618 lines
29 KiB
CSV
618 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230829,191500,202949390,4835,4835,4835,4835,3596
|
|
20230829,191400,202949390,4835,4835,4835,4835,0
|
|
20230829,191300,202949390,4835,4835,4835,4835,0
|
|
20230829,191200,202949390,4835,4835,4835,4835,0
|
|
20230829,191100,202949390,4835,4835,4835,4835,0
|
|
20230829,191000,202949390,4835,4835,4835,4835,0
|
|
20230829,190900,202949390,4835,4835,4835,4835,0
|
|
20230829,190800,202949390,4835,4835,4835,4835,0
|
|
20230829,190700,202949390,4835,4835,4835,4835,0
|
|
20230829,190600,202949390,4835,4835,4835,4835,0
|
|
20230829,190500,202949390,4835,4835,4835,4835,0
|
|
20230829,190400,202949390,4835,4835,4835,4835,0
|
|
20230829,190300,202949390,4835,4835,4835,4835,0
|
|
20230829,190200,202949390,4835,4835,4835,4835,0
|
|
20230829,190100,202949390,4835,4835,4835,4835,0
|
|
20230829,190000,202949390,4835,4835,4835,4835,0
|
|
20230829,185900,202949390,4835,4835,4835,4835,0
|
|
20230829,185800,202949390,4835,4835,4835,4835,0
|
|
20230829,185700,202949390,4835,4835,4835,4835,0
|
|
20230829,185600,202949390,4835,4835,4835,4835,0
|
|
20230829,185500,202949390,4835,4835,4835,4835,0
|
|
20230829,185400,202949390,4835,4835,4835,4835,0
|
|
20230829,185300,202949390,4835,4835,4835,4835,0
|
|
20230829,185200,202949390,4835,4835,4835,4835,0
|
|
20230829,185100,202949390,4835,4835,4835,4835,0
|
|
20230829,185000,202949390,4835,4835,4835,4835,0
|
|
20230829,184900,202949390,4835,4835,4835,4835,0
|
|
20230829,184800,202949390,4835,4835,4835,4835,0
|
|
20230829,184700,202949390,4835,4835,4835,4835,0
|
|
20230829,184600,202949390,4835,4835,4835,4835,0
|
|
20230829,184500,202949390,4835,4835,4835,4835,3596
|
|
20230829,184400,202949390,4835,4835,4835,4835,0
|
|
20230829,184300,202949390,4835,4835,4835,4835,0
|
|
20230829,184200,202949390,4835,4835,4835,4835,0
|
|
20230829,184100,202949390,4835,4835,4835,4835,0
|
|
20230829,184000,202949390,4835,4835,4835,4835,0
|
|
20230829,183900,202949390,4835,4835,4835,4835,0
|
|
20230829,183800,202949390,4835,4835,4835,4835,0
|
|
20230829,183700,202949390,4835,4835,4835,4835,0
|
|
20230829,183600,202949390,4835,4835,4835,4835,0
|
|
20230829,183500,202949390,4835,4835,4835,4835,0
|
|
20230829,183400,202949390,4835,4835,4835,4835,0
|
|
20230829,183300,202949390,4835,4835,4835,4835,0
|
|
20230829,183200,202949390,4835,4835,4835,4835,0
|
|
20230829,183100,202949390,4835,4835,4835,4835,0
|
|
20230829,183000,202949390,4835,4835,4835,4835,0
|
|
20230829,182900,202949390,4835,4835,4835,4835,0
|
|
20230829,182800,202949390,4835,4835,4835,4835,0
|
|
20230829,182700,202949390,4835,4835,4835,4835,0
|
|
20230829,182600,202949390,4835,4835,4835,4835,0
|
|
20230829,182500,202949390,4835,4835,4835,4835,0
|
|
20230829,182400,202949390,4835,4835,4835,4835,0
|
|
20230829,182300,202949390,4835,4835,4835,4835,0
|
|
20230829,182200,202949390,4835,4835,4835,4835,0
|
|
20230829,182100,202949390,4835,4835,4835,4835,0
|
|
20230829,182000,202949390,4835,4835,4835,4835,0
|
|
20230829,181900,202949390,4835,4835,4835,4835,0
|
|
20230829,181800,202949390,4835,4835,4835,4835,0
|
|
20230829,181700,202949390,4835,4835,4835,4835,0
|
|
20230829,181600,202949390,4835,4835,4835,4835,0
|
|
20230829,181500,202949390,4835,4835,4835,4835,3596
|
|
20230829,181400,202949390,4835,4835,4835,4835,0
|
|
20230829,181300,202949390,4835,4835,4835,4835,0
|
|
20230829,181200,202949390,4835,4835,4835,4835,0
|
|
20230829,181100,202949390,4835,4835,4835,4835,0
|
|
20230829,181000,202949390,4835,4835,4835,4835,0
|
|
20230829,180900,202949390,4835,4835,4835,4835,0
|
|
20230829,180800,202949390,4835,4835,4835,4835,0
|
|
20230829,180700,202949390,4835,4835,4835,4835,0
|
|
20230829,180600,202949390,4835,4835,4835,4835,0
|
|
20230829,180500,202949390,4835,4835,4835,4835,0
|
|
20230829,180400,202949390,4835,4835,4835,4835,0
|
|
20230829,180300,202949390,4835,4835,4835,4835,0
|
|
20230829,180200,202949390,4835,4835,4835,4835,0
|
|
20230829,180100,202949390,4835,4835,4835,4835,0
|
|
