230821,151800,182160895,4935,4935,4935,4935,0
|
|
20230821,151700,182160895,4935,4935,4935,4935,45
|
|
20230821,151600,181938820,4930,4930,4930,4930,2
|
|
20230821,151500,181928960,4955,4955,4955,4955,0
|
|
20230821,151400,181928960,4955,4955,4955,4955,0
|
|
20230821,151300,181928960,4955,4955,4955,4955,1
|
|
20230821,151200,181924005,4930,4930,4930,4930,0
|
|
20230821,151100,181924005,4930,4930,4930,4930,53
|
|
20230821,151000,181662715,4930,4930,4930,4930,0
|
|
20230821,150900,181662715,4930,4930,4930,4930,0
|
|
20230821,150800,181662715,4930,4930,4930,4930,0
|
|
20230821,150700,181662715,4930,4930,4930,4930,0
|
|
20230821,150600,181662715,4930,4935,4935,4930,101
|
|
20230821,150500,181164285,4935,4935,4935,4935,10
|
|
20230821,150400,181114935,4960,4960,4960,4960,0
|
|
20230821,150300,181114935,4960,4960,4960,4960,1
|
|
20230821,150200,181109975,4960,4960,4960,4960,0
|
|
20230821,150100,181109975,4960,4960,4960,4960,0
|
|
20230821,150000,181109975,4960,4960,4960,4960,0
|
|
20230821,145900,181109975,4960,4960,4960,4960,0
|
|
20230821,145800,181109975,4960,4960,4960,4960,0
|
|
20230821,145700,181109975,4960,4960,4960,4960,0
|
|
20230821,145600,181109975,4960,4960,4960,4960,20
|
|
20230821,145500,181010775,4965,4965,4965,4965,0
|
|
20230821,145400,181010775,4965,4965,4965,4965,0
|
|
20230821,145300,181010775,4965,4965,4965,4965,0
|
|
20230821,145200,181010775,4965,4965,4965,4965,0
|
|
20230821,145100,181010775,4965,4950,4965,4950,150
|
|
20230821,145000,180267870,4935,4935,4935,4935,0
|
|
20230821,144900,180267870,4935,4935,4935,4935,0
|
|
20230821,144800,180267870,4935,4935,4935,4935,2
|
|
20230821,144700,180258000,4935,4935,4935,4935,0
|
|
20230821,144600,180258000,4935,4935,4935,4935,203
|
|
20230821,144500,179256195,4950,4950,4950,4950,1
|
|
20230821,144400,179251245,4935,4935,4935,4935,0
|
|
20230821,144300,179251245,4935,4935,4935,4935,0
|
|
20230821,144200,179251245,4935,4935,4935,4935,0
|
|
20230821,144100,179251245,4935,4935,4935,4935,0
|
|
20230821,144000,179251245,4935,4935,4935,4935,0
|
|
20230821,143900,179251245,4935,4935,4935,4935,0
|
|
20230821,143800,179251245,4935,4935,4935,4935,0
|
|
20230821,143700,179251245,4935,4935,4935,4935,4
|
|
20230821,143600,179231505,4950,4950,4950,4950,0
|
|
20230821,143500,179231505,4950,4950,4950,4950,0
|
|
20230821,143400,179231505,4950,4950,4950,4950,0
|
|
20230821,143300,179231505,4950,4950,4950,4950,0
|
|
20230821,143200,179231505,4950,4950,4950,4950,0
|
|
20230821,143100,179231505,4950,4950,4950,4950,0
|
|
20230821,143000,179231505,4950,4950,4950,4950,0
|
|
20230821,142900,179231505,4950,4950,4950,4950,0
|
|
20230821,142800,179231505,4950,4950,4950,4950,1
|
|
20230821,142700,179226555,4950,4945,4950,4945,200
|
|
20230821,142600,178236710,4945,4945,4945,4945,0
|
|
20230821,142500,178236710,4945,4945,4945,4945,0
|
