614 lines
29 KiB
CSV
614 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230823,191100,136107530,4765,4765,4765,4765,435
|
|
20230823,191000,136107530,4765,4765,4765,4765,0
|
|
20230823,190900,136107530,4765,4765,4765,4765,0
|
|
20230823,190800,136107530,4765,4765,4765,4765,0
|
|
20230823,190700,136107530,4765,4765,4765,4765,0
|
|
20230823,190600,136107530,4765,4765,4765,4765,0
|
|
20230823,190500,136107530,4765,4765,4765,4765,0
|
|
20230823,190400,136107530,4765,4765,4765,4765,0
|
|
20230823,190300,136107530,4765,4765,4765,4765,0
|
|
20230823,190200,136107530,4765,4765,4765,4765,0
|
|
20230823,190100,136107530,4765,4765,4765,4765,0
|
|
20230823,190000,136107530,4765,4765,4765,4765,0
|
|
20230823,185900,136107530,4765,4765,4765,4765,0
|
|
20230823,185800,136107530,4765,4765,4765,4765,0
|
|
20230823,185700,136107530,4765,4765,4765,4765,0
|
|
20230823,185600,136107530,4765,4765,4765,4765,0
|
|
20230823,185500,136107530,4765,4765,4765,4765,0
|
|
20230823,185400,136107530,4765,4765,4765,4765,0
|
|
20230823,185300,136107530,4765,4765,4765,4765,0
|
|
20230823,185200,136107530,4765,4765,4765,4765,0
|
|
20230823,185100,136107530,4765,4765,4765,4765,0
|
|
20230823,185000,136107530,4765,4765,4765,4765,0
|
|
20230823,184900,136107530,4765,4765,4765,4765,0
|
|
20230823,184800,136107530,4765,4765,4765,4765,0
|
|
20230823,184700,136107530,4765,4765,4765,4765,0
|
|
20230823,184600,136107530,4765,4765,4765,4765,0
|
|
20230823,184500,136107530,4765,4765,4765,4765,0
|
|
20230823,184400,136107530,4765,4765,4765,4765,0
|
|
20230823,184300,136107530,4765,4765,4765,4765,0
|
|
20230823,184200,136107530,4765,4765,4765,4765,0
|
|
20230823,184100,136107530,4765,4765,4765,4765,435
|
|
20230823,184000,136107530,4765,4765,4765,4765,0
|
|
20230823,183900,136107530,4765,4765,4765,4765,0
|
|
20230823,183800,136107530,4765,4765,4765,4765,0
|
|
20230823,183700,136107530,4765,4765,4765,4765,0
|
|
20230823,183600,136107530,4765,4765,4765,4765,0
|
|
20230823,183500,136107530,4765,4765,4765,4765,0
|
|
20230823,183400,136107530,4765,4765,4765,4765,0
|
|
20230823,183300,136107530,4765,4765,4765,4765,0
|
|
20230823,183200,136107530,4765,4765,4765,4765,0
|
|
20230823,183100,136107530,4765,4765,4765,4765,0
|
|
20230823,183000,136107530,4765,4765,4765,4765,0
|
|
20230823,182900,136107530,4765,4765,4765,4765,0
|
|
20230823,182800,136107530,4765,4765,4765,4765,0
|
|
20230823,182700,136107530,4765,4765,4765,4765,0
|
|
20230823,182600,136107530,4765,4765,4765,4765,0
|
|
20230823,182500,136107530,4765,4765,4765,4765,0
|
|
20230823,182400,136107530,4765,4765,4765,4765,0
|
|
20230823,182300,136107530,4765,4765,4765,4765,0
|
|
20230823,182200,136107530,4765,4765,4765,4765,0
|
|
20230823,182100,136107530,4765,4765,4765,4765,0
|
|
20230823,182000,136107530,4765,4765,4765,4765,0
|
|
20230823,181900,136107530,4765,4765,4765,4765,0
|
|
20230823,181800,136107530,4765,4765,4765,4765,0
|
|
20230823,181700,136107530,4765,4765,4765,4765,0
|
|
20230823,181600,136107530,4765,4765,4765,4765,0
|
|
20230823,181500,136107530,4765,4765,4765,4765,0
|
|
20230823,181400,136107530,4765,4765,4765,4765,0
|
|
20230823,181300,136107530,4765,4765,4765,4765,0
|
|
20230823,181200,136107530,4765,4765,4765,4765,0
|
|
20230823,181100,136107530,4765,4765,4765,4765,435
|
|
20230823,181000,136107530,4765,4765,4765,4765,0
|
|
20230823,180900,136107530,4765,4765,4765,4765,0
|
|
20230823,180800,136107530,4765,4765,4765,4765,0
|
|
20230823,180700,136107530,4765,4765,4765,4765,0
|
|
20230823,180600,136107530,4765,4765,4765,4765,0
|
|
20230823,180500,136107530,4765,4765,4765,4765,0
|
|
20230823,180400,136107530,4765,4765,4765,4765,0
|
|
20230823,180300,136107530,4765,4765,4765,4765,0
|
|
20230823,180200,136107530,4765,4765,4765,4765,0
|
|
20230823,180100,136107530,4765,4765,4765,4765,0
|
|
20230823,180000,136107530,4765,4765,4765,4765,0
|
|
20230823,175900,136107530,4765,4765,4765,4765,0
|
|
20230823,175800,136107530,4765,4765,4765,4765,0
|
|
20230823,175700,136107530,4765,4765,4765,4765,0