20230829,180000,202949390,4835,4835,4835,4835,0
|
|
20230829,175900,202949390,4835,4835,4835,4835,0
|
|
20230829,175800,202949390,4835,4835,4835,4835,0
|
|
20230829,175700,202949390,4835,4835,4835,4835,0
|
|
20230829,175600,202949390,4835,4835,4835,4835,0
|
|
20230829,175500,202949390,4835,4835,4835,4835,0
|
|
20230829,175400,202949390,4835,4835,4835,4835,0
|
|
20230829,175300,202949390,4835,4835,4835,4835,0
|
|
20230829,175200,202949390,4835,4835,4835,4835,0
|
|
20230829,175100,202949390,4835,4835,4835,4835,0
|
|
20230829,175000,202949390,4835,4835,4835,4835,0
|
|
20230829,174900,202949390,4835,4835,4835,4835,0
|
|
20230829,174800,202949390,4835,4835,4835,4835,0
|
|
20230829,174700,202949390,4835,4835,4835,4835,0
|
|
20230829,174600,202949390,4835,4835,4835,4835,0
|
|
20230829,174500,202949390,4835,4835,4835,4835,3596
|
|
20230829,174400,202949390,4835,4835,4835,4835,0
|
|
20230829,174300,202949390,4835,4835,4835,4835,0
|
|
20230829,174200,202949390,4835,4835,4835,4835,0
|
|
20230829,174100,202949390,4835,4835,4835,4835,0
|
|
20230829,174000,202949390,4835,4835,4835,4835,0
|
|
20230829,173900,202949390,4835,4835,4835,4835,0
|
|
20230829,173800,202949390,4835,4835,4835,4835,0
|
|
20230829,173700,202949390,4835,4835,4835,4835,0
|
|
20230829,173600,202949390,4835,4835,4835,4835,0
|
|
20230829,173500,202949390,4835,4835,4835,4835,0
|
|
20230829,173400,202949390,4835,4835,4835,4835,0
|
|
20230829,173300,202949390,4835,4835,4835,4835,0
|
|
20230829,173200,202949390,4835,4835,4835,4835,0
|
|
20230829,173100,202949390,4835,4835,4835,4835,0
|
|
20230829,173000,202949390,4835,4835,4835,4835,0
|
|
20230829,172900,202949390,4835,4835,4835,4835,0
|
|
20230829,172800,202949390,4835,4835,4835,4835,0
|
|
20230829,172700,202949390,4835,4835,4835,4835,0
|
|
20230829,172600,202949390,4835,4835,4835,4835,0
|
|
20230829,172500,202949390,4835,4835,4835,4835,0
|
|
20230829,172400,202949390,4835,4835,4835,4835,0
|
|
20230829,172300,202949390,4835,4835,4835,4835,0
|
|
20230829,172200,202949390,4835,4835,4835,4835,0
|
|
20230829,172100,202949390,4835,4835,4835,4835,0
|
|
20230829,172000,202949390,4835,4835,4835,4835,0
|
|
20230829,171900,202949390,4835,4835,4835,4835,0
|
|
20230829,171800,202949390,4835,4835,4835,4835,0
|
|
20230829,171700,202949390,4835,4835,4835,4835,0
|
|
20230829,171600,202949390,4835,4835,4835,4835,0
|
|
20230829,171500,202949390,4835,4835,4835,4835,3596
|
|
20230829,171400,202949390,4835,4835,4835,4835,0
|
|
20230829,171300,202949390,4835,4835,4835,4835,0
|
|
20230829,171200,202949390,4835,4835,4835,4835,0
|
|
20230829,171100,202949390,4835,4835,4835,4835,0
|
|
20230829,171000,202949390,4835,4835,4835,4835,0
|
|
20230829,170900,202949390,4835,4835,4835,4835,0
|
|
20230829,170800,202949390,4835,4835,4835,4835,0
|
|
20230829,170700,202949390,4835,4835,4835,4835,0
|
|
20230829,170600,202949390,4835,4835,4835,4835,0
|
|
20230829,170500,202949390,4835,4835,4835,4835,0
|
|
20230829,170400,202949390,4835,4835,4835,4835,0
|
|
20230829,170300,202949390,4835,4835,4835,4835,0
|
|
20230829,170200,202949390,4835,4835,4835,4835,0
|
|
20230829,170100,202949390,4835,4835,4835,4835,0
|
|
20230829,170000,202949390,4835,4835,4835,4835,0
|
|
20230829,165900,202949390,4835,4835,4835,4835,0
|
|
20230829,165800,202949390,4835,4835,4835,4835,0
|
|
20230829,165700,202949390,4835,4835,4835,4835,0
|
|
20230829,165600,202949390,4835,4835,4835,4835,0
|
|
20230829,165500,202949390,4835,4835,4835,4835,0
|
|
20230829,165400,202949390,4835,4835,4835,4835,0
|
|
20230829,165300,202949390,4835,4835,4835,4835,0
|
|
20230829,165200,202949390,4835,4835,4835,4835,0
|
|
20230829,165100,202949390,4835,4835,4835,4835,0
|
|
20230829,165000,202949390,4835,4835,4835,4835,0
|
|
20230829,164900,202949390,4835,4835,4835,4835,0
|
|
20230829,164800,202949390,4835,4835,4835,4835,0
|
|
20230829,164700,202949390,4835,4835,4835,4835,0
|
|
20230829,164600,202949390,4835,4835,4835,4835,0
|
|
20230829,164500,202949390,4835,4835,4835,4835,3596
|
|
20230829,164400,202949390,4835,4835,4835,4835,0
