617 lines
29 KiB
CSV
617 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230816,191400,430733300,4930,4930,4930,4930,570
|
|
20230816,191300,430733300,4930,4930,4930,4930,0
|
|
20230816,191200,430733300,4930,4930,4930,4930,0
|
|
20230816,191100,430733300,4930,4930,4930,4930,0
|
|
20230816,191000,430733300,4930,4930,4930,4930,0
|
|
20230816,190900,430733300,4930,4930,4930,4930,0
|
|
20230816,190800,430733300,4930,4930,4930,4930,0
|
|
20230816,190700,430733300,4930,4930,4930,4930,0
|
|
20230816,190600,430733300,4930,4930,4930,4930,0
|
|
20230816,190500,430733300,4930,4930,4930,4930,0
|
|
20230816,190400,430733300,4930,4930,4930,4930,0
|
|
20230816,190300,430733300,4930,4930,4930,4930,0
|
|
20230816,190200,430733300,4930,4930,4930,4930,0
|
|
20230816,190100,430733300,4930,4930,4930,4930,0
|
|
20230816,190000,430733300,4930,4930,4930,4930,0
|
|
20230816,185900,430733300,4930,4930,4930,4930,0
|
|
20230816,185800,430733300,4930,4930,4930,4930,0
|
|
20230816,185700,430733300,4930,4930,4930,4930,0
|
|
20230816,185600,430733300,4930,4930,4930,4930,0
|
|
20230816,185500,430733300,4930,4930,4930,4930,0
|
|
20230816,185400,430733300,4930,4930,4930,4930,0
|
|
20230816,185300,430733300,4930,4930,4930,4930,0
|
|
20230816,185200,430733300,4930,4930,4930,4930,0
|
|
20230816,185100,430733300,4930,4930,4930,4930,0
|
|
20230816,185000,430733300,4930,4930,4930,4930,0
|
|
20230816,184900,430733300,4930,4930,4930,4930,0
|
|
20230816,184800,430733300,4930,4930,4930,4930,0
|
|
20230816,184700,430733300,4930,4930,4930,4930,0
|
|
20230816,184600,430733300,4930,4930,4930,4930,0
|
|
20230816,184500,430733300,4930,4930,4930,4930,0
|
|
20230816,184400,430733300,4930,4930,4930,4930,570
|
|
20230816,184300,430733300,4930,4930,4930,4930,0
|
|
20230816,184200,430733300,4930,4930,4930,4930,0
|
|
20230816,184100,430733300,4930,4930,4930,4930,0
|
|
20230816,184000,430733300,4930,4930,4930,4930,0
|
|
20230816,183900,430733300,4930,4930,4930,4930,0
|
|
20230816,183800,430733300,4930,4930,4930,4930,0
|
|
20230816,183700,430733300,4930,4930,4930,4930,0
|
|
20230816,183600,430733300,4930,4930,4930,4930,0
|
|
20230816,183500,430733300,4930,4930,4930,4930,0
|
|
20230816,183400,430733300,4930,4930,4930,4930,0
|
|
20230816,183300,430733300,4930,4930,4930,4930,0
|
|
20230816,183200,430733300,4930,4930,4930,4930,0
|
|
20230816,183100,430733300,4930,4930,4930,4930,0
|
|
20230816,183000,430733300,4930,4930,4930,4930,0
|
|
20230816,182900,430733300,4930,4930,4930,4930,0
|
|
20230816,182800,430733300,4930,4930,4930,4930,0
|
|
20230816,182700,430733300,4930,4930,4930,4930,0
|
|
20230816,182600,430733300,4930,4930,4930,4930,0
|
|
20230816,182500,430733300,4930,4930,4930,4930,0
|
|
20230816,182400,430733300,4930,4930,4930,4930,0
|
|
20230816,182300,430733300,4930,4930,4930,4930,0
|
|
20230816,182200,430733300,4930,4930,4930,4930,0
|
|
20230816,182100,430733300,4930,4930,4930,4930,0
|
|
20230816,182000,430733300,4930,4930,4930,4930,0
|
|
20230816,181900,430733300,4930,4930,4930,4930,0
|
|
20230816,181800,430733300,4930,4930,4930,4930,0
|
|
20230816,181700,430733300,4930,4930,4930,4930,0
|
|
20230816,181600,430733300,4930,4930,4930,4930,0
|
|
20230816,181500,430733300,4930,4930,4930,4930,0
|
|
20230816,181400,430733300,4930,4930,4930,4930,570
|
|
20230816,181300,430733300,4930,4930,4930,4930,0
|
|
20230816,181200,430733300,4930,4930,4930,4930,0
|
|
20230816,181100,430733300,4930,4930,4930,4930,0
|
|
20230816,181000,430733300,4930,4930,4930,4930,0
|
|
20230816,180900,430733300,4930,4930,4930,4930,0
|
|
20230816,180800,430733300,4930,4930,4930,4930,0
|
|
20230816,180700,430733300,4930,4930,4930,4930,0
|
|
20230816,180600,430733300,4930,4930,4930,4930,0
|
|
20230816,180500,430733300,4930,4930,4930,4930,0
|
|
20230816,180400,430733300,4930,4930,4930,4930,0
|
|
20230816,180300,430733300,4930,4930,4930,4930,0
|
|
20230816,180200,430733300,4930,4930,4930,4930,0
|
|
20230816,180100,430733300,4930,4930,4930,4930,0
|
|
20230816,180000,430733300,4930,4930,4930,4930,0
|
|
20230816,175900,430733300,4930,4930,4930,4930,0
|
|