|
|
20230823,175600,136107530,4765,4765,4765,4765,0
|
|
20230823,175500,136107530,4765,4765,4765,4765,0
|
|
20230823,175400,136107530,4765,4765,4765,4765,0
|
|
20230823,175300,136107530,4765,4765,4765,4765,0
|
|
20230823,175200,136107530,4765,4765,4765,4765,0
|
|
20230823,175100,136107530,4765,4765,4765,4765,0
|
|
20230823,175000,136107530,4765,4765,4765,4765,0
|
|
20230823,174900,136107530,4765,4765,4765,4765,0
|
|
20230823,174800,136107530,4765,4765,4765,4765,0
|
|
20230823,174700,136107530,4765,4765,4765,4765,0
|
|
20230823,174600,136107530,4765,4765,4765,4765,0
|
|
20230823,174500,136107530,4765,4765,4765,4765,0
|
|
20230823,174400,136107530,4765,4765,4765,4765,0
|
|
20230823,174300,136107530,4765,4765,4765,4765,0
|
|
20230823,174200,136107530,4765,4765,4765,4765,0
|
|
20230823,174100,136107530,4765,4765,4765,4765,435
|
|
20230823,174000,136107530,4765,4765,4765,4765,0
|
|
20230823,173900,136107530,4765,4765,4765,4765,0
|
|
20230823,173800,136107530,4765,4765,4765,4765,0
|
|
20230823,173700,136107530,4765,4765,4765,4765,0
|
|
20230823,173600,136107530,4765,4765,4765,4765,0
|
|
20230823,173500,136107530,4765,4765,4765,4765,0
|
|
20230823,173400,136107530,4765,4765,4765,4765,0
|
|
20230823,173300,136107530,4765,4765,4765,4765,0
|
|
20230823,173200,136107530,4765,4765,4765,4765,0
|
|
20230823,173100,136107530,4765,4765,4765,4765,0
|
|
20230823,173000,136107530,4765,4765,4765,4765,0
|
|
20230823,172900,136107530,4765,4765,4765,4765,0
|
|
20230823,172800,136107530,4765,4765,4765,4765,0
|
|
20230823,172700,136107530,4765,4765,4765,4765,0
|
|
20230823,172600,136107530,4765,4765,4765,4765,0
|
|
20230823,172500,136107530,4765,4765,4765,4765,0
|
|
20230823,172400,136107530,4765,4765,4765,4765,0
|
|
20230823,172300,136107530,4765,4765,4765,4765,0
|
|
20230823,172200,136107530,4765,4765,4765,4765,0
|
|
20230823,172100,136107530,4765,4765,4765,4765,0
|
|
20230823,172000,136107530,4765,4765,4765,4765,0
|
|
20230823,171900,136107530,4765,4765,4765,4765,0
|
|
20230823,171800,136107530,4765,4765,4765,4765,0
|
|
20230823,171700,136107530,4765,4765,4765,4765,0
|
|
20230823,171600,136107530,4765,4765,4765,4765,0
|
|
20230823,171500,136107530,4765,4765,4765,4765,0
|
|
20230823,171400,136107530,4765,4765,4765,4765,0
|
|
20230823,171300,136107530,4765,4765,4765,4765,0
|
|
20230823,171200,136107530,4765,4765,4765,4765,0
|
|
20230823,171100,136107530,4765,4765,4765,4765,435
|
|
20230823,171000,136107530,4765,4765,4765,4765,0
|
|
20230823,170900,136107530,4765,4765,4765,4765,0
|
|
20230823,170800,136107530,4765,4765,4765,4765,0
|
|
20230823,170700,136107530,4765,4765,4765,4765,0
|
|
20230823,170600,136107530,4765,4765,4765,4765,0
|
|
20230823,170500,136107530,4765,4765,4765,4765,0
|
|
20230823,170400,136107530,4765,4765,4765,4765,0
|
|
20230823,170300,136107530,4765,4765,4765,4765,0
|
|
20230823,170200,136107530,4765,4765,4765,4765,0
|
|
20230823,170100,136107530,4765,4765,4765,4765,0
|
|
20230823,170000,136107530,4765,4765,4765,4765,0
|
|
20230823,165900,136107530,4765,4765,4765,4765,0
|
|
20230823,165800,136107530,4765,4765,4765,4765,0
|
|
20230823,165700,136107530,4765,4765,4765,4765,0
|
|
20230823,165600,136107530,4765,4765,4765,4765,0
|
|
20230823,165500,136107530,4765,4765,4765,4765,0
|
|
20230823,165400,136107530,4765,4765,4765,4765,0
|
|
20230823,165300,136107530,4765,4765,4765,4765,0
|
|
20230823,165200,136107530,4765,4765,4765,4765,0
|
|
20230823,165100,136107530,4765,4765,4765,4765,0
|
|
20230823,165000,136107530,4765,4765,4765,4765,0
|
|
20230823,164900,136107530,4765,4765,4765,4765,0
|
|
20230823,164800,136107530,4765,4765,4765,4765,0
|
|
20230823,164700,136107530,4765,4765,4765,4765,0
|
|
20230823,164600,136107530,4765,4765,4765,4765,0
|
|
20230823,164500,136107530,4765,4765,4765,4765,0
|
|
20230823,164400,136107530,4765,4765,4765,4765,0
|
|
20230823,164300,136107530,4765,4765,4765,4765,0
|
|
20230823,164200,136107530,4765,4765,4765,4765,0
|
|
20230823,164100,136107530,4765,4765,4765,4765,435
|
|