|
|
20230829,164300,202949390,4835,4835,4835,4835,0
|
|
20230829,164200,202949390,4835,4835,4835,4835,0
|
|
20230829,164100,202949390,4835,4835,4835,4835,0
|
|
20230829,164000,202949390,4835,4835,4835,4835,0
|
|
20230829,163900,202949390,4835,4835,4835,4835,0
|
|
20230829,163800,202949390,4835,4835,4835,4835,0
|
|
20230829,163700,202949390,4835,4835,4835,4835,0
|
|
20230829,163600,202949390,4835,4835,4835,4835,0
|
|
20230829,163500,202949390,4835,4835,4835,4835,0
|
|
20230829,163400,202949390,4835,4835,4835,4835,0
|
|
20230829,163300,202949390,4835,4835,4835,4835,0
|
|
20230829,163200,202949390,4835,4835,4835,4835,0
|
|
20230829,163100,202949390,4835,4835,4835,4835,0
|
|
20230829,163000,202949390,4835,4835,4835,4835,0
|
|
20230829,162900,202949390,4835,4835,4835,4835,0
|
|
20230829,162800,202949390,4835,4835,4835,4835,0
|
|
20230829,162700,202949390,4835,4835,4835,4835,0
|
|
20230829,162600,202949390,4835,4835,4835,4835,0
|
|
20230829,162500,202949390,4835,4835,4835,4835,0
|
|
20230829,162400,202949390,4835,4835,4835,4835,0
|
|
20230829,162300,202949390,4835,4835,4835,4835,0
|
|
20230829,162200,202949390,4835,4835,4835,4835,0
|
|
20230829,162100,202949390,4835,4835,4835,4835,0
|
|
20230829,162000,202949390,4835,4835,4835,4835,0
|
|
20230829,161900,202949390,4835,4835,4835,4835,0
|
|
20230829,161800,202949390,4835,4835,4835,4835,0
|
|
20230829,161700,202949390,4835,4835,4835,4835,0
|
|
20230829,161600,202949390,4835,4835,4835,4835,0
|
|
20230829,161500,202949390,4835,4835,4835,4835,3596
|
|
20230829,161400,202949390,4835,4835,4835,4835,0
|
|
20230829,161300,202949390,4835,4835,4835,4835,0
|
|
20230829,161200,202949390,4835,4835,4835,4835,0
|
|
20230829,161100,202949390,4835,4835,4835,4835,0
|
|
20230829,161000,202949390,4835,4835,4835,4835,0
|
|
20230829,160900,202949390,4835,4835,4835,4835,0
|
|
20230829,160800,202949390,4835,4835,4835,4835,0
|
|
20230829,160700,202949390,4835,4835,4835,4835,0
|
|
20230829,160600,202949390,4835,4835,4835,4835,0
|
|
20230829,160500,202949390,4835,4835,4835,4835,0
|
|
20230829,160400,202949390,4835,4835,4835,4835,0
|
|
20230829,160300,202949390,4835,4835,4835,4835,0
|
|
20230829,160200,202949390,4835,4835,4835,4835,0
|
|
20230829,160100,202949390,4835,4835,4835,4835,0
|
|
20230829,160000,202949390,4835,4835,4835,4835,0
|
|
20230829,155900,202949390,4835,4835,4835,4835,0
|
|
20230829,155800,202949390,4835,4835,4835,4835,0
|
|
20230829,155700,202949390,4835,4835,4835,4835,0
|
|
20230829,155600,202949390,4835,4835,4835,4835,0
|
|
20230829,155500,202949390,4835,4835,4835,4835,0
|
|
20230829,155400,202949390,4835,4835,4835,4835,0
|
|
20230829,155300,202949390,4835,4835,4835,4835,0
|
|
20230829,155200,202949390,4835,4835,4835,4835,0
|
|
20230829,155100,202949390,4835,4835,4835,4835,0
|
|
20230829,155000,202949390,4835,4835,4835,4835,0
|
|
20230829,154900,202949390,4835,4835,4835,4835,0
|
|
20230829,154800,202949390,4835,4835,4835,4835,0
|
|
20230829,154700,202949390,4835,4835,4835,4835,0
|
|
20230829,154600,202949390,4835,4835,4835,4835,0
|
|
20230829,154500,202949390,4835,4835,4835,4835,3596
|
|
20230829,154400,202949390,4835,4835,4835,4835,0
|
|
20230829,154300,202949390,4835,4835,4835,4835,0
|
|
20230829,154200,202949390,4835,4835,4835,4835,0
|
|
20230829,154100,202949390,4835,4835,4835,4835,0
|
|
20230829,154000,202949390,4835,4835,4835,4835,0
|
|
20230829,153900,202949390,4835,4835,4835,4835,0
|
|
20230829,153800,202949390,4835,4835,4835,4835,0
|
|
20230829,153700,202949390,4835,4835,4835,4835,0
|
|
20230829,153600,202949390,4835,4835,4835,4835,0
|
|
20230829,153500,202949390,4835,4835,4835,4835,0
|
|
20230829,153400,202949390,4835,4835,4835,4835,0
|
|
20230829,153300,202949390,4835,4835,4835,4835,0
|
|
20230829,153200,202949390,4835,4835,4835,4835,0
|
|
20230829,153100,202949390,4835,4835,4835,4835,0
|
|
20230829,153000,202949390,4835,4835,4835,4835,3596
|
|
20230829,152900,185562730,4895,4895,4895,4895,0
|
|
20230829,152800,185562730,4895,4895,4895,4895,0
|
|
20230829,152700,185562730,4895,4895,4895,4895,0