|
20230821,142400,178236710,4945,4945,4945,4945,0
|
|
20230821,142300,178236710,4945,4945,4945,4945,0
|
|
20230821,142200,178236710,4945,4945,4945,4945,0
|
|
20230821,142100,178236710,4945,4945,4945,4945,0
|
|
20230821,142000,178236710,4945,4945,4945,4945,1
|
|
20230821,141900,178231765,4935,4935,4935,4935,0
|
|
20230821,141800,178231765,4935,4935,4935,4935,0
|
|
20230821,141700,178231765,4935,4935,4935,4935,0
|
|
20230821,141600,178231765,4935,4935,4935,4935,1795
|
|
20230821,141500,169373440,4935,4935,4935,4935,0
|
|
20230821,141400,169373440,4935,4935,4935,4935,0
|
|
20230821,141300,169373440,4935,4935,4935,4935,0
|
|
20230821,141200,169373440,4935,4935,4935,4935,1
|
|
20230821,141100,169368505,4925,4930,4930,4925,110
|
|
20230821,141000,168826705,4940,4940,4940,4940,0
|
|
20230821,140900,168826705,4940,4940,4940,4940,0
|
|
20230821,140800,168826705,4940,4940,4940,4940,0
|
|
20230821,140700,168826705,4940,4940,4940,4940,0
|
|
20230821,140600,168826705,4940,4940,4940,4940,0
|
|
20230821,140500,168826705,4940,4940,4940,4940,50
|
|
20230821,140400,168579705,4940,4940,4940,4940,200
|
|
20230821,140300,167591705,4940,4940,4940,4940,0
|
|
20230821,140200,167591705,4940,4940,4940,4940,0
|
|
20230821,140100,167591705,4940,4940,4940,4940,400
|
|
20230821,140000,165615705,4920,4920,4920,4920,0
|
|
20230821,135900,165615705,4920,4920,4920,4920,0
|
|
20230821,135800,165615705,4920,4925,4925,4920,3640
|
|
20230821,135700,147705855,4940,4940,4940,4940,6
|
|
20230821,135600,147676215,4940,4940,4940,4940,0
|
|
20230821,135500,147676215,4940,4940,4940,4940,1
|
|
20230821,135400,147671275,4925,4925,4925,4925,203
|
|
20230821,135300,146671500,4925,4925,4925,4925,0
|
|
20230821,135200,146671500,4925,4925,4925,4925,37
|
|
20230821,135100,146489275,4925,4925,4925,4925,0
|
|
20230821,135000,146489275,4925,4925,4925,4925,300
|
|
20230821,134900,145011775,4925,4925,4925,4925,0
|
|
20230821,134800,145011775,4925,4925,4925,4925,0
|
|
20230821,134700,145011775,4925,4925,4925,4925,0
|
|
20230821,134600,145011775,4925,4925,4925,4925,18
|
|
20230821,134500,144923125,4925,4925,4925,4925,100
|
|
20230821,134400,144430625,4925,4935,4935,4925,89
|
|
20230821,134300,143992135,4940,4940,4940,4940,0
|
|
20230821,134200,143992135,4940,4940,4940,4940,0
|
|
20230821,134100,143992135,4940,4940,4940,4940,0
|
|
20230821,134000,143992135,4940,4940,4940,4940,0
|
|
20230821,133900,143992135,4940,4940,4940,4940,1
|
|
20230821,133800,143987195,4940,4940,4940,4940,0
|
|
20230821,133700,143987195,4940,4940,4940,4940,10
|
|
20230821,133600,143937795,4945,4945,4945,4945,10
|
|
20230821,133500,143888345,4945,4945,4945,4945,1
|
|
20230821,133400,143883400,4945,4945,4945,4945,215
|
|
20230821,133300,142820225,4945,4945,4945,4945,0
|
|
20230821,133200,142820225,4945,4945,4945,4945,0
|
|
20230821,133100,142820225,4945,4945,4945,4945,0