20230823,164000,136107530,4765,4765,4765,4765,0
|
|
20230823,163900,136107530,4765,4765,4765,4765,0
|
|
20230823,163800,136107530,4765,4765,4765,4765,0
|
|
20230823,163700,136107530,4765,4765,4765,4765,0
|
|
20230823,163600,136107530,4765,4765,4765,4765,0
|
|
20230823,163500,136107530,4765,4765,4765,4765,0
|
|
20230823,163400,136107530,4765,4765,4765,4765,0
|
|
20230823,163300,136107530,4765,4765,4765,4765,0
|
|
20230823,163200,136107530,4765,4765,4765,4765,0
|
|
20230823,163100,136107530,4765,4765,4765,4765,0
|
|
20230823,163000,136107530,4765,4765,4765,4765,0
|
|
20230823,162900,136107530,4765,4765,4765,4765,0
|
|
20230823,162800,136107530,4765,4765,4765,4765,0
|
|
20230823,162700,136107530,4765,4765,4765,4765,0
|
|
20230823,162600,136107530,4765,4765,4765,4765,0
|
|
20230823,162500,136107530,4765,4765,4765,4765,0
|
|
20230823,162400,136107530,4765,4765,4765,4765,0
|
|
20230823,162300,136107530,4765,4765,4765,4765,0
|
|
20230823,162200,136107530,4765,4765,4765,4765,0
|
|
20230823,162100,136107530,4765,4765,4765,4765,0
|
|
20230823,162000,136107530,4765,4765,4765,4765,0
|
|
20230823,161900,136107530,4765,4765,4765,4765,0
|
|
20230823,161800,136107530,4765,4765,4765,4765,0
|
|
20230823,161700,136107530,4765,4765,4765,4765,0
|
|
20230823,161600,136107530,4765,4765,4765,4765,0
|
|
20230823,161500,136107530,4765,4765,4765,4765,0
|
|
20230823,161400,136107530,4765,4765,4765,4765,0
|
|
20230823,161300,136107530,4765,4765,4765,4765,0
|
|
20230823,161200,136107530,4765,4765,4765,4765,0
|
|
20230823,161100,136107530,4765,4765,4765,4765,435
|
|
20230823,161000,136107530,4765,4765,4765,4765,0
|
|
20230823,160900,136107530,4765,4765,4765,4765,0
|
|
20230823,160800,136107530,4765,4765,4765,4765,0
|
|
20230823,160700,136107530,4765,4765,4765,4765,0
|
|
20230823,160600,136107530,4765,4765,4765,4765,0
|
|
20230823,160500,136107530,4765,4765,4765,4765,0
|
|
20230823,160400,136107530,4765,4765,4765,4765,0
|
|
20230823,160300,136107530,4765,4765,4765,4765,0
|
|
20230823,160200,136107530,4765,4765,4765,4765,0
|
|
20230823,160100,136107530,4765,4765,4765,4765,0
|
|
20230823,160000,136107530,4765,4765,4765,4765,0
|
|
20230823,155900,136107530,4765,4765,4765,4765,0
|
|
20230823,155800,136107530,4765,4765,4765,4765,0
|
|
20230823,155700,136107530,4765,4765,4765,4765,0
|
|
20230823,155600,136107530,4765,4765,4765,4765,0
|
|
20230823,155500,136107530,4765,4765,4765,4765,0
|
|
20230823,155400,136107530,4765,4765,4765,4765,0
|
|
20230823,155300,136107530,4765,4765,4765,4765,0
|
|
20230823,155200,136107530,4765,4765,4765,4765,0
|
|
20230823,155100,136107530,4765,4765,4765,4765,0
|
|
20230823,155000,136107530,4765,4765,4765,4765,0
|
|
20230823,154900,136107530,4765,4765,4765,4765,0
|
|
20230823,154800,136107530,4765,4765,4765,4765,0
|
|
20230823,154700,136107530,4765,4765,4765,4765,0
|
|
20230823,154600,136107530,4765,4765,4765,4765,0
|
|
20230823,154500,136107530,4765,4765,4765,4765,0
|
|
20230823,154400,136107530,4765,4765,4765,4765,0
|
|
20230823,154300,136107530,4765,4765,4765,4765,0
|
|
20230823,154200,136107530,4765,4765,4765,4765,0
|
|
20230823,154100,136107530,4765,4765,4765,4765,435
|
|
20230823,154000,136107530,4765,4765,4765,4765,0
|
|
20230823,153900,136107530,4765,4765,4765,4765,0
|
|
20230823,153800,136107530,4765,4765,4765,4765,0
|
|
20230823,153700,136107530,4765,4765,4765,4765,0
|
|
20230823,153600,136107530,4765,4765,4765,4765,0
|
|
20230823,153500,136107530,4765,4765,4765,4765,0
|
|
20230823,153400,136107530,4765,4765,4765,4765,0
|
|
20230823,153300,136107530,4765,4765,4765,4765,0
|
|
20230823,153200,136107530,4765,4765,4765,4765,0
|
|
20230823,153100,136107530,4765,4765,4765,4765,0
|
|
20230823,153000,136107530,4765,4765,4765,4765,435
|
|
20230823,152900,134034755,4765,4765,4765,4765,0
|
|
20230823,152800,134034755,4765,4765,4765,4765,0
|
|
20230823,152700,134034755,4765,4765,4765,4765,0
|
|
20230823,152600,134034755,4765,4765,4765,4765,0
|
|
20230823,152500,134034755,4765,4765,4765,4765,0
|
|