|
|
20230829,152600,185562730,4895,4895,4895,4895,0
|
|
20230829,152500,185562730,4895,4895,4895,4895,0
|
|
20230829,152400,185562730,4895,4895,4895,4895,0
|
|
20230829,152300,185562730,4895,4895,4895,4895,0
|
|
20230829,152200,185562730,4895,4895,4895,4895,0
|
|
20230829,152100,185562730,4895,4895,4895,4895,0
|
|
20230829,152000,185562730,4895,4895,4895,4895,0
|
|
20230829,151900,185562730,4895,4895,4895,4895,0
|
|
20230829,151800,185562730,4895,4895,4895,4895,0
|
|
20230829,151700,185562730,4895,4870,4895,4850,2036
|
|
20230829,151600,175678795,4905,4905,4905,4870,993
|
|
20230829,151500,170837940,4910,4940,4965,4875,1569
|
|
20230829,151400,163117330,4910,4920,4920,4905,1574
|
|
20230829,151300,155383910,4920,4950,4950,4920,1124
|
|
20230829,151200,149853620,4990,4950,4990,4950,324
|
|
20230829,151100,148244295,4950,4880,4950,4880,81
|
|
20230829,151000,147847780,4885,4895,4895,4885,752
|
|
20230829,150900,144168690,4900,4950,4950,4900,200
|
|
20230829,150800,143186420,4990,4990,4990,4990,0
|
|
20230829,150700,143186420,4990,4990,4990,4990,0
|
|
20230829,150600,143186420,4990,4990,4990,4990,56
|
|
20230829,150500,142906980,4990,4935,4990,4935,105
|
|
20230829,150400,142386350,4900,4960,4990,4900,2115
|
|
20230829,150300,131869200,4965,4920,4965,4920,247
|
|
20230829,150200,130643785,4915,4910,4960,4910,5005
|
|
20230829,150100,105912610,4910,4910,4910,4910,0
|
|
20230829,150000,105912610,4910,4910,4910,4910,3
|
|
20230829,145900,105897880,4910,4910,4910,4910,0
|
|
20230829,145800,105897880,4910,4910,4910,4910,0
|
|
20230829,145700,105897880,4910,4910,4910,4910,0
|
|
20230829,145600,105897880,4910,4905,4910,4905,7
|
|
20230829,145500,105863540,4905,4905,4905,4905,1
|
|
20230829,145400,105858635,4900,4895,4900,4895,104
|
|
20230829,145300,105349130,4900,4900,4900,4900,0
|
|
20230829,145200,105349130,4900,4900,4900,4900,0
|
|
20230829,145100,105349130,4900,4900,4900,4900,0
|
|
20230829,145000,105349130,4900,4900,4900,4900,0
|
|
20230829,144900,105349130,4900,4900,4900,4900,0
|
|
20230829,144800,105349130,4900,4900,4900,4900,0
|
|
20230829,144700,105349130,4900,4900,4900,4900,0
|
|
20230829,144600,105349130,4900,4900,4900,4900,0
|
|
20230829,144500,105349130,4900,4900,4900,4900,0
|
|
20230829,144400,105349130,4900,4900,4900,4900,0
|
|
20230829,144300,105349130,4900,4900,4900,4900,0
|
|
20230829,144200,105349130,4900,4900,4900,4900,0
|
|
20230829,144100,105349130,4900,4900,4900,4900,0
|
|
20230829,144000,105349130,4900,4900,4900,4900,1
|
|
20230829,143900,105344230,4885,4885,4885,4885,0
|
|
20230829,143800,105344230,4885,4885,4885,4880,927
|
|
20230829,143700,100817225,4920,4920,4920,4920,0
|
|
20230829,143600,100817225,4920,4920,4920,4920,0
|
|
20230829,143500,100817225,4920,4920,4920,4920,0
|
|
20230829,143400,100817225,4920,4920,4920,4920,0
|
|
20230829,143300,100817225,4920,4920,4920,4920,0
|
|
20230829,143200,100817225,4920,4920,4920,4920,0
|
|
20230829,143100,100817225,4920,4920,4920,4920,0
|
|
20230829,143000,100817225,4920,4920,4920,4920,0
|
|
20230829,142900,100817225,4920,4920,4920,4920,0
|
|
20230829,142800,100817225,4920,4920,4920,4920,0
|
|
20230829,142700,100817225,4920,4920,4920,4920,1
|
|
20230829,142600,100812305,4920,4920,4920,4920,0
|
|
20230829,142500,100812305,4920,4920,4920,4920,0
|
|
20230829,142400,100812305,4920,4920,4920,4920,0
|
|
20230829,142300,100812305,4920,4920,4920,4920,0
|
|
20230829,142200,100812305,4920,4915,4920,4915,1600
|
|
20230829,142100,92946855,4915,4915,4915,4915,0
|
|
20230829,142000,92946855,4915,4880,4915,4880,31
|
|
20230829,141900,92795540,4915,4915,4915,4915,0
|
|
20230829,141800,92795540,4915,4915,4915,4915,0
|
|
20230829,141700,92795540,4915,4915,4915,4915,0
|
|
20230829,141600,92795540,4915,4915,4915,4915,0
|
|
20230829,141500,92795540,4915,4915,4915,4915,0
|
|
20230829,141400,92795540,4915,4915,4915,4915,0
|
|
20230829,141300,92795540,4915,4915,4915,4915,0
|
|
20230829,141200,92795540,4915,4915,4915,4915,25
|
|
20230829,141100,92672665,4915,4915,4915,4915,0