20230816,175800,430733300,4930,4930,4930,4930,0
|
|
20230816,175700,430733300,4930,4930,4930,4930,0
|
|
20230816,175600,430733300,4930,4930,4930,4930,0
|
|
20230816,175500,430733300,4930,4930,4930,4930,0
|
|
20230816,175400,430733300,4930,4930,4930,4930,0
|
|
20230816,175300,430733300,4930,4930,4930,4930,0
|
|
20230816,175200,430733300,4930,4930,4930,4930,0
|
|
20230816,175100,430733300,4930,4930,4930,4930,0
|
|
20230816,175000,430733300,4930,4930,4930,4930,0
|
|
20230816,174900,430733300,4930,4930,4930,4930,0
|
|
20230816,174800,430733300,4930,4930,4930,4930,0
|
|
20230816,174700,430733300,4930,4930,4930,4930,0
|
|
20230816,174600,430733300,4930,4930,4930,4930,0
|
|
20230816,174500,430733300,4930,4930,4930,4930,0
|
|
20230816,174400,430733300,4930,4930,4930,4930,570
|
|
20230816,174300,430733300,4930,4930,4930,4930,0
|
|
20230816,174200,430733300,4930,4930,4930,4930,0
|
|
20230816,174100,430733300,4930,4930,4930,4930,0
|
|
20230816,174000,430733300,4930,4930,4930,4930,0
|
|
20230816,173900,430733300,4930,4930,4930,4930,0
|
|
20230816,173800,430733300,4930,4930,4930,4930,0
|
|
20230816,173700,430733300,4930,4930,4930,4930,0
|
|
20230816,173600,430733300,4930,4930,4930,4930,0
|
|
20230816,173500,430733300,4930,4930,4930,4930,0
|
|
20230816,173400,430733300,4930,4930,4930,4930,0
|
|
20230816,173300,430733300,4930,4930,4930,4930,0
|
|
20230816,173200,430733300,4930,4930,4930,4930,0
|
|
20230816,173100,430733300,4930,4930,4930,4930,0
|
|
20230816,173000,430733300,4930,4930,4930,4930,0
|
|
20230816,172900,430733300,4930,4930,4930,4930,0
|
|
20230816,172800,430733300,4930,4930,4930,4930,0
|
|
20230816,172700,430733300,4930,4930,4930,4930,0
|
|
20230816,172600,430733300,4930,4930,4930,4930,0
|
|
20230816,172500,430733300,4930,4930,4930,4930,0
|
|
20230816,172400,430733300,4930,4930,4930,4930,0
|
|
20230816,172300,430733300,4930,4930,4930,4930,0
|
|
20230816,172200,430733300,4930,4930,4930,4930,0
|
|
20230816,172100,430733300,4930,4930,4930,4930,0
|
|
20230816,172000,430733300,4930,4930,4930,4930,0
|
|
20230816,171900,430733300,4930,4930,4930,4930,0
|
|
20230816,171800,430733300,4930,4930,4930,4930,0
|
|
20230816,171700,430733300,4930,4930,4930,4930,0
|
|
20230816,171600,430733300,4930,4930,4930,4930,0
|
|
20230816,171500,430733300,4930,4930,4930,4930,0
|
|
20230816,171400,430733300,4930,4930,4930,4930,570
|
|
20230816,171300,430733300,4930,4930,4930,4930,0
|
|
20230816,171200,430733300,4930,4930,4930,4930,0
|
|
20230816,171100,430733300,4930,4930,4930,4930,0
|
|
20230816,171000,430733300,4930,4930,4930,4930,0
|
|
20230816,170900,430733300,4930,4930,4930,4930,0
|
|
20230816,170800,430733300,4930,4930,4930,4930,0
|
|
20230816,170700,430733300,4930,4930,4930,4930,0
|
|
20230816,170600,430733300,4930,4930,4930,4930,0
|
|
20230816,170500,430733300,4930,4930,4930,4930,0
|
|
20230816,170400,430733300,4930,4930,4930,4930,0
|
|
20230816,170300,430733300,4930,4930,4930,4930,0
|
|
20230816,170200,430733300,4930,4930,4930,4930,0
|
|
20230816,170100,430733300,4930,4930,4930,4930,0
|
|
20230816,170000,430733300,4930,4930,4930,4930,0
|
|
20230816,165900,430733300,4930,4930,4930,4930,0
|
|
20230816,165800,430733300,4930,4930,4930,4930,0
|
|
20230816,165700,430733300,4930,4930,4930,4930,0
|
|
20230816,165600,430733300,4930,4930,4930,4930,0
|
|
20230816,165500,430733300,4930,4930,4930,4930,0
|
|
20230816,165400,430733300,4930,4930,4930,4930,0
|
|
20230816,165300,430733300,4930,4930,4930,4930,0
|
|
20230816,165200,430733300,4930,4930,4930,4930,0
|
|
20230816,165100,430733300,4930,4930,4930,4930,0
|
|
20230816,165000,430733300,4930,4930,4930,4930,0
|
|
20230816,164900,430733300,4930,4930,4930,4930,0
|
|
20230816,164800,430733300,4930,4930,4930,4930,0
|
|
20230816,164700,430733300,4930,4930,4930,4930,0
|
|
20230816,164600,430733300,4930,4930,4930,4930,0
|
|
20230816,164500,430733300,4930,4930,4930,4930,0
|
|
20230816,164400,430733300,4930,4930,4930,4930,570
|
|
20230816,164300,430733300,4930,4930,4930,4930,0
|
|
20230816,164200,430733300,4930,4930,4930,4930,0
|
|
20230816,164100,430733300,4930,4930,4930,4930,0
|
|