20230823,152400,134034755,4765,4765,4765,4765,0
|
|
20230823,152300,134034755,4765,4765,4765,4765,0
|
|
20230823,152200,134034755,4765,4765,4765,4765,0
|
|
20230823,152100,134034755,4765,4765,4765,4765,0
|
|
20230823,152000,134034755,4765,4765,4765,4765,0
|
|
20230823,151900,134034755,4765,4795,4795,4765,1999
|
|
20230823,151800,124499150,4800,4800,4800,4800,0
|
|
20230823,151700,124499150,4800,4800,4800,4800,0
|
|
20230823,151600,124499150,4800,4800,4800,4800,117
|
|
20230823,151500,123937550,4805,4805,4805,4805,1
|
|
20230823,151400,123932745,4810,4810,4810,4810,0
|
|
20230823,151300,123932745,4810,4810,4810,4810,0
|
|
20230823,151200,123932745,4810,4810,4810,4810,0
|
|
20230823,151100,123932745,4810,4810,4810,4810,16
|
|
20230823,151000,123855785,4820,4820,4820,4820,0
|
|
20230823,150900,123855785,4820,4820,4820,4820,0
|
|
20230823,150800,123855785,4820,4820,4820,4820,0
|
|
20230823,150700,123855785,4820,4820,4820,4820,0
|
|
20230823,150600,123855785,4820,4820,4820,4820,0
|
|
20230823,150500,123855785,4820,4820,4820,4820,0
|
|
20230823,150400,123855785,4820,4780,4820,4780,220
|
|
20230823,150300,122800960,4780,4780,4780,4780,100
|
|
20230823,150200,122322960,4780,4780,4780,4780,0
|
|
20230823,150100,122322960,4780,4780,4780,4780,300
|
|
20230823,150000,120888960,4780,4780,4780,4780,874
|
|
20230823,145900,116711240,4780,4780,4780,4780,1
|
|
20230823,145800,116706460,4785,4785,4785,4785,0
|
|
20230823,145700,116706460,4785,4785,4785,4785,0
|
|
20230823,145600,116706460,4785,4785,4785,4785,100
|
|
20230823,145500,116227960,4785,4785,4785,4785,0
|
|
20230823,145400,116227960,4785,4780,4785,4780,22
|
|
20230823,145300,116122795,4785,4780,4785,4780,131
|
|
20230823,145200,115496610,4780,4780,4780,4780,200
|
|
20230823,145100,114540610,4785,4785,4785,4785,10
|
|
20230823,145000,114492760,4785,4785,4785,4785,254
|
|
20230823,144900,113277370,4785,4785,4785,4785,0
|
|
20230823,144800,113277370,4785,4785,4785,4785,254
|
|
20230823,144700,112061980,4790,4790,4790,4790,0
|
|
20230823,144600,112061980,4790,4790,4790,4790,0
|
|
20230823,144500,112061980,4790,4790,4790,4790,0
|
|
20230823,144400,112061980,4790,4790,4790,4790,0
|
|
20230823,144300,112061980,4790,4790,4790,4790,0
|
|
20230823,144200,112061980,4790,4790,4790,4790,0
|
|
20230823,144100,112061980,4790,4790,4790,4790,5
|
|
20230823,144000,112038030,4785,4785,4785,4785,0
|
|
20230823,143900,112038030,4785,4785,4785,4785,0
|
|
20230823,143800,112038030,4785,4785,4785,4785,0
|
|
20230823,143700,112038030,4785,4785,4785,4785,0
|
|
20230823,143600,112038030,4785,4785,4785,4785,0
|
|
20230823,143500,112038030,4785,4790,4790,4785,50
|
|
20230823,143400,111798775,4790,4790,4790,4790,55
|
|
20230823,143300,111535325,4790,4790,4790,4790,64
|
|
20230823,143200,111228765,4790,4790,4790,4790,0
|
|
20230823,143100,111228765,4790,4790,4790,4790,0
|
|
20230823,143000,111228765,4790,4790,4790,4790,0
|
|
20230823,142900,111228765,4790,4790,4790,4790,139
|
|
20230823,142800,110562955,4790,4790,4790,4790,2
|
|
20230823,142700,110553375,4795,4795,4795,4795,0
|
|
20230823,142600,110553375,4795,4795,4795,4795,265
|
|
20230823,142500,109282700,4785,4785,4785,4785,0
|
|
20230823,142400,109282700,4785,4785,4785,4785,0
|
|
20230823,142300,109282700,4785,4785,4785,4785,0
|
|
20230823,142200,109282700,4785,4785,4785,4785,0
|
|
20230823,142100,109282700,4785,4795,4795,4785,296
|
|
20230823,142000,107866330,4785,4785,4785,4785,0
|
|
20230823,141900,107866330,4785,4785,4785,4785,0
|
|
20230823,141800,107866330,4785,4785,4785,4785,20
|
|
20230823,141700,107770630,4785,4785,4785,4785,30
|
|
20230823,141600,107627080,4785,4785,4785,4785,0
|
|
20230823,141500,107627080,4785,4785,4785,4785,0
|
|
20230823,141400,107627080,4785,4785,4785,4785,0
|
|
20230823,141300,107627080,4785,4785,4785,4785,0
|
|
20230823,141200,107627080,4785,4785,4785,4785,1201
|
|
20230823,141100,101880295,4780,4790,4790,4780,380
|
|
20230823,141000,100063060,4785,4785,4785,4785,0
|
|
20230823,140900,100063060,4785,4785,4785,4785,0