|
|
20230829,141000,92672665,4915,4915,4915,4915,0
|
|
20230829,140900,92672665,4915,4915,4915,4915,0
|
|
20230829,140800,92672665,4915,4915,4915,4915,0
|
|
20230829,140700,92672665,4915,4915,4915,4915,0
|
|
20230829,140600,92672665,4915,4915,4915,4915,0
|
|
20230829,140500,92672665,4915,4915,4915,4915,0
|
|
20230829,140400,92672665,4915,4915,4915,4915,0
|
|
20230829,140300,92672665,4915,4915,4915,4915,0
|
|
20230829,140200,92672665,4915,4915,4915,4915,0
|
|
20230829,140100,92672665,4915,4915,4915,4915,0
|
|
20230829,140000,92672665,4915,4915,4915,4915,0
|
|
20230829,135900,92672665,4915,4915,4915,4915,0
|
|
20230829,135800,92672665,4915,4915,4915,4915,0
|
|
20230829,135700,92672665,4915,4915,4915,4915,0
|
|
20230829,135600,92672665,4915,4915,4915,4915,101
|
|
20230829,135500,92176250,4880,4880,4880,4880,210
|
|
20230829,135400,91151450,4880,4880,4880,4880,10
|
|
20230829,135300,91102650,4915,4915,4915,4915,0
|
|
20230829,135200,91102650,4915,4915,4915,4915,0
|
|
20230829,135100,91102650,4915,4915,4915,4915,0
|
|
20230829,135000,91102650,4915,4905,4915,4905,1167
|
|
20230829,134900,85371360,4910,4910,4910,4910,0
|
|
20230829,134800,85371360,4910,4910,4910,4910,0
|
|
20230829,134700,85371360,4910,4910,4910,4910,0
|
|
20230829,134600,85371360,4910,4910,4910,4910,0
|
|
20230829,134500,85371360,4910,4910,4910,4910,0
|
|
20230829,134400,85371360,4910,4910,4910,4910,0
|
|
20230829,134300,85371360,4910,4910,4910,4910,0
|
|
20230829,134200,85371360,4910,4910,4910,4910,0
|
|
20230829,134100,85371360,4910,4910,4910,4910,0
|
|
20230829,134000,85371360,4910,4910,4910,4910,0
|
|
20230829,133900,85371360,4910,4910,4910,4910,0
|
|
20230829,133800,85371360,4910,4910,4910,4910,0
|
|
20230829,133700,85371360,4910,4910,4910,4910,1
|
|
20230829,133600,85366450,4915,4915,4915,4915,0
|
|
20230829,133500,85366450,4915,4915,4915,4915,0
|
|
20230829,133400,85366450,4915,4915,4915,4915,0
|
|
20230829,133300,85366450,4915,4915,4915,4915,25
|
|
20230829,133200,85243575,4915,4915,4915,4915,1
|
|
20230829,133100,85238660,4910,4910,4910,4910,0
|
|
20230829,133000,85238660,4910,4910,4910,4910,0
|
|
20230829,132900,85238660,4910,4910,4910,4910,21
|
|
20230829,132800,85135550,4910,4910,4910,4910,1
|
|
20230829,132700,85130640,4885,4885,4885,4885,0
|
|
20230829,132600,85130640,4885,4885,4885,4885,0
|
|
20230829,132500,85130640,4885,4885,4885,4885,0
|
|
20230829,132400,85130640,4885,4885,4885,4885,0
|
|
20230829,132300,85130640,4885,4885,4885,4885,0
|
|
20230829,132200,85130640,4885,4885,4885,4885,88
|
|
20230829,132100,84700760,4885,4885,4885,4885,227
|
|
20230829,132000,83591865,4910,4910,4910,4910,0
|
|
20230829,131900,83591865,4910,4910,4910,4910,0
|
|
20230829,131800,83591865,4910,4910,4910,4910,1
|
|
20230829,131700,83586955,4910,4910,4910,4910,0
|
|
20230829,131600,83586955,4910,4910,4910,4910,0
|
|
20230829,131500,83586955,4910,4910,4910,4910,0
|
|
20230829,131400,83586955,4910,4910,4910,4910,0
|
|
20230829,131300,83586955,4910,4910,4910,4910,0
|
|
20230829,131200,83586955,4910,4910,4910,4910,0
|
|
20230829,131100,83586955,4910,4910,4910,4910,0
|
|
20230829,131000,83586955,4910,4910,4910,4910,0
|
|
20230829,130900,83586955,4910,4910,4910,4910,0
|
|
20230829,130800,83586955,4910,4910,4910,4910,0
|
|
20230829,130700,83586955,4910,4910,4910,4910,1
|
|
20230829,130600,83582045,4910,4910,4910,4910,0
|
|
20230829,130500,83582045,4910,4910,4910,4910,8
|
|
20230829,130400,83542765,4910,4910,4910,4910,0
|
|
20230829,130300,83542765,4910,4910,4910,4910,0
|
|
20230829,130200,83542765,4910,4910,4910,4910,2
|
|
20230829,130100,83532945,4915,4915,4915,4915,1
|
|
20230829,130000,83528030,4920,4920,4920,4920,0
|
|
20230829,125900,83528030,4920,4920,4920,4920,1
|
|
20230829,125800,83523110,4890,4890,4890,4890,5
|
|
20230829,125700,83498660,4890,4890,4890,4890,0
|
|
20230829,125600,83498660,4890,4890,4890,4890,0
|
|
20230829,125500,83498660,4890,4895,4895,4890,800
|
|
20230829,125400,79586655,4920,4920,4920,4920,0
|
|
20230829,125300,79586655,4920,4920,4920,4920,0
|
