616 lines
29 KiB
CSV
616 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230821,191300,124278540,4880,4880,4880,4880,670
|
|
20230821,191200,124278540,4880,4880,4880,4880,0
|
|
20230821,191100,124278540,4880,4880,4880,4880,0
|
|
20230821,191000,124278540,4880,4880,4880,4880,0
|
|
20230821,190900,124278540,4880,4880,4880,4880,0
|
|
20230821,190800,124278540,4880,4880,4880,4880,0
|
|
20230821,190700,124278540,4880,4880,4880,4880,0
|
|
20230821,190600,124278540,4880,4880,4880,4880,0
|
|
20230821,190500,124278540,4880,4880,4880,4880,0
|
|
20230821,190400,124278540,4880,4880,4880,4880,0
|
|
20230821,190300,124278540,4880,4880,4880,4880,0
|
|
20230821,190200,124278540,4880,4880,4880,4880,0
|
|
20230821,190100,124278540,4880,4880,4880,4880,0
|
|
20230821,190000,124278540,4880,4880,4880,4880,0
|
|
20230821,185900,124278540,4880,4880,4880,4880,0
|
|
20230821,185800,124278540,4880,4880,4880,4880,0
|
|
20230821,185700,124278540,4880,4880,4880,4880,0
|
|
20230821,185600,124278540,4880,4880,4880,4880,0
|
|
20230821,185500,124278540,4880,4880,4880,4880,0
|
|
20230821,185400,124278540,4880,4880,4880,4880,0
|
|
20230821,185300,124278540,4880,4880,4880,4880,0
|
|
20230821,185200,124278540,4880,4880,4880,4880,0
|
|
20230821,185100,124278540,4880,4880,4880,4880,0
|
|
20230821,185000,124278540,4880,4880,4880,4880,0
|
|
20230821,184900,124278540,4880,4880,4880,4880,0
|
|
20230821,184800,124278540,4880,4880,4880,4880,0
|
|
20230821,184700,124278540,4880,4880,4880,4880,0
|
|
20230821,184600,124278540,4880,4880,4880,4880,0
|
|
20230821,184500,124278540,4880,4880,4880,4880,0
|
|
20230821,184400,124278540,4880,4880,4880,4880,0
|
|
20230821,184300,124278540,4880,4880,4880,4880,670
|
|
20230821,184200,124278540,4880,4880,4880,4880,0
|
|
20230821,184100,124278540,4880,4880,4880,4880,0
|
|
20230821,184000,124278540,4880,4880,4880,4880,0
|
|
20230821,183900,124278540,4880,4880,4880,4880,0
|
|
20230821,183800,124278540,4880,4880,4880,4880,0
|
|
20230821,183700,124278540,4880,4880,4880,4880,0
|
|
20230821,183600,124278540,4880,4880,4880,4880,0
|
|
20230821,183500,124278540,4880,4880,4880,4880,0
|
|
20230821,183400,124278540,4880,4880,4880,4880,0
|
|
20230821,183300,124278540,4880,4880,4880,4880,0
|
|
20230821,183200,124278540,4880,4880,4880,4880,0
|
|
20230821,183100,124278540,4880,4880,4880,4880,0
|
|
20230821,183000,124278540,4880,4880,4880,4880,0
|
|
20230821,182900,124278540,4880,4880,4880,4880,0
|
|
20230821,182800,124278540,4880,4880,4880,4880,0
|
|
20230821,182700,124278540,4880,4880,4880,4880,0
|
|
20230821,182600,124278540,4880,4880,4880,4880,0
|
|
20230821,182500,124278540,4880,4880,4880,4880,0
|
|
20230821,182400,124278540,4880,4880,4880,4880,0
|
|
20230821,182300,124278540,4880,4880,4880,4880,0
|
|
20230821,182200,124278540,4880,4880,4880,4880,0
|
|
20230821,182100,124278540,4880,4880,4880,4880,0
|
|
20230821,182000,124278540,4880,4880,4880,4880,0
|
|
20230821,181900,124278540,4880,4880,4880,4880,0
|
|
20230821,181800,124278540,4880,4880,4880,4880,0
|
|
20230821,181700,124278540,4880,4880,4880,4880,0
|
|
20230821,181600,124278540,4880,4880,4880,4880,0
|
|
20230821,181500,124278540,4880,4880,4880,4880,0
|
|
20230821,181400,124278540,4880,4880,4880,4880,0
|
|
20230821,181300,124278540,4880,4880,4880,4880,670
|
|
20230821,181200,124278540,4880,4880,4880,4880,0
|
|
20230821,181100,124278540,4880,4880,4880,4880,0
|
|
20230821,181000,124278540,4880,4880,4880,4880,0
|
|
20230821,180900,124278540,4880,4880,4880,4880,0