|
|
20230823,140800,100063060,4785,4785,4785,4785,0
|
|
20230823,140700,100063060,4785,4785,4785,4785,0
|
|
20230823,140600,100063060,4785,4785,4785,4785,0
|
|
20230823,140500,100063060,4785,4785,4785,4785,0
|
|
20230823,140400,100063060,4785,4785,4785,4785,0
|
|
20230823,140300,100063060,4785,4785,4785,4785,29
|
|
20230823,140200,99924295,4795,4795,4795,4795,0
|
|
20230823,140100,99924295,4795,4795,4795,4795,0
|
|
20230823,140000,99924295,4795,4795,4795,4795,0
|
|
20230823,135900,99924295,4795,4795,4795,4795,0
|
|
20230823,135800,99924295,4795,4795,4795,4795,1
|
|
20230823,135700,99919500,4785,4785,4785,4785,0
|
|
20230823,135600,99919500,4785,4790,4790,4785,14
|
|
20230823,135500,99852495,4785,4785,4785,4785,0
|
|
20230823,135400,99852495,4785,4785,4785,4785,0
|
|
20230823,135300,99852495,4785,4785,4785,4785,0
|
|
20230823,135200,99852495,4785,4785,4785,4785,0
|
|
20230823,135100,99852495,4785,4785,4785,4785,0
|
|
20230823,135000,99852495,4785,4795,4795,4785,671
|
|
20230823,134900,96638465,4800,4800,4800,4800,0
|
|
20230823,134800,96638465,4800,4800,4800,4800,0
|
|
20230823,134700,96638465,4800,4800,4800,4800,0
|
|
20230823,134600,96638465,4800,4800,4800,4800,5
|
|
20230823,134500,96614465,4795,4795,4795,4795,20
|
|
20230823,134400,96518565,4795,4795,4795,4795,0
|
|
20230823,134300,96518565,4795,4795,4795,4795,0
|
|
20230823,134200,96518565,4795,4795,4795,4795,0
|
|
20230823,134100,96518565,4795,4795,4795,4795,0
|
|
20230823,134000,96518565,4795,4795,4795,4795,19
|
|
20230823,133900,96427460,4795,4795,4795,4795,0
|
|
20230823,133800,96427460,4795,4795,4795,4795,0
|
|
20230823,133700,96427460,4795,4795,4795,4795,0
|
|
20230823,133600,96427460,4795,4795,4795,4795,0
|
|
20230823,133500,96427460,4795,4795,4795,4795,7
|
|
20230823,133400,96393895,4800,4800,4800,4800,260
|
|
20230823,133300,95145895,4800,4800,4800,4800,10
|
|
20230823,133200,95097895,4800,4800,4800,4800,0
|
|
20230823,133100,95097895,4800,4800,4800,4800,0
|
|
20230823,133000,95097895,4800,4800,4800,4800,0
|
|
20230823,132900,95097895,4800,4800,4800,4800,0
|
|
20230823,132800,95097895,4800,4800,4800,4800,10
|
|
20230823,132700,95049895,4810,4810,4810,4810,0
|
|
20230823,132600,95049895,4810,4810,4810,4810,0
|
|
20230823,132500,95049895,4810,4810,4810,4810,10
|
|
20230823,132400,95001795,4815,4815,4815,4815,0
|
|
20230823,132300,95001795,4815,4815,4815,4815,0
|
|
20230823,132200,95001795,4815,4815,4815,4815,0
|
|
20230823,132100,95001795,4815,4815,4815,4815,1
|
|
20230823,132000,94996980,4815,4815,4815,4815,0
|
|
20230823,131900,94996980,4815,4815,4815,4815,0
|
|
20230823,131800,94996980,4815,4815,4815,4815,0
|
|
20230823,131700,94996980,4815,4815,4815,4815,0
|
|
20230823,131600,94996980,4815,4815,4815,4815,0
|
|
20230823,131500,94996980,4815,4815,4815,4815,0
|
|
20230823,131400,94996980,4815,4815,4815,4815,0
|
|
20230823,131300,94996980,4815,4815,4815,4815,0
|
|
20230823,131200,94996980,4815,4815,4815,4815,4
|
|
20230823,131100,94977720,4800,4800,4800,4800,0
|
|
20230823,131000,94977720,4800,4800,4800,4800,0
|
|
20230823,130900,94977720,4800,4800,4800,4800,0
|
|
20230823,130800,94977720,4800,4800,4800,4800,0
|
|
20230823,130700,94977720,4800,4800,4800,4800,0
|
|
20230823,130600,94977720,4800,4800,4800,4800,0
|
|
20230823,130500,94977720,4800,4800,4800,4800,0
|
|
20230823,130400,94977720,4800,4800,4800,4800,3501
|
|
20230823,130300,78172920,4805,4805,4805,4805,335
|
|
20230823,130200,76563245,4805,4805,4805,4805,0
|
|
20230823,130100,76563245,4805,4805,4805,4805,3
|
|
20230823,130000,76548830,4805,4805,4805,4805,0
|
|
20230823,125900,76548830,4805,4810,4810,4805,91
|
|
20230823,125800,76111125,4810,4810,4810,4810,449
|
|
20230823,125700,73951435,4810,4810,4810,4810,268
|
|
20230823,125600,72662355,4815,4820,4820,4815,994
|
|
20230823,125500,67876240,4820,4820,4820,4820,42
|
|
20230823,125400,67673800,4820,4820,4820,4820,7
|
|
20230823,125300,67640060,4820,4820,4820,4820,135
|
|
20230823,125200,66989360,4815,4815,4815,4815,0
|
|