|
20230829,125200,79586655,4920,4920,4920,4920,0
|
|
20230829,125100,79586655,4920,4920,4920,4920,0
|
|
20230829,125000,79586655,4920,4920,4920,4920,0
|
|
20230829,124900,79586655,4920,4920,4920,4920,0
|
|
20230829,124800,79586655,4920,4920,4920,4920,0
|
|
20230829,124700,79586655,4920,4920,4920,4920,0
|
|
20230829,124600,79586655,4920,4920,4920,4920,0
|
|
20230829,124500,79586655,4920,4920,4920,4920,0
|
|
20230829,124400,79586655,4920,4920,4920,4920,0
|
|
20230829,124300,79586655,4920,4920,4920,4920,0
|
|
20230829,124200,79586655,4920,4920,4920,4920,0
|
|
20230829,124100,79586655,4920,4920,4920,4920,0
|
|
20230829,124000,79586655,4920,4920,4920,4920,0
|
|
20230829,123900,79586655,4920,4920,4920,4920,0
|
|
20230829,123800,79586655,4920,4920,4920,4920,0
|
|
20230829,123700,79586655,4920,4920,4920,4920,0
|
|
20230829,123600,79586655,4920,4920,4920,4920,1
|
|
20230829,123500,79581735,4890,4895,4895,4890,10
|
|
20230829,123400,79532825,4930,4930,4930,4930,0
|
|
20230829,123300,79532825,4930,4930,4930,4930,0
|
|
20230829,123200,79532825,4930,4930,4930,4930,1
|
|
20230829,123100,79527895,4895,4895,4895,4895,16
|
|
20230829,123000,79449575,4935,4935,4935,4935,0
|
|
20230829,122900,79449575,4935,4935,4935,4935,0
|
|
20230829,122800,79449575,4935,4935,4935,4935,0
|
|
20230829,122700,79449575,4935,4930,4935,4930,2
|
|
20230829,122600,79439710,4930,4930,4930,4930,0
|
|
20230829,122500,79439710,4930,4930,4930,4930,0
|
|
20230829,122400,79439710,4930,4930,4930,4930,0
|
|
20230829,122300,79439710,4930,4930,4930,4930,0
|
|
20230829,122200,79439710,4930,4930,4930,4930,111
|
|
20230829,122100,78892480,4930,4930,4930,4930,0
|
|
20230829,122000,78892480,4930,4930,4930,4930,0
|
|
20230829,121900,78892480,4930,4930,4930,4930,0
|
|
20230829,121800,78892480,4930,4930,4930,4930,1
|
|
20230829,121700,78887550,4930,4920,4930,4920,5
|
|
20230829,121600,78862930,4895,4885,4895,4885,92
|
|
20230829,121500,78412610,4895,4895,4895,4885,305
|
|
20230829,121400,76921930,4900,4900,4900,4900,0
|
|
20230829,121300,76921930,4900,4900,4900,4900,50
|
|
20230829,121200,76676930,4900,4900,4900,4900,0
|
|
20230829,121100,76676930,4900,4900,4900,4900,0
|
|
20230829,121000,76676930,4900,4905,4905,4900,140
|
|
20230829,120900,75990480,4940,4940,4940,4940,0
|
|
20230829,120800,75990480,4940,4940,4940,4940,0
|
|
20230829,120700,75990480,4940,4940,4940,4940,0
|
|
20230829,120600,75990480,4940,4940,4940,4940,0
|
|
20230829,120500,75990480,4940,4940,4940,4940,0
|
|
20230829,120400,75990480,4940,4940,4940,4940,0
|
|
20230829,120300,75990480,4940,4940,4940,4940,0
|
|
20230829,120200,75990480,4940,4935,4940,4935,11
|
|
20230829,120100,75936190,4935,4935,4935,4935,0
|
|
20230829,120000,75936190,4935,4935,4935,4935,0
|
|
20230829,115900,75936190,4935,4935,4935,4935,0
|
|
20230829,115800,75936190,4935,4935,4935,4935,18
|
|
20230829,115700,75847360,4935,4935,4935,4935,0
|
|
20230829,115600,75847360,4935,4935,4935,4935,0
|
|
20230829,115500,75847360,4935,4900,4935,4900,2
|
|
20230829,115400,75837525,4935,4935,4935,4935,0
|
|
20230829,115300,75837525,4935,4935,4935,4935,0
|
|
20230829,115200,75837525,4935,4935,4935,4935,0
|
|
20230829,115100,75837525,4935,4935,4935,4935,1
|
|
20230829,115000,75832590,4900,4900,4900,4900,0
|
|
20230829,114900,75832590,4900,4900,4900,4900,0
|
|
20230829,114800,75832590,4900,4900,4900,4900,100
|
|
20230829,114700,75342590,4900,4900,4900,4900,0
|
|
20230829,114600,75342590,4900,4900,4900,4900,1
|
|
20230829,114500,75337690,4900,4905,4905,4900,389
|
|
20230829,114400,73431515,4900,4915,4915,4900,200
|
|
20230829,114300,72450575,4940,4940,4940,4940,0
|
|
20230829,114200,72450575,4940,4940,4940,4940,0
|
|
20230829,114100,72450575,4940,4940,4940,4940,0
|
|
20230829,114000,72450575,4940,4940,4940,4940,0
|
|
20230829,113900,72450575,4940,4940,4940,4940,0
|
|
20230829,113800,72450575,4940,4940,4940,4940,0
|
|
20230829,113700,72450575,4940,4940,4940,4940,0
|
|
20230829,113600,72450575,4940,4940,4940,4940,1
|
|
20230829,113500,72445635,4945,4945,4945,4945,0
|