20230816,164000,430733300,4930,4930,4930,4930,0
|
|
20230816,163900,430733300,4930,4930,4930,4930,0
|
|
20230816,163800,430733300,4930,4930,4930,4930,0
|
|
20230816,163700,430733300,4930,4930,4930,4930,0
|
|
20230816,163600,430733300,4930,4930,4930,4930,0
|
|
20230816,163500,430733300,4930,4930,4930,4930,0
|
|
20230816,163400,430733300,4930,4930,4930,4930,0
|
|
20230816,163300,430733300,4930,4930,4930,4930,0
|
|
20230816,163200,430733300,4930,4930,4930,4930,0
|
|
20230816,163100,430733300,4930,4930,4930,4930,0
|
|
20230816,163000,430733300,4930,4930,4930,4930,0
|
|
20230816,162900,430733300,4930,4930,4930,4930,0
|
|
20230816,162800,430733300,4930,4930,4930,4930,0
|
|
20230816,162700,430733300,4930,4930,4930,4930,0
|
|
20230816,162600,430733300,4930,4930,4930,4930,0
|
|
20230816,162500,430733300,4930,4930,4930,4930,0
|
|
20230816,162400,430733300,4930,4930,4930,4930,0
|
|
20230816,162300,430733300,4930,4930,4930,4930,0
|
|
20230816,162200,430733300,4930,4930,4930,4930,0
|
|
20230816,162100,430733300,4930,4930,4930,4930,0
|
|
20230816,162000,430733300,4930,4930,4930,4930,0
|
|
20230816,161900,430733300,4930,4930,4930,4930,0
|
|
20230816,161800,430733300,4930,4930,4930,4930,0
|
|
20230816,161700,430733300,4930,4930,4930,4930,0
|
|
20230816,161600,430733300,4930,4930,4930,4930,0
|
|
20230816,161500,430733300,4930,4930,4930,4930,0
|
|
20230816,161400,430733300,4930,4930,4930,4930,570
|
|
20230816,161300,430733300,4930,4930,4930,4930,0
|
|
20230816,161200,430733300,4930,4930,4930,4930,0
|
|
20230816,161100,430733300,4930,4930,4930,4930,0
|
|
20230816,161000,430733300,4930,4930,4930,4930,0
|
|
20230816,160900,430733300,4930,4930,4930,4930,0
|
|
20230816,160800,430733300,4930,4930,4930,4930,0
|
|
20230816,160700,430733300,4930,4930,4930,4930,0
|
|
20230816,160600,430733300,4930,4930,4930,4930,0
|
|
20230816,160500,430733300,4930,4930,4930,4930,0
|
|
20230816,160400,430733300,4930,4930,4930,4930,0
|
|
20230816,160300,430733300,4930,4930,4930,4930,0
|
|
20230816,160200,430733300,4930,4930,4930,4930,0
|
|
20230816,160100,430733300,4930,4930,4930,4930,0
|
|
20230816,160000,430733300,4930,4930,4930,4930,0
|
|
20230816,155900,430733300,4930,4930,4930,4930,0
|
|
20230816,155800,430733300,4930,4930,4930,4930,0
|
|
20230816,155700,430733300,4930,4930,4930,4930,0
|
|
20230816,155600,430733300,4930,4930,4930,4930,0
|
|
20230816,155500,430733300,4930,4930,4930,4930,0
|
|
20230816,155400,430733300,4930,4930,4930,4930,0
|
|
20230816,155300,430733300,4930,4930,4930,4930,0
|
|
20230816,155200,430733300,4930,4930,4930,4930,0
|
|
20230816,155100,430733300,4930,4930,4930,4930,0
|
|
20230816,155000,430733300,4930,4930,4930,4930,0
|
|
20230816,154900,430733300,4930,4930,4930,4930,0
|
|
20230816,154800,430733300,4930,4930,4930,4930,0
|
|
20230816,154700,430733300,4930,4930,4930,4930,0
|
|
20230816,154600,430733300,4930,4930,4930,4930,0
|
|
20230816,154500,430733300,4930,4930,4930,4930,0
|
|
20230816,154400,430733300,4930,4930,4930,4930,570
|
|
20230816,154300,430733300,4930,4930,4930,4930,0
|
|
20230816,154200,430733300,4930,4930,4930,4930,0
|
|
20230816,154100,430733300,4930,4930,4930,4930,0
|
|
20230816,154000,430733300,4930,4930,4930,4930,0
|
|
20230816,153900,430733300,4930,4930,4930,4930,0
|
|
20230816,153800,430733300,4930,4930,4930,4930,0
|
|
20230816,153700,430733300,4930,4930,4930,4930,0
|
|
20230816,153600,430733300,4930,4930,4930,4930,0
|
|
20230816,153500,430733300,4930,4930,4930,4930,0
|
|
20230816,153400,430733300,4930,4930,4930,4930,0
|
|
20230816,153300,430733300,4930,4930,4930,4930,0
|
|
20230816,153200,430733300,4930,4930,4930,4930,0
|
|
20230816,153100,430733300,4930,4930,4930,4930,0
|
|
20230816,153000,430733300,4930,4930,4930,4930,570
|
|
20230816,152900,427923200,4915,4915,4915,4915,0
|
|
20230816,152800,427923200,4915,4915,4915,4915,0
|
|
20230816,152700,427923200,4915,4915,4915,4915,0
|
|
20230816,152600,427923200,4915,4915,4915,4915,0
|
|
20230816,152500,427923200,4915,4915,4915,4915,0
|
|
20230816,152400,427923200,4915,4915,4915,4915,0
|
|
20230816,152300,427923200,4915,4915,4915,4915,0
|