20230823,125100,66989360,4815,4815,4815,4815,0
|
|
20230823,125000,66989360,4815,4815,4815,4815,0
|
|
20230823,124900,66989360,4815,4815,4815,4815,0
|
|
20230823,124800,66989360,4815,4815,4815,4815,0
|
|
20230823,124700,66989360,4815,4815,4815,4815,0
|
|
20230823,124600,66989360,4815,4815,4815,4815,0
|
|
20230823,124500,66989360,4815,4830,4830,4815,235
|
|
20230823,124400,65854385,4820,4820,4820,4820,0
|
|
20230823,124300,65854385,4820,4820,4820,4820,500
|
|
20230823,124200,63444385,4820,4820,4820,4820,0
|
|
20230823,124100,63444385,4820,4820,4820,4820,40
|
|
20230823,124000,63251585,4830,4830,4830,4830,0
|
|
20230823,123900,63251585,4830,4830,4830,4830,0
|
|
20230823,123800,63251585,4830,4830,4830,4830,0
|
|
20230823,123700,63251585,4830,4830,4830,4830,6
|
|
20230823,123600,63222605,4830,4830,4830,4830,0
|
|
20230823,123500,63222605,4830,4830,4830,4830,0
|
|
20230823,123400,63222605,4830,4830,4830,4830,610
|
|
20230823,123300,60276305,4830,4830,4830,4830,388
|
|
20230823,123200,58402265,4830,4830,4830,4830,0
|
|
20230823,123100,58402265,4830,4830,4830,4830,0
|
|
20230823,123000,58402265,4830,4830,4830,4830,0
|
|
20230823,122900,58402265,4830,4830,4830,4830,0
|
|
20230823,122800,58402265,4830,4830,4830,4830,50
|
|
20230823,122700,58160765,4830,4830,4830,4830,0
|
|
20230823,122600,58160765,4830,4830,4830,4830,5
|
|
20230823,122500,58136615,4830,4830,4830,4830,10
|
|
20230823,122400,58088315,4830,4830,4830,4830,0
|
|
20230823,122300,58088315,4830,4830,4830,4830,0
|
|
20230823,122200,58088315,4830,4830,4830,4830,0
|
|
20230823,122100,58088315,4830,4830,4830,4830,0
|
|
20230823,122000,58088315,4830,4830,4830,4830,1
|
|
20230823,121900,58083485,4830,4830,4830,4830,1
|
|
20230823,121800,58078655,4830,4830,4830,4830,1
|
|
20230823,121700,58073825,4830,4830,4830,4830,0
|
|
20230823,121600,58073825,4830,4830,4830,4830,0
|
|
20230823,121500,58073825,4830,4830,4830,4830,0
|
|
20230823,121400,58073825,4830,4830,4830,4830,0
|
|
20230823,121300,58073825,4830,4830,4830,4830,0
|
|
20230823,121200,58073825,4830,4830,4830,4830,0
|
|
20230823,121100,58073825,4830,4830,4830,4830,0
|
|
20230823,121000,58073825,4830,4815,4830,4815,2
|
|
20230823,120900,58064180,4820,4820,4820,4820,0
|
|
20230823,120800,58064180,4820,4820,4820,4820,0
|
|
20230823,120700,58064180,4820,4820,4820,4820,172
|
|
20230823,120600,57235140,4820,4820,4820,4820,0
|
|
20230823,120500,57235140,4820,4820,4820,4820,0
|
|
20230823,120400,57235140,4820,4820,4820,4820,0
|
|
20230823,120300,57235140,4820,4820,4820,4820,0
|
|
20230823,120200,57235140,4820,4820,4820,4820,0
|
|
20230823,120100,57235140,4820,4820,4820,4820,21
|
|
20230823,120000,57133920,4820,4820,4820,4820,0
|
|
20230823,115900,57133920,4820,4820,4820,4820,0
|
|
20230823,115800,57133920,4820,4820,4820,4820,0
|
|
20230823,115700,57133920,4820,4820,4820,4820,0
|
|
20230823,115600,57133920,4820,4820,4820,4820,1
|
|
20230823,115500,57129100,4815,4815,4815,4815,1
|
|
20230823,115400,57124285,4820,4820,4820,4820,37
|
|
20230823,115300,56945945,4820,4820,4820,4820,0
|
|
20230823,115200,56945945,4820,4820,4820,4820,9
|
|
20230823,115100,56902565,4840,4840,4840,4840,0
|
|
20230823,115000,56902565,4840,4840,4840,4840,0
|
|
20230823,114900,56902565,4840,4840,4840,4840,1
|
|
20230823,114800,56897725,4820,4820,4820,4820,1
|
|
20230823,114700,56892905,4840,4840,4840,4840,0
|
|
20230823,114600,56892905,4840,4840,4840,4840,0
|
|
20230823,114500,56892905,4840,4830,4840,4830,467
|
|
20230823,114400,54637285,4830,4830,4830,4830,196
|
|
20230823,114300,53690605,4830,4830,4830,4830,0
|
|
20230823,114200,53690605,4830,4830,4830,4830,4
|
|
20230823,114100,53671285,4830,4830,4830,4830,0
|
|
20230823,114000,53671285,4830,4830,4830,4830,0
|
|
20230823,113900,53671285,4830,4830,4830,4830,66
|
|
20230823,113800,53352505,4820,4820,4820,4820,0
|
|
20230823,113700,53352505,4820,4820,4820,4820,0
|
|
20230823,113600,53352505,4820,4820,4820,4820,0
|
|
20230823,113500,53352505,4820,4820,4820,4820,0
|
|