|
|
20230821,133000,142820225,4945,4945,4945,4945,0
|
|
20230821,132900,142820225,4945,4945,4945,4945,0
|
|
20230821,132800,142820225,4945,4945,4945,4945,0
|
|
20230821,132700,142820225,4945,4945,4945,4945,510
|
|
20230821,132600,140298275,4945,4945,4945,4945,0
|
|
20230821,132500,140298275,4945,4945,4945,4945,2
|
|
20230821,132400,140288385,4945,4945,4945,4945,0
|
|
20230821,132300,140288385,4945,4945,4945,4945,220
|
|
20230821,132200,139200485,4950,4950,4950,4950,0
|
|
20230821,132100,139200485,4950,4950,4950,4950,0
|
|
20230821,132000,139200485,4950,4950,4950,4950,0
|
|
20230821,131900,139200485,4950,4950,4950,4950,1
|
|
20230821,131800,139195535,4940,4940,4940,4940,0
|
|
20230821,131700,139195535,4940,4940,4940,4940,0
|
|
20230821,131600,139195535,4940,4940,4940,4940,0
|
|
20230821,131500,139195535,4940,4940,4940,4940,50
|
|
20230821,131400,138948535,4940,4940,4940,4940,0
|
|
20230821,131300,138948535,4940,4940,4940,4940,0
|
|
20230821,131200,138948535,4940,4940,4940,4940,0
|
|
20230821,131100,138948535,4940,4940,4940,4940,0
|
|
20230821,131000,138948535,4940,4940,4940,4940,240
|
|
20230821,130900,137762935,4935,4935,4935,4935,0
|
|
20230821,130800,137762935,4935,4935,4935,4935,0
|
|
20230821,130700,137762935,4935,4935,4935,4935,110
|
|
20230821,130600,137220085,4925,4925,4925,4925,5
|
|
20230821,130500,137195460,4925,4925,4925,4925,0
|
|
20230821,130400,137195460,4925,4925,4925,4925,1
|
|
20230821,130300,137190535,4920,4930,4930,4920,1242
|
|
20230821,130200,131068725,4935,4935,4935,4935,0
|
|
20230821,130100,131068725,4935,4935,4935,4935,10
|
|
20230821,130000,131019375,4935,4935,4935,4935,5
|
|
20230821,125900,130994700,4935,4935,4935,4935,10
|
|
20230821,125800,130945350,4935,4935,4935,4935,359
|
|
20230821,125700,129173685,4940,4945,4945,4940,141
|
|
20230821,125600,128477135,4945,4945,4945,4945,1
|
|
20230821,125500,128472190,4950,4950,4950,4950,0
|
|
20230821,125400,128472190,4950,4950,4950,4950,0
|
|
20230821,125300,128472190,4950,4950,4950,4950,0
|
|
20230821,125200,128472190,4950,4950,4950,4950,0
|
|
20230821,125100,128472190,4950,4950,4950,4950,0
|
|
20230821,125000,128472190,4950,4950,4950,4950,0
|
|
20230821,124900,128472190,4950,4950,4950,4950,0
|
|
20230821,124800,128472190,4950,4950,4950,4950,2
|
|
20230821,124700,128462290,4950,4950,4950,4950,1
|
|
20230821,124600,128457340,4950,4950,4950,4950,0
|
|
20230821,124500,128457340,4950,4950,4950,4950,0
|
|
20230821,124400,128457340,4950,4950,4950,4950,0
|
|
20230821,124300,128457340,4950,4950,4950,4950,810
|
|
20230821,124200,124447840,4950,4950,4950,4950,50
|
|
20230821,124100,124200340,4945,4940,4945,4940,180
|
|
20230821,124000,123310440,4940,4940,4940,4940,0
|
|
20230821,123900,123310440,4940,4940,4940,4940,448
|
|
20230821,123800,121097320,4940,4945,4945,4940,9
|
|