|
20230816,152200,427923200,4915,4915,4915,4915,0
|
|
20230816,152100,427923200,4915,4915,4915,4915,0
|
|
20230816,152000,427923200,4915,4915,4915,4915,0
|
|
20230816,151900,427923200,4915,4935,4935,4915,29
|
|
20230816,151800,427780535,4935,4935,4935,4935,17
|
|
20230816,151700,427696640,4905,4925,4925,4905,500
|
|
20230816,151600,425241605,4935,4935,4935,4935,3
|
|
20230816,151500,425226800,4935,4935,4935,4935,0
|
|
20230816,151400,425226800,4935,4935,4935,4935,0
|
|
20230816,151300,425226800,4935,4930,4935,4930,307
|
|
20230816,151200,423712545,4920,4920,4920,4920,300
|
|
20230816,151100,422236545,4930,4930,4930,4930,0
|
|
20230816,151000,422236545,4930,4930,4930,4930,0
|
|
20230816,150900,422236545,4930,4925,4930,4925,148
|
|
20230816,150800,421507185,4920,4920,4920,4920,0
|
|
20230816,150700,421507185,4920,4920,4920,4920,562
|
|
20230816,150600,418742145,4925,4925,4925,4925,20
|
|
20230816,150500,418643645,4920,4920,4920,4920,27
|
|
20230816,150400,418510805,4920,4925,4925,4920,412
|
|
20230816,150300,416482205,4930,4930,4930,4930,120
|
|
20230816,150200,415890605,4925,4935,4935,4925,307
|
|
20230816,150100,414377565,4935,4935,4935,4935,8
|
|
20230816,150000,414338085,4940,4940,4940,4940,17
|
|
20230816,145900,414254105,4940,4940,4940,4940,169
|
|
20230816,145800,413419245,4940,4940,4940,4940,0
|
|
20230816,145700,413419245,4940,4940,4940,4940,0
|
|
20230816,145600,413419245,4940,4935,4940,4935,307
|
|
20230816,145500,411903660,4935,4935,4935,4935,1
|
|
20230816,145400,411898725,4940,4940,4940,4940,0
|
|
20230816,145300,411898725,4940,4940,4940,4940,120
|
|
20230816,145200,411305925,4940,4940,4940,4940,0
|
|
20230816,145100,411305925,4940,4940,4940,4940,0
|
|
20230816,145000,411305925,4940,4940,4940,4940,0
|
|
20230816,144900,411305925,4940,4935,4940,4935,148
|
|
20230816,144800,410575395,4935,4925,4935,4925,307
|
|
20230816,144700,409061400,4925,4925,4925,4925,0
|
|
20230816,144600,409061400,4925,4925,4925,4925,2
|
|
20230816,144500,409051550,4925,4925,4925,4925,0
|
|
20230816,144400,409051550,4925,4925,4925,4925,120
|
|
20230816,144300,408460550,4925,4925,4925,4925,50
|
|
20230816,144200,408214300,4925,4925,4925,4925,50
|
|
20230816,144100,407968050,4925,4925,4925,4925,213
|
|
20230816,144000,406919025,4945,4945,4945,4945,0
|
|
20230816,143900,406919025,4945,4915,4945,4915,475
|
|
20230816,143800,404572455,4915,4915,4915,4915,0
|
|
20230816,143700,404572455,4915,4915,4915,4915,23
|
|
20230816,143600,404459410,4905,4925,4925,4905,1500
|
|
20230816,143500,397096800,4940,4940,4940,4940,120
|
|
20230816,143400,396504000,4925,4925,4925,4925,382
|
|
20230816,143300,394622650,4925,4930,4930,4925,400
|
|
20230816,143200,392652595,4940,4940,4940,4940,0
|
|
20230816,143100,392652595,4940,4940,4940,4940,311
|
|
20230816,143000,391116255,4940,4940,4940,4940,0
|
|
20230816,142900,391116255,4940,4940,4940,4940,148
|
|
20230816,142800,390385135,4940,4940,4940,4940,0
|
|
20230816,142700,390385135,4940,4940,4940,4940,0
|
|
20230816,142600,390385135,4940,4940,4940,4940,0
|
|
20230816,142500,390385135,4940,4940,4940,4940,121
|
|
20230816,142400,389787395,4940,4940,4940,4940,0
|
|
20230816,142300,389787395,4940,4930,4940,4930,308
|
|
20230816,142200,388266165,4925,4925,4925,4925,14
|
|
20230816,142100,388197215,4925,4925,4925,4925,6
|
|
20230816,142000,388167665,4925,4930,4930,4925,288
|
|
20230816,141900,386748395,4940,4940,4940,4940,148
|
|
20230816,141800,386017275,4940,4940,4940,4940,24
|
|
20230816,141700,385898715,4940,4940,4940,4940,0
|
|
20230816,141600,385898715,4940,4940,4940,4940,121
|
|
20230816,141500,385300975,4940,4940,4940,4940,0
|
|
20230816,141400,385300975,4940,4935,4940,4935,307
|
|
20230816,141300,383785890,4935,4935,4935,4935,0
|
|
20230816,141200,383785890,4935,4935,4935,4935,0
|
|
20230816,141100,383785890,4935,4935,4935,4935,0
|
|
20230816,141000,383785890,4935,4935,4935,4935,0
|
|
20230816,140900,383785890,4935,4930,4935,4930,148
|
|
20230816,140800,383055655,4930,4930,4930,4930,100
|
|
20230816,140700,382562655,4930,4930,4930,4930,121
|
|