|
|
20230821,180800,124278540,4880,4880,4880,4880,0
|
|
20230821,180700,124278540,4880,4880,4880,4880,0
|
|
20230821,180600,124278540,4880,4880,4880,4880,0
|
|
20230821,180500,124278540,4880,4880,4880,4880,0
|
|
20230821,180400,124278540,4880,4880,4880,4880,0
|
|
20230821,180300,124278540,4880,4880,4880,4880,0
|
|
20230821,180200,124278540,4880,4880,4880,4880,0
|
|
20230821,180100,124278540,4880,4880,4880,4880,0
|
|
20230821,180000,124278540,4880,4880,4880,4880,0
|
|
20230821,175900,124278540,4880,4880,4880,4880,0
|
|
20230821,175800,124278540,4880,4880,4880,4880,0
|
|
20230821,175700,124278540,4880,4880,4880,4880,0
|
|
20230821,175600,124278540,4880,4880,4880,4880,0
|
|
20230821,175500,124278540,4880,4880,4880,4880,0
|
|
20230821,175400,124278540,4880,4880,4880,4880,0
|
|
20230821,175300,124278540,4880,4880,4880,4880,0
|
|
20230821,175200,124278540,4880,4880,4880,4880,0
|
|
20230821,175100,124278540,4880,4880,4880,4880,0
|
|
20230821,175000,124278540,4880,4880,4880,4880,0
|
|
20230821,174900,124278540,4880,4880,4880,4880,0
|
|
20230821,174800,124278540,4880,4880,4880,4880,0
|
|
20230821,174700,124278540,4880,4880,4880,4880,0
|
|
20230821,174600,124278540,4880,4880,4880,4880,0
|
|
20230821,174500,124278540,4880,4880,4880,4880,0
|
|
20230821,174400,124278540,4880,4880,4880,4880,0
|
|
20230821,174300,124278540,4880,4880,4880,4880,670
|
|
20230821,174200,124278540,4880,4880,4880,4880,0
|
|
20230821,174100,124278540,4880,4880,4880,4880,0
|
|
20230821,174000,124278540,4880,4880,4880,4880,0
|
|
20230821,173900,124278540,4880,4880,4880,4880,0
|
|
20230821,173800,124278540,4880,4880,4880,4880,0
|
|
20230821,173700,124278540,4880,4880,4880,4880,0
|
|
20230821,173600,124278540,4880,4880,4880,4880,0
|
|
20230821,173500,124278540,4880,4880,4880,4880,0
|
|
20230821,173400,124278540,4880,4880,4880,4880,0
|
|
20230821,173300,124278540,4880,4880,4880,4880,0
|
|
20230821,173200,124278540,4880,4880,4880,4880,0
|
|
20230821,173100,124278540,4880,4880,4880,4880,0
|
|
20230821,173000,124278540,4880,4880,4880,4880,0
|
|
20230821,172900,124278540,4880,4880,4880,4880,0
|
|
20230821,172800,124278540,4880,4880,4880,4880,0
|
|
20230821,172700,124278540,4880,4880,4880,4880,0
|
|
20230821,172600,124278540,4880,4880,4880,4880,0
|
|
20230821,172500,124278540,4880,4880,4880,4880,0
|
|
20230821,172400,124278540,4880,4880,4880,4880,0
|
|
20230821,172300,124278540,4880,4880,4880,4880,0
|
|
20230821,172200,124278540,4880,4880,4880,4880,0
|
|
20230821,172100,124278540,4880,4880,4880,4880,0
|
|
20230821,172000,124278540,4880,4880,4880,4880,0
|
|
20230821,171900,124278540,4880,4880,4880,4880,0
|
|
20230821,171800,124278540,4880,4880,4880,4880,0
|
|
20230821,171700,124278540,4880,4880,4880,4880,0
|
|
20230821,171600,124278540,4880,4880,4880,4880,0
|
|
20230821,171500,124278540,4880,4880,4880,4880,0
|
|
20230821,171400,124278540,4880,4880,4880,4880,0
|
|
20230821,171300,124278540,4880,4880,4880,4880,670
|
|
20230821,171200,124278540,4880,4880,4880,4880,0
|
|
20230821,171100,124278540,4880,4880,4880,4880,0
|
|
20230821,171000,124278540,4880,4880,4880,4880,0
|
|
20230821,170900,124278540,4880,4880,4880,4880,0
|
|
20230821,170800,124278540,4880,4880,4880,4880,0
|
|
20230821,170700,124278540,4880,4880,4880,4880,0
|
|
20230821,170600,124278540,4880,4880,4880,4880,0
|
|
20230821,170500,124278540,4880,4880,4880,4880,0
|
|
20230821,170400,124278540,4880,4880,4880,4880,0
|
|
20230821,170300,124278540,4880,4880,4880,4880,0
|
|