20230821,123700,121052825,4945,4945,4945,4945,453
|
|
20230821,123600,118812740,4950,4945,4950,4945,61
|
|
20230821,123500,118511060,4945,4945,4945,4945,0
|
|
20230821,123400,118511060,4945,4945,4945,4945,7
|
|
20230821,123300,118476445,4945,4945,4945,4945,0
|
|
20230821,123200,118476445,4945,4945,4945,4945,0
|
|
20230821,123100,118476445,4945,4945,4945,4945,14
|
|
20230821,123000,118407215,4945,4945,4945,4945,0
|
|
20230821,122900,118407215,4945,4945,4945,4945,0
|
|
20230821,122800,118407215,4945,4945,4945,4945,4
|
|
20230821,122700,118387435,4945,4945,4945,4945,0
|
|
20230821,122600,118387435,4945,4945,4945,4945,17
|
|
20230821,122500,118303370,4945,4945,4945,4945,30
|
|
20230821,122400,118155020,4945,4945,4945,4945,0
|
|
20230821,122300,118155020,4945,4945,4945,4945,7
|
|
20230821,122200,118120405,4945,4945,4945,4945,12
|
|
20230821,122100,118061065,4945,4945,4945,4945,7
|
|
20230821,122000,118026450,4950,4950,4950,4950,65
|
|
20230821,121900,117704700,4955,4955,4955,4955,0
|
|
20230821,121800,117704700,4955,4955,4955,4955,0
|
|
20230821,121700,117704700,4955,4955,4955,4955,0
|
|
20230821,121600,117704700,4955,4955,4955,4955,0
|
|
20230821,121500,117704700,4955,4955,4955,4955,0
|
|
20230821,121400,117704700,4955,4955,4955,4955,277
|
|
20230821,121300,116332165,4955,4955,4955,4955,0
|
|
20230821,121200,116332165,4955,4955,4955,4955,30
|
|
20230821,121100,116183515,4955,4955,4955,4955,13
|
|
20230821,121000,116119100,4955,4955,4955,4955,0
|
|
20230821,120900,116119100,4955,4955,4955,4955,4
|
|
20230821,120800,116099280,4945,4945,4945,4945,0
|
|
20230821,120700,116099280,4945,4945,4945,4945,0
|
|
20230821,120600,116099280,4945,4945,4945,4945,0
|
|
20230821,120500,116099280,4945,4945,4945,4945,0
|
|
20230821,120400,116099280,4945,4945,4945,4945,0
|
|
20230821,120300,116099280,4945,4945,4945,4945,0
|
|
20230821,120200,116099280,4945,4945,4945,4945,0
|
|
20230821,120100,116099280,4945,4945,4945,4945,0
|
|
20230821,120000,116099280,4945,4945,4945,4945,0
|
|
20230821,115900,116099280,4945,4945,4945,4945,542
|
|
20230821,115800,113419090,4945,4945,4945,4945,1794
|
|
20230821,115700,104547760,4945,4945,4945,4945,589
|
|
20230821,115600,101635155,4945,4945,4945,4945,0
|
|
20230821,115500,101635155,4945,4945,4945,4945,1
|
|
20230821,115400,101630210,4945,4945,4945,4945,0
|
|
20230821,115300,101630210,4945,4945,4945,4945,0
|
|
20230821,115200,101630210,4945,4945,4945,4945,4
|
|
20230821,115100,101610430,4940,4940,4940,4940,0
|
|
20230821,115000,101610430,4940,4940,4940,4940,0
|
|
20230821,114900,101610430,4940,4940,4940,4940,0
|
|
20230821,114800,101610430,4940,4940,4940,4940,0
|
|
20230821,114700,101610430,4940,4940,4940,4940,0
|
|
20230821,114600,101610430,4940,4945,4945,4940,12
|
|
20230821,114500,101551145,4940,4940,4940,4940,0
|
|
20230821,114400,101551145,4940,4940,4940,4940,0
|
|