20230816,140600,381966125,4930,4930,4930,4930,307
|
|
20230816,140500,380452615,4930,4930,4930,4930,0
|
|
20230816,140400,380452615,4930,4930,4930,4930,2
|
|
20230816,140300,380442755,4940,4940,4940,4940,0
|
|
20230816,140200,380442755,4940,4940,4940,4940,0
|
|
20230816,140100,380442755,4940,4940,4940,4940,0
|
|
20230816,140000,380442755,4940,4940,4940,4940,0
|
|
20230816,135900,380442755,4940,4935,4940,4935,148
|
|
20230816,135800,379711885,4940,4935,4940,4935,428
|
|
20230816,135700,377599265,4900,4900,4900,4900,20
|
|
20230816,135600,377501265,4900,4900,4900,4900,0
|
|
20230816,135500,377501265,4900,4905,4905,4900,201
|
|
20230816,135400,376516345,4905,4905,4905,4905,20
|
|
20230816,135300,376418245,4905,4920,4920,4905,155
|
|
20230816,135200,375655660,4920,4920,4920,4920,3200
|
|
20230816,135100,359911660,4920,4920,4920,4920,6817
|
|
20230816,135000,326372020,4940,4940,4940,4940,0
|
|
20230816,134900,326372020,4940,4925,4940,4925,455
|
|
20230816,134800,324126460,4910,4920,4935,4910,842
|
|
20230816,134700,319988115,4935,4935,4935,4935,0
|
|
20230816,134600,319988115,4935,4935,4935,4935,10
|
|
20230816,134500,319938765,4945,4945,4945,4945,0
|
|
20230816,134400,319938765,4945,4945,4945,4945,0
|
|
20230816,134300,319938765,4945,4945,4945,4945,0
|
|
20230816,134200,319938765,4945,4945,4945,4945,0
|
|
20230816,134100,319938765,4945,4940,4945,4940,307
|
|
20230816,134000,318422150,4945,4945,4945,4945,0
|
|
20230816,133900,318422150,4945,4940,4945,4940,269
|
|
20230816,133800,317092445,4945,4940,4945,4940,112
|
|
20230816,133700,316539105,4945,4945,4945,4945,6
|
|
20230816,133600,316509435,4950,4950,4950,4950,0
|
|
20230816,133500,316509435,4950,4950,4950,4950,0
|
|
20230816,133400,316509435,4950,4950,4950,4950,1
|
|
20230816,133300,316504485,4950,4945,4950,4945,307
|
|
20230816,133200,314986320,4945,4945,4945,4945,5
|
|
20230816,133100,314961595,4945,4945,4945,4945,0
|
|
20230816,133000,314961595,4945,4940,4945,4940,142
|
|
20230816,132900,314259860,4940,4940,4940,4940,149
|
|
20230816,132800,313523800,4930,4930,4930,4930,0
|
|
20230816,132700,313523800,4930,4930,4930,4930,20
|
|
20230816,132600,313425200,4930,4930,4930,4930,0
|
|
20230816,132500,313425200,4930,4925,4930,4925,1497
|
|
20230816,132400,306046490,4930,4925,4930,4925,307
|
|
20230816,132300,304534480,4930,4940,4940,4930,19
|
|
20230816,132200,304440780,4940,4940,4940,4940,0
|
|
20230816,132100,304440780,4940,4940,4940,4940,0
|
|
20230816,132000,304440780,4940,4905,4940,4900,1021
|
|
20230816,131900,299432870,4905,4940,4945,4905,1349
|
|
20230816,131800,292801800,4940,4940,4940,4940,0
|
|
20230816,131700,292801800,4940,4940,4940,4940,0
|
|
20230816,131600,292801800,4940,4935,4940,4935,307
|
|
20230816,131500,291285710,4925,4940,4940,4925,194
|
|
20230816,131400,290330225,4945,4945,4945,4945,0
|
|
20230816,131300,290330225,4945,4945,4945,4945,0
|
|
20230816,131200,290330225,4945,4945,4945,4945,0
|
|
20230816,131100,290330225,4945,4930,4945,4930,121
|
|
20230816,131000,289732015,4930,4930,4930,4925,198
|
|
20230816,130900,288755880,4945,4940,4945,4940,149
|
|
20230816,130800,288019575,4945,4940,4945,4940,307
|
|
20230816,130700,286501900,4940,4940,4940,4940,123
|
|
20230816,130600,285894280,4940,4940,4940,4935,299
|
|
20230816,130500,284417705,4940,4940,4940,4940,0
|
|
20230816,130400,284417705,4940,4940,4940,4940,7
|
|
20230816,130300,284383125,4955,4955,4955,4955,0
|
|
20230816,130200,284383125,4955,4950,4955,4950,131
|
|
20230816,130100,283734545,4950,4950,4950,4950,0
|
|
20230816,130000,283734545,4950,4950,4950,4950,0
|
|
20230816,125900,283734545,4950,4950,4955,4950,556
|
|
20230816,125800,280980905,4950,4950,4950,4950,0
|
|
20230816,125700,280980905,4950,4950,4950,4950,0
|
|
20230816,125600,280980905,4950,4950,4950,4950,0
|
|
20230816,125500,280980905,4950,4950,4950,4950,0
|
|
20230816,125400,280980905,4950,4940,4950,4940,2
|
|
20230816,125300,280971015,4950,4950,4950,4950,121
|
|
20230816,125200,280372065,4955,4955,4955,4955,0
|
|
20230816,125100,280372065,4955,4950,4955,4950,307
|
|
20230816,125000,278851480,4955,4955,4955,4955,0
|
|