|
20230829,113400,72445635,4945,4945,4945,4945,0
|
|
20230829,113300,72445635,4945,4945,4945,4945,0
|
|
20230829,113200,72445635,4945,4945,4945,4945,0
|
|
20230829,113100,72445635,4945,4945,4945,4945,0
|
|
20230829,113000,72445635,4945,4945,4945,4945,0
|
|
20230829,112900,72445635,4945,4945,4945,4945,1
|
|
20230829,112800,72440690,4915,4930,4930,4915,44
|
|
20230829,112700,72224320,4945,4945,4945,4945,0
|
|
20230829,112600,72224320,4945,4945,4945,4945,0
|
|
20230829,112500,72224320,4945,4945,4945,4945,0
|
|
20230829,112400,72224320,4945,4945,4945,4945,1
|
|
20230829,112300,72219375,4950,4950,4950,4950,0
|
|
20230829,112200,72219375,4950,4950,4950,4950,0
|
|
20230829,112100,72219375,4950,4950,4950,4950,0
|
|
20230829,112000,72219375,4950,4950,4950,4950,0
|
|
20230829,111900,72219375,4950,4950,4950,4950,0
|
|
20230829,111800,72219375,4950,4950,4950,4950,0
|
|
20230829,111700,72219375,4950,4925,4950,4920,1451
|
|
20230829,111600,65077810,4950,4950,4950,4950,150
|
|
20230829,111500,64335310,4950,4950,4950,4945,103
|
|
20230829,111400,63825470,4950,4945,4950,4945,51
|
|
20230829,111300,63573270,4950,4950,4950,4950,0
|
|
20230829,111200,63573270,4950,4950,4950,4950,0
|
|
20230829,111100,63573270,4950,4950,4950,4950,0
|
|
20230829,111000,63573270,4950,4950,4950,4950,50
|
|
20230829,110900,63325770,4950,4945,4950,4945,52
|
|
20230829,110800,63068625,4945,4945,4945,4945,0
|
|
20230829,110700,63068625,4945,4945,4945,4945,150
|
|
20230829,110600,62326875,4945,4945,4945,4945,103
|
|
20230829,110500,61817540,4945,4945,4945,4945,0
|
|
20230829,110400,61817540,4945,4945,4945,4945,0
|
|
20230829,110300,61817540,4945,4945,4945,4945,0
|
|
20230829,110200,61817540,4945,4945,4945,4945,202
|
|
20230829,110100,60818650,4945,4945,4945,4945,0
|
|
20230829,110000,60818650,4945,4945,4945,4945,1
|
|
20230829,105900,60813705,4920,4940,4940,4920,250
|
|
20230829,105800,59579905,4940,4940,4940,4940,0
|
|
20230829,105700,59579905,4940,4940,4940,4940,100
|
|
20230829,105600,59085905,4940,4940,4940,4940,200
|
|
20230829,105500,58097905,4940,4940,4940,4940,15
|
|
20230829,105400,58023805,4940,4940,4940,4940,1
|
|
20230829,105300,58018865,4940,4940,4940,4940,0
|
|
20230829,105200,58018865,4940,4940,4940,4940,0
|
|
20230829,105100,58018865,4940,4940,4940,4940,0
|
|
20230829,105000,58018865,4940,4940,4940,4940,6
|
|
20230829,104900,57989225,4940,4940,4940,4940,0
|
|
20230829,104800,57989225,4940,4940,4940,4940,0
|
|
20230829,104700,57989225,4940,4940,4940,4940,32
|
|
20230829,104600,57831145,4940,4940,4940,4940,162
|
|
20230829,104500,57030865,4940,4940,4940,4940,20
|
|
20230829,104400,56932065,4940,4940,4940,4940,0
|
|
20230829,104300,56932065,4940,4940,4940,4940,50
|
|
20230829,104200,56685065,4940,4940,4940,4940,0
|
|
20230829,104100,56685065,4940,4940,4940,4940,0
|
|
20230829,104000,56685065,4940,4940,4940,4940,0
|
|
20230829,103900,56685065,4940,4940,4940,4940,0
|
|
20230829,103800,56685065,4940,4940,4940,4940,0
|
|
20230829,103700,56685065,4940,4940,4940,4940,0
|
|
20230829,103600,56685065,4940,4940,4940,4940,117
|
|
20230829,103500,56107085,4940,4935,4940,4935,85
|
|
20230829,103400,55687230,4945,4945,4945,4945,0
|
|
20230829,103300,55687230,4945,4945,4945,4945,0
|
|
20230829,103200,55687230,4945,4945,4945,4945,0
|
|
20230829,103100,55687230,4945,4945,4945,4945,0
|
|
20230829,103000,55687230,4945,4945,4945,4945,0
|
|
20230829,102900,55687230,4945,4945,4945,4945,0
|
|
20230829,102800,55687230,4945,4945,4945,4945,0
|
|
20230829,102700,55687230,4945,4945,4945,4945,15
|
|
20230829,102600,55613055,4945,4945,4945,4945,40
|
|
20230829,102500,55415255,4945,4935,4945,4935,10
|
|
20230829,102400,55365835,4930,4930,4930,4930,0
|
|
20230829,102300,55365835,4930,4930,4930,4930,0
|
|
20230829,102200,55365835,4930,4930,4930,4930,0
|
|
20230829,102100,55365835,4930,4930,4930,4930,0
|
|
20230829,102000,55365835,4930,4930,4930,4930,0
|
|
20230829,101900,55365835,4930,4915,4930,4915,8
|
|
20230829,101800,55326455,4910,4950,4950,4870,214
|
|
20230829,101700,54281165,4940,4940,4940,4940,2