20230823,113400,53352505,4820,4820,4820,4820,0
|
|
20230823,113300,53352505,4820,4820,4820,4820,20
|
|
20230823,113200,53256105,4830,4830,4830,4830,0
|
|
20230823,113100,53256105,4830,4830,4830,4830,0
|
|
20230823,113000,53256105,4830,4830,4830,4830,1
|
|
20230823,112900,53251275,4830,4830,4830,4830,180
|
|
20230823,112800,52381875,4820,4820,4820,4820,0
|
|
20230823,112700,52381875,4820,4820,4820,4820,0
|
|
20230823,112600,52381875,4820,4820,4820,4820,0
|
|
20230823,112500,52381875,4820,4820,4820,4820,0
|
|
20230823,112400,52381875,4820,4820,4820,4820,59
|
|
20230823,112300,52097495,4820,4820,4820,4820,0
|
|
20230823,112200,52097495,4820,4820,4820,4820,0
|
|
20230823,112100,52097495,4820,4820,4820,4820,47
|
|
20230823,112000,51870955,4825,4820,4825,4820,315
|
|
20230823,111900,50351515,4820,4820,4820,4820,0
|
|
20230823,111800,50351515,4820,4820,4820,4820,1
|
|
20230823,111700,50346695,4820,4820,4820,4820,10
|
|
20230823,111600,50298495,4820,4820,4820,4820,2
|
|
20230823,111500,50288855,4805,4805,4805,4805,0
|
|
20230823,111400,50288855,4805,4805,4805,4805,0
|
|
20230823,111300,50288855,4805,4805,4805,4805,0
|
|
20230823,111200,50288855,4805,4805,4805,4805,0
|
|
20230823,111100,50288855,4805,4805,4805,4805,0
|
|
20230823,111000,50288855,4805,4805,4805,4805,0
|
|
20230823,110900,50288855,4805,4805,4805,4805,0
|
|
20230823,110800,50288855,4805,4805,4805,4805,0
|
|
20230823,110700,50288855,4805,4805,4805,4805,0
|
|
20230823,110600,50288855,4805,4805,4805,4805,0
|
|
20230823,110500,50288855,4805,4805,4805,4805,0
|
|
20230823,110400,50288855,4805,4805,4805,4805,0
|
|
20230823,110300,50288855,4805,4805,4805,4805,0
|
|
20230823,110200,50288855,4805,4815,4815,4805,520
|
|
20230823,110100,47789135,4825,4825,4825,4825,234
|
|
20230823,110000,46660085,4825,4825,4825,4825,0
|
|
20230823,105900,46660085,4825,4825,4825,4825,0
|
|
20230823,105800,46660085,4825,4825,4825,4825,4
|
|
20230823,105700,46640785,4830,4830,4830,4830,0
|
|
20230823,105600,46640785,4830,4830,4830,4830,80
|
|
20230823,105500,46254385,4830,4830,4830,4830,0
|
|
20230823,105400,46254385,4830,4830,4830,4830,0
|
|
20230823,105300,46254385,4830,4830,4830,4830,122
|
|
20230823,105200,45665125,4825,4815,4825,4815,100
|
|
20230823,105100,45182875,4815,4815,4815,4815,0
|
|
20230823,105000,45182875,4815,4815,4815,4815,0
|
|
20230823,104900,45182875,4815,4830,4830,4815,285
|
|
20230823,104800,43806365,4830,4830,4830,4830,0
|
|
20230823,104700,43806365,4830,4830,4830,4830,0
|
|
20230823,104600,43806365,4830,4830,4830,4830,0
|
|
20230823,104500,43806365,4830,4830,4830,4830,0
|
|
20230823,104400,43806365,4830,4830,4830,4830,0
|
|
20230823,104300,43806365,4830,4830,4830,4830,70
|
|
20230823,104200,43468265,4830,4830,4830,4830,230
|
|
20230823,104100,42357365,4845,4845,4845,4845,41
|
|
20230823,104000,42158720,4845,4845,4845,4845,0
|
|
20230823,103900,42158720,4845,4845,4845,4845,0
|
|
20230823,103800,42158720,4845,4845,4845,4845,1
|
|
20230823,103700,42153875,4850,4850,4850,4850,0
|
|
20230823,103600,42153875,4850,4850,4850,4850,0
|
|
20230823,103500,42153875,4850,4850,4850,4850,0
|
|
20230823,103400,42153875,4850,4850,4850,4850,0
|
|
20230823,103300,42153875,4850,4850,4850,4850,30
|
|
20230823,103200,42008375,4850,4850,4850,4850,0
|
|
20230823,103100,42008375,4850,4850,4850,4850,0
|
|
20230823,103000,42008375,4850,4845,4850,4845,58
|
|
20230823,102900,41727125,4835,4835,4835,4835,0
|
|
20230823,102800,41727125,4835,4845,4850,4835,101
|
|
20230823,102700,41237385,4845,4845,4845,4845,0
|
|
20230823,102600,41237385,4845,4845,4845,4845,0
|
|
20230823,102500,41237385,4845,4840,4845,4840,404
|
|
20230823,102400,39282015,4845,4845,4845,4845,0
|
|
20230823,102300,39282015,4845,4845,4845,4845,0
|
|
20230823,102200,39282015,4845,4845,4845,4845,0
|
|
20230823,102100,39282015,4845,4845,4845,4845,100
|
|
20230823,102000,38797515,4845,4845,4845,4845,0
|
|
20230823,101900,38797515,4845,4840,4845,4840,2
|
|
20230823,101800,38787830,4840,4825,4840,4825,255
|
|
20230823,101700,37556365,4825,4825,4825,4825,0