20230816,124900,278851480,4955,4950,4955,4950,149
|
|
20230816,124800,278113785,4955,4955,4955,4955,0
|
|
20230816,124700,278113785,4955,4955,4955,4955,0
|
|
20230816,124600,278113785,4955,4955,4955,4955,0
|
|
20230816,124500,278113785,4955,4955,4955,4955,0
|
|
20230816,124400,278113785,4955,4955,4955,4955,0
|
|
20230816,124300,278113785,4955,4950,4955,4950,428
|
|
20230816,124200,275994130,4950,4950,4950,4950,3
|
|
20230816,124100,275979280,4955,4955,4955,4955,0
|
|
20230816,124000,275979280,4955,4955,4955,4955,0
|
|
20230816,123900,275979280,4955,4950,4955,4950,149
|
|
20230816,123800,275241640,4950,4950,4950,4950,0
|
|
20230816,123700,275241640,4950,4950,4950,4950,0
|
|
20230816,123600,275241640,4950,4950,4950,4950,9
|
|
20230816,123500,275197090,4950,4955,4955,4950,78
|
|
20230816,123400,274810790,4960,4955,4960,4955,428
|
|
20230816,123300,272688820,4960,4960,4960,4960,0
|
|
20230816,123200,272688820,4960,4960,4960,4960,0
|
|
20230816,123100,272688820,4960,4960,4960,4960,0
|
|
20230816,123000,272688820,4960,4960,4960,4960,0
|
|
20230816,122900,272688820,4960,4955,4960,4955,154
|
|
20230816,122800,271925695,4955,4955,4955,4955,50
|
|
20230816,122700,271677945,4955,4955,4955,4955,0
|
|
20230816,122600,271677945,4955,4950,4955,4950,307
|
|
20230816,122500,270157265,4950,4950,4950,4950,121
|
|
20230816,122400,269558315,4950,4935,4950,4935,21
|
|
20230816,122300,269454665,4930,4930,4930,4930,0
|
|
20230816,122200,269454665,4930,4930,4930,4930,0
|
|
20230816,122100,269454665,4930,4930,4930,4930,810
|
|
20230816,122000,265461365,4950,4950,4950,4950,0
|
|
20230816,121900,265461365,4950,4950,4950,4950,149
|
|
20230816,121800,264723815,4950,4945,4950,4945,308
|
|
20230816,121700,263199715,4930,4935,4935,4930,1030
|
|
20230816,121600,258121665,4950,4950,4950,4950,0
|
|
20230816,121500,258121665,4950,4950,4950,4930,843
|
|
20230816,121400,253962830,4950,4950,4950,4950,0
|
|
20230816,121300,253962830,4950,4950,4950,4950,40
|
|
20230816,121200,253764830,4955,4955,4955,4955,0
|
|
20230816,121100,253764830,4955,4955,4955,4955,0
|
|
20230816,121000,253764830,4955,4955,4955,4955,0
|
|
20230816,120900,253764830,4955,4945,4955,4945,456
|
|
20230816,120800,251507185,4945,4945,4945,4945,2
|
|
20230816,120700,251497295,4945,4945,4945,4945,0
|
|
20230816,120600,251497295,4945,4940,4945,4940,121
|
|
20230816,120500,250899175,4940,4935,4940,4935,86
|
|
20230816,120400,250474390,4945,4945,4945,4945,0
|
|
20230816,120300,250474390,4945,4945,4945,4945,0
|
|
20230816,120200,250474390,4945,4945,4945,4945,6
|
|
20230816,120100,250444720,4910,4940,4945,4910,463
|
|
20230816,120000,248160670,4945,4945,4945,4945,0
|
|
20230816,115900,248160670,4945,4940,4945,4940,149
|
|
20230816,115800,247424445,4940,4940,4940,4940,0
|
|
20230816,115700,247424445,4940,4935,4940,4935,121
|
|
20230816,115600,246826880,4935,4935,4935,4935,5
|
|
20230816,115500,246802205,4935,4935,4935,4935,0
|
|
20230816,115400,246802205,4935,4935,4935,4935,0
|
|
20230816,115300,246802205,4935,4930,4935,4930,307
|
|
20230816,115200,245287220,4935,4935,4935,4935,0
|
|
20230816,115100,245287220,4935,4935,4935,4935,0
|
|
20230816,115000,245287220,4935,4935,4935,4935,10
|
|
20230816,114900,245237870,4900,4920,4920,4900,340
|
|
20230816,114800,243571830,4920,4920,4940,4920,223
|
|
20230816,114700,242472300,4920,4920,4920,4920,88
|
|
20230816,114600,242039340,4925,4920,4925,4900,1611
|
|
20230816,114500,234136735,4925,4935,4935,4925,589
|
|
20230816,114400,231232830,4950,4940,4950,4935,515
|
|
20230816,114300,228685825,4940,4940,4940,4940,5
|
|
20230816,114200,228661125,4935,4940,4940,4935,157
|
|
20230816,114100,227885550,4945,4945,4945,4945,0
|
|
20230816,114000,227885550,4945,4950,4950,4945,300
|
|
20230816,113900,226401550,4955,4955,4955,4955,0
|
|
20230816,113800,226401550,4955,4950,4955,4950,270
|
|
20230816,113700,225064200,4940,4940,4940,4940,232
|
|
20230816,113600,223918120,4950,4940,4950,4940,427
|
|
20230816,113500,221805195,4940,4940,4940,4940,200
|
|
20230816,113400,220817195,4940,4940,4940,4940,226
|
|
20230816,113300,219700755,4960,4960,4960,4960,0