20230821,114300,101551145,4940,4940,4940,4940,0
|
|
20230821,114200,101551145,4940,4940,4940,4940,2
|
|
20230821,114100,101541265,4940,4965,4965,4940,3
|
|
20230821,114000,101526420,4975,4975,4975,4975,0
|
|
20230821,113900,101526420,4975,4975,4975,4975,0
|
|
20230821,113800,101526420,4975,4975,4975,4975,1
|
|
20230821,113700,101521445,4975,4975,4975,4975,0
|
|
20230821,113600,101521445,4975,4975,4975,4975,0
|
|
20230821,113500,101521445,4975,4975,4975,4975,0
|
|
20230821,113400,101521445,4975,4975,4975,4975,0
|
|
20230821,113300,101521445,4975,4975,4975,4975,0
|
|
20230821,113200,101521445,4975,4975,4975,4975,5
|
|
20230821,113100,101496570,4945,4945,4945,4945,0
|
|
20230821,113000,101496570,4945,4945,4945,4945,114
|
|
20230821,112900,100932840,4980,4970,4980,4970,102
|
|
20230821,112800,100425885,4970,4970,4970,4970,1
|
|
20230821,112700,100420915,4935,4935,4935,4935,0
|
|
20230821,112600,100420915,4935,4935,4935,4935,405
|
|
20230821,112500,98422240,4940,4940,4940,4940,0
|
|
20230821,112400,98422240,4940,4940,4940,4940,2577
|
|
20230821,112300,85691860,4940,4940,4940,4940,423
|
|
20230821,112200,83602240,4975,4975,4975,4975,0
|
|
20230821,112100,83602240,4975,4975,4975,4975,0
|
|
20230821,112000,83602240,4975,4975,4975,4975,0
|
|
20230821,111900,83602240,4975,4975,4975,4975,0
|
|
20230821,111800,83602240,4975,4950,4975,4940,1584
|
|
20230821,111700,75775410,4980,4975,4980,4975,315
|
|
20230821,111600,74206715,4940,4940,4940,4940,0
|
|
20230821,111500,74206715,4940,4975,4975,4940,4605
|
|
20230821,111400,51442855,4975,4975,4975,4975,0
|
|
20230821,111300,51442855,4975,4975,4975,4975,0
|
|
20230821,111200,51442855,4975,4975,4975,4975,0
|
|
20230821,111100,51442855,4975,4975,4975,4975,50
|
|
20230821,111000,51194105,4980,4980,4980,4980,0
|
|
20230821,110900,51194105,4980,4980,4980,4980,0
|
|
20230821,110800,51194105,4980,4980,4980,4980,0
|
|
20230821,110700,51194105,4980,4980,4980,4980,0
|
|
20230821,110600,51194105,4980,4980,4980,4980,11
|
|
20230821,110500,51139325,5000,5000,5000,5000,0
|
|
20230821,110400,51139325,5000,5000,5000,5000,0
|
|
20230821,110300,51139325,5000,5000,5000,5000,0
|
|
20230821,110200,51139325,5000,5000,5000,5000,0
|
|
20230821,110100,51139325,5000,5000,5000,5000,0
|
|
20230821,110000,51139325,5000,5000,5000,5000,0
|
|
20230821,105900,51139325,5000,5000,5000,5000,138
|
|
20230821,105800,50449325,5000,5000,5000,5000,13
|
|
20230821,105700,50384325,4980,4980,4980,4980,0
|
|
20230821,105600,50384325,4980,4980,4980,4980,0
|
|
20230821,105500,50384325,4980,4980,4980,4980,0
|
|
20230821,105400,50384325,4980,4980,4980,4980,0
|
|
20230821,105300,50384325,4980,4980,4980,4980,21
|
|
20230821,105200,50279745,4980,5010,5010,4980,1859
|
|
20230821,105100,40998170,5010,5010,5010,5010,1
|
|
20230821,105000,40993160,5000,5000,5000,5000,1
|
|