20230821,170200,124278540,4880,4880,4880,4880,0
|
|
20230821,170100,124278540,4880,4880,4880,4880,0
|
|
20230821,170000,124278540,4880,4880,4880,4880,0
|
|
20230821,165900,124278540,4880,4880,4880,4880,0
|
|
20230821,165800,124278540,4880,4880,4880,4880,0
|
|
20230821,165700,124278540,4880,4880,4880,4880,0
|
|
20230821,165600,124278540,4880,4880,4880,4880,0
|
|
20230821,165500,124278540,4880,4880,4880,4880,0
|
|
20230821,165400,124278540,4880,4880,4880,4880,0
|
|
20230821,165300,124278540,4880,4880,4880,4880,0
|
|
20230821,165200,124278540,4880,4880,4880,4880,0
|
|
20230821,165100,124278540,4880,4880,4880,4880,0
|
|
20230821,165000,124278540,4880,4880,4880,4880,0
|
|
20230821,164900,124278540,4880,4880,4880,4880,0
|
|
20230821,164800,124278540,4880,4880,4880,4880,0
|
|
20230821,164700,124278540,4880,4880,4880,4880,0
|
|
20230821,164600,124278540,4880,4880,4880,4880,0
|
|
20230821,164500,124278540,4880,4880,4880,4880,0
|
|
20230821,164400,124278540,4880,4880,4880,4880,0
|
|
20230821,164300,124278540,4880,4880,4880,4880,670
|
|
20230821,164200,124278540,4880,4880,4880,4880,0
|
|
20230821,164100,124278540,4880,4880,4880,4880,0
|
|
20230821,164000,124278540,4880,4880,4880,4880,0
|
|
20230821,163900,124278540,4880,4880,4880,4880,0
|
|
20230821,163800,124278540,4880,4880,4880,4880,0
|
|
20230821,163700,124278540,4880,4880,4880,4880,0
|
|
20230821,163600,124278540,4880,4880,4880,4880,0
|
|
20230821,163500,124278540,4880,4880,4880,4880,0
|
|
20230821,163400,124278540,4880,4880,4880,4880,0
|
|
20230821,163300,124278540,4880,4880,4880,4880,0
|
|
20230821,163200,124278540,4880,4880,4880,4880,0
|
|
20230821,163100,124278540,4880,4880,4880,4880,0
|
|
20230821,163000,124278540,4880,4880,4880,4880,0
|
|
20230821,162900,124278540,4880,4880,4880,4880,0
|
|
20230821,162800,124278540,4880,4880,4880,4880,0
|
|
20230821,162700,124278540,4880,4880,4880,4880,0
|
|
20230821,162600,124278540,4880,4880,4880,4880,0
|
|
20230821,162500,124278540,4880,4880,4880,4880,0
|
|
20230821,162400,124278540,4880,4880,4880,4880,0
|
|
20230821,162300,124278540,4880,4880,4880,4880,0
|
|
20230821,162200,124278540,4880,4880,4880,4880,0
|
|
20230821,162100,124278540,4880,4880,4880,4880,0
|
|
20230821,162000,124278540,4880,4880,4880,4880,0
|
|
20230821,161900,124278540,4880,4880,4880,4880,0
|
|
20230821,161800,124278540,4880,4880,4880,4880,0
|
|
20230821,161700,124278540,4880,4880,4880,4880,0
|
|
20230821,161600,124278540,4880,4880,4880,4880,0
|
|
20230821,161500,124278540,4880,4880,4880,4880,0
|
|
20230821,161400,124278540,4880,4880,4880,4880,0
|
|
20230821,161300,124278540,4880,4880,4880,4880,670
|
|
20230821,161200,124278540,4880,4880,4880,4880,0
|
|
20230821,161100,124278540,4880,4880,4880,4880,0
|
|
20230821,161000,124278540,4880,4880,4880,4880,0
|
|
20230821,160900,124278540,4880,4880,4880,4880,0
|
|
20230821,160800,124278540,4880,4880,4880,4880,0
|
|
20230821,160700,124278540,4880,4880,4880,4880,0
|
|
20230821,160600,124278540,4880,4880,4880,4880,0
|
|
20230821,160500,124278540,4880,4880,4880,4880,0
|
|
20230821,160400,124278540,4880,4880,4880,4880,0
|
|
20230821,160300,124278540,4880,4880,4880,4880,0
|
|
20230821,160200,124278540,4880,4880,4880,4880,0
|
|
20230821,160100,124278540,4880,4880,4880,4880,0
|
|
20230821,160000,124278540,4880,4880,4880,4880,0
|
|
20230821,155900,124278540,4880,4880,4880,4880,0
|
|
20230821,155800,124278540,4880,4880,4880,4880,0
|
|
20230821,155700,124278540,4880,4880,4880,4880,0
|
|
20230821,155600,124278540,4880,4880,4880,4880,0