|
|
20230816,113200,219700755,4960,4960,4960,4960,0
|
|
20230816,113100,219700755,4960,4960,4960,4960,0
|
|
20230816,113000,219700755,4960,4960,4960,4960,0
|
|
20230816,112900,219700755,4960,4960,4960,4960,121
|
|
20230816,112800,219100595,4960,4955,4960,4955,456
|
|
20230816,112700,216839925,4940,4940,4940,4940,20
|
|
20230816,112600,216741125,4940,4940,4940,4940,37
|
|
20230816,112500,216558345,4950,4950,4950,4950,0
|
|
20230816,112400,216558345,4950,4950,4950,4950,10
|
|
20230816,112300,216508845,4955,4955,4955,4955,0
|
|
20230816,112200,216508845,4955,4955,4955,4955,2
|
|
20230816,112100,216498935,4945,4945,4945,4945,20
|
|
20230816,112000,216400035,4945,4965,4970,4940,186
|
|
20230816,111900,215477740,4950,4950,4965,4950,552
|
|
20230816,111800,212741620,4950,4940,4950,4940,195
|
|
20230816,111700,211777570,4940,4940,4940,4940,100
|
|
20230816,111600,211283570,4950,4950,4950,4950,0
|
|
20230816,111500,211283570,4950,4950,4950,4950,0
|
|
20230816,111400,211283570,4950,4950,4950,4950,0
|
|
20230816,111300,211283570,4950,4950,4950,4950,1000
|
|
20230816,111200,206333570,4965,4965,4965,4965,0
|
|
20230816,111100,206333570,4965,4960,4965,4960,327
|
|
20230816,111000,204711145,4960,4955,4960,4955,121
|
|
20230816,110900,204111485,4960,4960,4960,4960,0
|
|
20230816,110800,204111485,4960,4955,4960,4955,149
|
|
20230816,110700,203372945,4940,4940,4940,4940,100
|
|
20230816,110600,202878945,4940,4940,4940,4940,152
|
|
20230816,110500,202128065,4940,4960,4960,4940,1492
|
|
20230816,110400,194748005,4965,4965,4965,4965,0
|
|
20230816,110300,194748005,4965,4970,4975,4965,374
|
|
20230816,110200,192889030,4970,4970,4970,4970,0
|
|
20230816,110100,192889030,4970,4970,4970,4970,121
|
|
20230816,110000,192287660,4970,4970,4970,4970,0
|
|
20230816,105900,192287660,4970,4970,4970,4970,0
|
|
20230816,105800,192287660,4970,4970,4970,4970,149
|
|
20230816,105700,191547130,4960,4960,4960,4960,21
|
|
20230816,105600,191442970,4960,4960,4960,4960,300
|
|
20230816,105500,189954970,4970,4970,4970,4970,150
|
|
20230816,105400,189209470,4975,4970,4975,4970,307
|
|
20230816,105300,187683265,4970,4970,4970,4970,0
|
|
20230816,105200,187683265,4970,4970,4970,4970,121
|
|
20230816,105100,187081895,4970,4970,4970,4970,0
|
|
20230816,105000,187081895,4970,4970,4970,4970,30
|
|
20230816,104900,186932795,4970,4970,4970,4970,0
|
|
20230816,104800,186932795,4970,4970,4970,4970,149
|
|
20230816,104700,186192265,4970,4970,4970,4970,0
|
|
20230816,104600,186192265,4970,4965,4970,4965,308
|
|
20230816,104500,184662385,4965,4965,4965,4965,0
|
|
20230816,104400,184662385,4965,4965,4965,4965,20
|
|
20230816,104300,184563085,4965,4965,4965,4965,125
|
|
20230816,104200,183942460,4970,4970,4970,4970,0
|
|
20230816,104100,183942460,4970,4970,4970,4970,0
|
|
20230816,104000,183942460,4970,4970,4970,4970,0
|
|
20230816,103900,183942460,4970,4970,4970,4970,0
|
|
20230816,103800,183942460,4970,4970,4975,4970,457
|
|
20230816,103700,181670120,4970,4970,4970,4970,2
|
|
20230816,103600,181660180,4970,4970,4970,4970,281
|
|
20230816,103500,180263610,4975,4975,4975,4975,0
|
|
20230816,103400,180263610,4975,4965,4975,4965,180
|
|
20230816,103300,179368980,4965,4965,4965,4965,121
|
|
20230816,103200,178768215,4965,4960,4965,4960,368
|
|
20230816,103100,176941595,4960,4960,4960,4960,101
|
|
20230816,103000,176440635,4955,4955,4955,4955,100
|
|
20230816,102900,175945135,4960,4960,4960,4960,0
|
|
20230816,102800,175945135,4960,4955,4960,4955,149
|
|
20230816,102700,175206715,4955,4955,4955,4955,0
|
|
20230816,102600,175206715,4955,4950,4955,4945,514
|
|
20230816,102500,172662160,4950,4950,4950,4950,0
|
|
20230816,102400,172662160,4950,4940,4950,4940,621
|
|
20230816,102300,169593755,4940,4940,4940,4940,0
|
|
20230816,102200,169593755,4940,4940,4940,4940,0
|
|
20230816,102100,169593755,4940,4940,4940,4940,100
|
|
20230816,102000,169099755,4940,4935,4940,4935,295
|
|
20230816,101900,167643050,4935,4935,4935,4935,0
|
|
20230816,101800,167643050,4935,4900,4935,4900,218
|
|
20230816,101700,166568750,4900,4925,4925,4900,1700