|
|
20230823,101600,37556365,4825,4825,4825,4825,1
|
|
20230823,101500,37551540,4820,4810,4820,4810,589
|
|
20230823,101400,34713280,4810,4810,4810,4810,41
|
|
20230823,101300,34516070,4810,4810,4810,4810,5
|
|
20230823,101200,34492020,4820,4830,4830,4820,265
|
|
20230823,101100,33214670,4830,4830,4830,4830,1
|
|
20230823,101000,33209840,4820,4820,4820,4820,207
|
|
20230823,100900,32212100,4810,4810,4810,4810,0
|
|
20230823,100800,32212100,4810,4810,4810,4810,272
|
|
20230823,100700,30903780,4795,4795,4795,4795,0
|
|
20230823,100600,30903780,4795,4795,4795,4795,650
|
|
20230823,100500,27787030,4795,4795,4795,4795,0
|
|
20230823,100400,27787030,4795,4795,4795,4795,1
|
|
20230823,100300,27782235,4810,4810,4810,4810,0
|
|
20230823,100200,27782235,4810,4810,4810,4810,280
|
|
20230823,100100,26435435,4820,4820,4820,4820,0
|
|
20230823,100000,26435435,4820,4820,4820,4820,0
|
|
20230823,095900,26435435,4820,4820,4820,4820,0
|
|
20230823,095800,26435435,4820,4820,4820,4820,0
|
|
20230823,095700,26435435,4820,4820,4820,4820,0
|
|
20230823,095600,26435435,4820,4795,4820,4795,235
|
|
20230823,095500,25308460,4795,4795,4795,4795,0
|
|
20230823,095400,25308460,4795,4795,4795,4795,0
|
|
20230823,095300,25308460,4795,4795,4795,4795,0
|
|
20230823,095200,25308460,4795,4795,4795,4795,0
|
|
20230823,095100,25308460,4795,4795,4795,4795,0
|
|
20230823,095000,25308460,4795,4795,4795,4795,160
|
|
20230823,094900,24541260,4795,4795,4795,4795,17
|
|
20230823,094800,24459745,4800,4800,4800,4800,250
|
|
20230823,094700,23259745,4795,4800,4800,4795,68
|
|
20230823,094600,22933375,4800,4800,4800,4800,412
|
|
20230823,094500,20955775,4820,4820,4820,4820,0
|
|
20230823,094400,20955775,4820,4820,4820,4820,1
|
|
20230823,094300,20950955,4820,4820,4820,4820,1
|
|
20230823,094200,20946135,4805,4830,4830,4805,688
|
|
20230823,094100,17639820,4830,4830,4830,4830,6
|
|
20230823,094000,17610840,4830,4830,4830,4830,0
|
|
20230823,093900,17610840,4830,4830,4830,4830,0
|
|
20230823,093800,17610840,4830,4815,4830,4810,19
|
|
20230823,093700,17519365,4815,4815,4815,4815,0
|
|
20230823,093600,17519365,4815,4830,4830,4815,203
|
|
20230823,093500,16538920,4830,4825,4830,4825,2
|
|
20230823,093400,16529265,4835,4835,4835,4835,0
|
|
20230823,093300,16529265,4835,4835,4835,4835,2
|
|
20230823,093200,16519595,4835,4825,4835,4825,14
|
|
20230823,093100,16452015,4825,4825,4825,4825,4
|
|
20230823,093000,16432715,4825,4825,4825,4825,117
|
|
20230823,092900,15868190,4825,4825,4825,4825,484
|
|
20230823,092800,13532890,4825,4825,4825,4825,0
|
|
20230823,092700,13532890,4825,4825,4825,4825,284
|
|
20230823,092600,12162590,4820,4820,4820,4820,538
|
|
20230823,092500,9569430,4820,4820,4820,4820,33
|
|
20230823,092400,9410370,4820,4815,4820,4815,92
|
|
20230823,092300,8967385,4800,4800,4800,4800,20
|
|
20230823,092200,8871385,4800,4820,4820,4800,34
|
|
20230823,092100,8707865,4825,4820,4825,4820,15
|
|
20230823,092000,8635560,4820,4820,4820,4820,7
|
|
20230823,091900,8601820,4820,4810,4820,4810,4
|
|
20230823,091800,8582560,4810,4800,4810,4800,635
|
|
20230823,091700,5531635,4790,4790,4790,4790,2
|
|
20230823,091600,5522055,4790,4790,4790,4790,3
|
|
20230823,091500,5507685,4790,4790,4790,4790,1
|
|
20230823,091400,5502895,4790,4790,4790,4790,3
|
|
20230823,091300,5488525,4785,4785,4785,4785,65
|
|
20230823,091200,5177500,4770,4770,4770,4770,0
|
|
20230823,091100,5177500,4770,4770,4770,4770,3
|
|
20230823,091000,5163190,4770,4770,4770,4770,6
|
|
20230823,090900,5134570,4770,4800,4800,4770,103
|
|
20230823,090800,4643160,4790,4800,4800,4790,243
|
|
20230823,090700,3479160,4795,4795,4795,4795,3
|
|
20230823,090600,3464775,4800,4800,4800,4800,0
|
|
20230823,090500,3464775,4800,4800,4800,4800,0
|
|
20230823,090400,3464775,4800,4800,4800,4800,1
|
|
20230823,090300,3459975,4805,4805,4805,4805,0
|
|
20230823,090200,3459975,4805,4770,4805,4770,45
|
|
20230823,090100,3245290,4770,4800,4800,4770,382
|
|
20230823,090000,1420150,4805,4765,4805,4765,298
|