|
|
20230829,101600,54271285,4945,4945,4945,4945,50
|
|
20230829,101500,54024035,4945,4945,4945,4945,122
|
|
20230829,101400,53420745,4945,4945,4945,4945,98
|
|
20230829,101300,52936135,4940,4940,4940,4940,0
|
|
20230829,101200,52936135,4940,4940,4945,4940,219
|
|
20230829,101100,51854270,4940,4930,4940,4930,293
|
|
20230829,101000,50409660,4930,4920,4930,4920,137
|
|
20230829,100900,49735440,4920,4920,4920,4920,0
|
|
20230829,100800,49735440,4920,4920,4920,4920,2
|
|
20230829,100700,49725600,4915,4915,4915,4915,42
|
|
20230829,100600,49519170,4915,4905,4915,4905,1179
|
|
20230829,100500,43731910,4900,4900,4900,4900,0
|
|
20230829,100400,43731910,4900,4900,4900,4900,0
|
|
20230829,100300,43731910,4900,4900,4900,4900,2018
|
|
20230829,100200,33843710,4900,4900,4900,4900,6
|
|
20230829,100100,33814310,4900,4900,4900,4900,1
|
|
20230829,100000,33809410,4870,4890,4890,4870,192
|
|
20230829,095900,32874095,4895,4890,4895,4890,19
|
|
20230829,095800,32781140,4890,4875,4890,4875,7
|
|
20230829,095700,32746925,4895,4895,4895,4895,0
|
|
20230829,095600,32746925,4895,4895,4895,4895,0
|
|
20230829,095500,32746925,4895,4895,4895,4895,10
|
|
20230829,095400,32697975,4900,4900,4900,4900,0
|
|
20230829,095300,32697975,4900,4900,4900,4900,0
|
|
20230829,095200,32697975,4900,4900,4900,4900,0
|
|
20230829,095100,32697975,4900,4900,4900,4900,0
|
|
20230829,095000,32697975,4900,4900,4900,4900,0
|
|
20230829,094900,32697975,4900,4900,4900,4900,0
|
|
20230829,094800,32697975,4900,4900,4900,4900,1
|
|
20230829,094700,32693075,4900,4900,4900,4900,0
|
|
20230829,094600,32693075,4900,4900,4900,4900,0
|
|
20230829,094500,32693075,4900,4900,4900,4900,125
|
|
20230829,094400,32080575,4900,4900,4900,4900,215
|
|
20230829,094300,31027075,4900,4900,4900,4900,70
|
|
20230829,094200,30684075,4900,4900,4900,4900,50
|
|
20230829,094100,30439075,4900,4900,4900,4900,0
|
|
20230829,094000,30439075,4900,4900,4900,4900,0
|
|
20230829,093900,30439075,4900,4900,4900,4900,0
|
|
20230829,093800,30439075,4900,4900,4900,4900,0
|
|
20230829,093700,30439075,4900,4900,4900,4900,0
|
|
20230829,093600,30439075,4900,4900,4900,4900,3
|
|
20230829,093500,30424375,4900,4900,4900,4900,0
|
|
20230829,093400,30424375,4900,4900,4900,4900,20
|
|
20230829,093300,30326375,4900,4900,4900,4900,2
|
|
20230829,093200,30316575,4900,4900,4900,4900,3
|
|
20230829,093100,30301875,4900,4900,4900,4900,562
|
|
20230829,093000,27548075,4900,4900,4900,4900,3
|
|
20230829,092900,27533375,4870,4900,4900,4870,84
|
|
20230829,092800,27124265,4870,4880,4880,4870,400
|
|
20230829,092700,25176115,4880,4880,4880,4880,25
|
|
20230829,092600,25054115,4895,4895,4895,4895,9
|
|
20230829,092500,25010060,4900,4900,4900,4900,0
|
|
20230829,092400,25010060,4900,4895,4900,4895,12
|
|
20230829,092300,24951315,4900,4900,4900,4900,100
|
|
20230829,092200,24461315,4905,4905,4905,4905,0
|
|
20230829,092100,24461315,4905,4905,4905,4905,0
|
|
20230829,092000,24461315,4905,4905,4905,4905,0
|
|
20230829,091900,24461315,4905,4905,4905,4905,0
|
|
20230829,091800,24461315,4905,4905,4905,4905,0
|
|
20230829,091700,24461315,4905,4905,4905,4905,1
|
|
20230829,091600,24456410,4885,4885,4885,4885,1
|
|
20230829,091500,24451525,4910,4910,4910,4910,0
|
|
20230829,091400,24451525,4910,4910,4910,4910,0
|
|
20230829,091300,24451525,4910,4910,4910,4910,0
|
|
20230829,091200,24451525,4910,4905,4910,4905,263
|
|
20230829,091100,23161505,4900,4885,4900,4880,927
|
|
20230829,091000,18623360,4885,4875,4885,4875,26
|
|
20230829,090900,18496480,4880,4875,4880,4875,2
|
|
20230829,090800,18486725,4875,4875,4875,4875,1
|
|
20230829,090700,18481850,4835,4865,4875,4835,847
|
|
20230829,090600,14359790,4865,4865,4865,4865,10
|
|
20230829,090500,14311140,4865,4865,4865,4840,22
|
|
20230829,090400,14204610,4830,4845,4865,4830,261
|
|
20230829,090300,12943370,4865,4845,4870,4845,102
|
|
20230829,090200,12449135,4870,4860,4870,4860,5
|
|
20230829,090100,12424815,4835,4840,4855,4835,5
|
|
20230829,090000,12400595,4825,4825,4835,4825,2570
|