|
|
20230816,101600,158230595,4940,4945,4945,4930,146
|
|
20230816,101500,157508655,4945,4940,4945,4940,121
|
|
20230816,101400,156910505,4940,4935,4940,4935,293
|
|
20230816,101300,155463115,4935,4935,4935,4935,105
|
|
20230816,101200,154944940,4935,4935,4935,4935,0
|
|
20230816,101100,154944940,4935,4935,4935,4935,0
|
|
20230816,101000,154944940,4935,4935,4935,4935,11
|
|
20230816,100900,154890655,4935,4935,4935,4935,20
|
|
20230816,100800,154791955,4935,4930,4935,4930,284
|
|
20230816,100700,153390500,4925,4925,4925,4925,213
|
|
20230816,100600,152341475,4930,4930,4930,4930,4
|
|
20230816,100500,152321755,4930,4925,4930,4925,121
|
|
20230816,100400,151725340,4925,4925,4925,4925,0
|
|
20230816,100300,151725340,4925,4925,4925,4925,0
|
|
20230816,100200,151725340,4925,4920,4925,4920,284
|
|
20230816,100100,150326690,4920,4920,4920,4920,1
|
|
20230816,100000,150321770,4900,4900,4900,4900,788
|
|
20230816,095900,146460570,4900,4930,4930,4900,6093
|
|
20230816,095800,116537490,4930,4955,4955,4930,2750
|
|
20230816,095700,102962775,4975,4975,4975,4975,0
|
|
20230816,095600,102962775,4975,4965,4975,4965,405
|
|
20230816,095500,100949525,4950,4950,4955,4950,1037
|
|
20230816,095400,95816320,4945,4945,4945,4945,100
|
|
20230816,095300,95321820,4950,4955,4955,4950,542
|
|
20230816,095200,92638595,4990,4990,4990,4990,0
|
|
20230816,095100,92638595,4990,4990,4990,4990,0
|
|
20230816,095000,92638595,4990,4985,4990,4985,284
|
|
20230816,094900,91222115,4985,4985,4985,4985,0
|
|
20230816,094800,91222115,4985,4985,4985,4985,0
|
|
20230816,094700,91222115,4985,4985,4985,4985,121
|
|
20230816,094600,90618930,4985,4985,4985,4985,0
|
|
20230816,094500,90618930,4985,4985,4985,4985,0
|
|
20230816,094400,90618930,4985,4960,4985,4960,284
|
|
20230816,094300,89204440,4950,4960,4960,4950,534
|
|
20230816,094200,86559525,5000,5000,5000,5000,0
|
|
20230816,094100,86559525,5000,5000,5000,5000,0
|
|
20230816,094000,86559525,5000,5000,5000,5000,0
|
|
20230816,093900,86559525,5000,5000,5000,5000,0
|
|
20230816,093800,86559525,5000,4965,5000,4965,436
|
|
20230816,093700,84389270,4955,4955,4955,4955,2
|
|
20230816,093600,84379360,4955,4960,4960,4955,117
|
|
20230816,093500,83799575,4965,4965,4965,4965,63
|
|
20230816,093400,83486780,5000,5000,5000,5000,0
|
|
20230816,093300,83486780,5000,5000,5000,5000,0
|
|
20230816,093200,83486780,5000,4995,5000,4995,353
|
|
20230816,093100,81721810,4995,4990,5000,4990,258
|
|
20230816,093000,80432830,4990,4995,4995,4990,2
|
|
20230816,092900,80422845,5000,5000,5000,5000,10
|
|
20230816,092800,80372845,5000,4995,5000,4995,121
|
|
20230816,092700,79767945,5000,5000,5000,5000,0
|
|
20230816,092600,79767945,5000,4995,5000,4995,105
|
|
20230816,092500,79243240,4995,4990,4995,4990,304
|
|
20230816,092400,77724820,4955,4970,4970,4955,615
|
|
20230816,092300,74673710,4970,4970,4970,4970,0
|
|
20230816,092200,74673710,4970,4970,4970,4970,391
|
|
20230816,092100,72730440,4970,4970,4970,4970,80
|
|
20230816,092000,72332840,5000,5000,5000,5000,0
|
|
20230816,091900,72332840,5000,5000,5000,5000,121
|
|
20230816,091800,71727840,5000,5000,5000,5000,264
|
|
20230816,091700,70407840,5000,5000,5000,5000,37
|
|
20230816,091600,70222840,5000,5000,5000,5000,0
|
|
20230816,091500,70222840,5000,4990,5000,4990,460
|
|
20230816,091400,67923520,4990,4950,4990,4950,406
|
|
20230816,091300,65909635,4955,4980,4980,4955,1691
|
|
20230816,091200,57522330,5000,5000,5000,5000,0
|
|
20230816,091100,57522330,5000,4995,5000,4960,423
|
|
20230816,091000,55408385,4960,4980,5010,4960,1702
|
|
20230816,090900,46944440,4985,5000,5000,4985,12
|
|
20230816,090800,46884560,5010,5010,5050,5010,205
|
|
20230816,090700,45854040,4980,4995,4995,4980,10
|
|
20230816,090600,45804160,5040,4970,5060,4970,638
|
|
20230816,090500,42597155,4970,5000,5000,4960,493
|
|
20230816,090400,40140845,4965,4990,4990,4965,303
|
|
20230816,090300,38628950,4990,5000,5010,4970,1796
|
|
20230816,090200,29673760,5010,5030,5050,5000,1538
|
|
20230816,090100,21967470,5040,5060,5070,5030,207
|
|
20230816,090000,20922420,5010,5070,5070,5010,4113
|