20230821,104900,40988160,5010,5010,5010,5010,0
|
|
20230821,104800,40988160,5010,5010,5010,5010,0
|
|
20230821,104700,40988160,5010,5010,5010,5010,0
|
|
20230821,104600,40988160,5010,5030,5030,5010,10
|
|
20230821,104500,40937880,5030,5030,5030,5030,0
|
|
20230821,104400,40937880,5030,5030,5030,5030,0
|
|
20230821,104300,40937880,5030,5030,5030,5030,0
|
|
20230821,104200,40937880,5030,5030,5030,5030,0
|
|
20230821,104100,40937880,5030,5030,5030,5030,25
|
|
20230821,104000,40812130,5030,5030,5030,5030,1
|
|
20230821,103900,40807100,5000,5000,5000,5000,0
|
|
20230821,103800,40807100,5000,5000,5000,5000,0
|
|
20230821,103700,40807100,5000,5020,5020,5000,1039
|
|
20230821,103600,35603100,5030,5030,5030,5030,0
|
|
20230821,103500,35603100,5030,5030,5030,5030,448
|
|
20230821,103400,33349660,5060,5060,5060,5060,0
|
|
20230821,103300,33349660,5060,5060,5060,5060,0
|
|
20230821,103200,33349660,5060,5060,5060,5060,0
|
|
20230821,103100,33349660,5060,5060,5060,5060,0
|
|
20230821,103000,33349660,5060,5060,5060,5060,1
|
|
20230821,102900,33344600,5060,5060,5060,5060,0
|
|
20230821,102800,33344600,5060,5060,5060,5060,0
|
|
20230821,102700,33344600,5060,5060,5060,5060,0
|
|
20230821,102600,33344600,5060,5060,5060,5060,0
|
|
20230821,102500,33344600,5060,5060,5060,5060,0
|
|
20230821,102400,33344600,5060,5060,5060,5060,0
|
|
20230821,102300,33344600,5060,5060,5060,5030,32
|
|
20230821,102200,33183580,5050,5050,5050,5050,88
|
|
20230821,102100,32739180,5050,5050,5050,5050,439
|
|
20230821,102000,30522230,5050,5050,5050,5050,0
|
|
20230821,101900,30522230,5050,5050,5050,5050,35
|
|
20230821,101800,30345480,5050,5050,5050,5050,0
|
|
20230821,101700,30345480,5050,5050,5050,5050,19
|
|
20230821,101600,30249530,5050,5050,5050,5050,0
|
|
20230821,101500,30249530,5050,5040,5050,5040,918
|
|
20230821,101400,25622800,5040,5040,5040,5040,90
|
|
20230821,101300,25169200,5030,5030,5030,5030,10
|
|
20230821,101200,25118900,5030,5030,5030,5030,9
|
|
20230821,101100,25073630,5030,5030,5030,5030,0
|
|
20230821,101000,25073630,5030,5030,5030,5030,0
|
|
20230821,100900,25073630,5030,5030,5030,5030,0
|
|
20230821,100800,25073630,5030,5030,5030,5030,0
|
|
20230821,100700,25073630,5030,5030,5030,5030,0
|
|
20230821,100600,25073630,5030,5030,5030,5030,0
|
|
20230821,100500,25073630,5030,5030,5030,5030,0
|
|
20230821,100400,25073630,5030,5020,5030,5020,2
|
|
20230821,100300,25063580,5020,5020,5020,5020,0
|
|
20230821,100200,25063580,5020,5020,5030,5020,713
|
|
20230821,100100,21478030,5020,5020,5020,5020,0
|
|
20230821,100000,21478030,5020,5020,5020,5020,0
|
|
20230821,095900,21478030,5020,5020,5020,5020,0
|
|
20230821,095800,21478030,5020,5020,5020,5020,500
|
|
20230821,095700,18968030,5020,5020,5020,5020,391
|
|
20230821,095600,17005210,5020,5020,5020,5020,21
|
|
20230821,095500,16899790,5030,5030,5030,5030,0
|
|
20230821,095400,16899790,5030,5030,5030,5030,0
|
|
20230821,095300,16899790,5030,5030,5030,5030,0
|
|
20230821,095200,16899790,5030,5030,5030,5030,0
|
|
20230821,095100,16899790,5030,5030,5030,5030,1
|
|
20230821,095000,16894760,5030,5030,5030,5030,1
|
|
20230821,094900,16889730,5030,5030,5030,5030,10
|
|
20230821,094800,16839430,5030,5030,5030,5030,39
|
|
20230821,094700,16643260,5030,5030,5030,5030,11
|
|
20230821,094600,16587930,5040,5040,5040,5040,0
|
|
20230821,094500,16587930,5040,5040,5040,5040,0
|
|
20230821,094400,16587930,5040,5040,5040,5040,1
|
|
20230821,094300,16582890,5030,5030,5030,5030,0
|
|
20230821,094200,16582890,5030,5030,5030,5030,2
|
|
20230821,094100,16572830,5040,5040,5040,5030,84
|
|
20230821,094000,16150150,5030,5030,5030,5030,29
|
|
20230821,093900,16004280,5040,5040,5040,5040,1
|
|
20230821,093800,15999240,5040,5040,5040,5040,3
|
|
20230821,093700,15984120,5020,5020,5020,5020,10
|
|
20230821,093600,15933920,5040,5040,5040,5040,0
|
|
20230821,093500,15933920,5040,5040,5040,5040,10
|
|
20230821,093400,15883520,5040,5030,5040,5030,193
|
|
20230821,093300,14912710,5030,5030,5030,5020,18
|
|
20230821,093200,14822240,5030,5020,5030,5010,424
|
|
20230821,093100,12696890,5020,5020,5020,5020,42
|
|
20230821,093000,12486050,5030,5040,5040,5030,11
|
|
20230821,092900,12430710,5040,5040,5040,5040,10
|
|
20230821,092800,12380310,5040,5040,5050,5040,98
|
|
20230821,092700,11886350,5040,5030,5040,5030,100
|
|
20230821,092600,11382400,5020,5000,5020,5000,82
|
|
20230821,092500,10971430,4995,4995,4995,4995,156
|
|
20230821,092400,10192210,4990,4990,4990,4990,0
|
|
20230821,092300,10192210,4990,4990,4990,4990,11
|
|
20230821,092200,10137320,4990,4990,4990,4990,0
|
|
20230821,092100,10137320,4990,4990,4990,4990,1
|
|
20230821,092000,10132330,4990,4980,4990,4980,368
|
|
20230821,091900,8299665,4980,4980,4980,4980,43
|
|
20230821,091800,8085525,4975,4975,4975,4975,22
|
|
20230821,091700,7976075,4975,4975,4975,4975,1
|
|
20230821,091600,7971100,4980,4980,4980,4980,0
|
|
20230821,091500,7971100,4980,4975,4980,4975,200
|
|
20230821,091400,6975235,4975,4975,4975,4975,12
|
|
20230821,091300,6915535,4975,4975,4975,4975,0
|
|
20230821,091200,6915535,4975,4975,4975,4975,1
|
|
20230821,091100,6910560,4945,4945,4945,4945,170
|
|
20230821,091000,6069910,4965,4970,4970,4965,3
|
|
20230821,090900,6055010,4945,4970,4970,4945,107
|
|
20230821,090800,5525820,4970,4970,4970,4970,0
|
|
20230821,090700,5525820,4970,4970,4970,4970,0
|
|
20230821,090600,5525820,4970,4970,4970,4970,1
|
|
20230821,090500,5520850,4945,4980,4980,4945,91
|
|
20230821,090400,5067810,4980,4965,4980,4965,189
|
|
20230821,090300,4129410,4980,4980,4980,4980,0
|
|
20230821,090200,4129410,4980,4980,4980,4980,0
|
|
20230821,090100,4129410,4980,4970,4980,4970,104
|
|
20230821,090000,3611515,4965,4940,4965,4940,731
|