|
|
20230821,155500,124278540,4880,4880,4880,4880,0
|
|
20230821,155400,124278540,4880,4880,4880,4880,0
|
|
20230821,155300,124278540,4880,4880,4880,4880,0
|
|
20230821,155200,124278540,4880,4880,4880,4880,0
|
|
20230821,155100,124278540,4880,4880,4880,4880,0
|
|
20230821,155000,124278540,4880,4880,4880,4880,0
|
|
20230821,154900,124278540,4880,4880,4880,4880,0
|
|
20230821,154800,124278540,4880,4880,4880,4880,0
|
|
20230821,154700,124278540,4880,4880,4880,4880,0
|
|
20230821,154600,124278540,4880,4880,4880,4880,0
|
|
20230821,154500,124278540,4880,4880,4880,4880,0
|
|
20230821,154400,124278540,4880,4880,4880,4880,0
|
|
20230821,154300,124278540,4880,4880,4880,4880,670
|
|
20230821,154200,124278540,4880,4880,4880,4880,0
|
|
20230821,154100,124278540,4880,4880,4880,4880,0
|
|
20230821,154000,124278540,4880,4880,4880,4880,0
|
|
20230821,153900,124278540,4880,4880,4880,4880,0
|
|
20230821,153800,124278540,4880,4880,4880,4880,0
|
|
20230821,153700,124278540,4880,4880,4880,4880,0
|
|
20230821,153600,124278540,4880,4880,4880,4880,0
|
|
20230821,153500,124278540,4880,4880,4880,4880,0
|
|
20230821,153400,124278540,4880,4880,4880,4880,0
|
|
20230821,153300,124278540,4880,4880,4880,4880,0
|
|
20230821,153200,124278540,4880,4880,4880,4880,0
|
|
20230821,153100,124278540,4880,4880,4880,4880,0
|
|
20230821,153000,124278540,4880,4880,4880,4880,670
|
|
20230821,152900,121008940,4865,4865,4865,4865,0
|
|
20230821,152800,121008940,4865,4865,4865,4865,0
|
|
20230821,152700,121008940,4865,4865,4865,4865,0
|
|
20230821,152600,121008940,4865,4865,4865,4865,0
|
|
20230821,152500,121008940,4865,4865,4865,4865,0
|
|
20230821,152400,121008940,4865,4865,4865,4865,0
|
|
20230821,152300,121008940,4865,4865,4865,4865,0
|
|
20230821,152200,121008940,4865,4865,4865,4865,0
|
|
20230821,152100,121008940,4865,4865,4865,4865,0
|
|
20230821,152000,121008940,4865,4865,4865,4865,0
|
|
20230821,151900,121008940,4865,4865,4865,4860,62
|
|
20230821,151800,120707320,4870,4865,4870,4865,12
|
|
20230821,151700,120648885,4870,4865,4870,4865,11
|
|
20230821,151600,120595320,4870,4870,4870,4870,17
|
|
20230821,151500,120512530,4865,4860,4865,4860,19
|
|
20230821,151400,120420180,4855,4855,4855,4855,0
|
|
20230821,151300,120420180,4855,4855,4855,4855,0
|
|
20230821,151200,120420180,4855,4840,4855,4840,15
|
|
20230821,151100,120347545,4850,4865,4865,4850,79
|
|
20230821,151000,119963765,4870,4870,4870,4870,0
|
|
20230821,150900,119963765,4870,4865,4870,4865,19
|
|
20230821,150800,119871280,4835,4835,4835,4835,0
|
|
20230821,150700,119871280,4835,4835,4835,4835,0
|
|
20230821,150600,119871280,4835,4835,4835,4835,0
|
|
20230821,150500,119871280,4835,4870,4870,4835,310
|
|
20230821,150400,118372395,4840,4840,4840,4840,0
|
|
20230821,150300,118372395,4840,4840,4840,4840,0
|
|
20230821,150200,118372395,4840,4840,4840,4840,0
|
|
20230821,150100,118372395,4840,4840,4840,4840,0
|
|
20230821,150000,118372395,4840,4840,4840,4840,0
|
|
20230821,145900,118372395,4840,4840,4840,4840,500
|
|
20230821,145800,115952395,4860,4860,4860,4860,1
|
|
20230821,145700,115947535,4860,4860,4860,4860,0
|
|
20230821,145600,115947535,4860,4860,4860,4860,0
|
|
20230821,145500,115947535,4860,4860,4860,4860,0
|
|
20230821,145400,115947535,4860,4860,4860,4860,0
|
|
20230821,145300,115947535,4860,4860,4860,4860,0
|
|
20230821,145200,115947535,4860,4865,4865,4860,414
|
|
20230821,145100,113934460,4875,4875,4875,4875,0
|
|
20230821,145000,113934460,4875,4875,4875,4875,1
|
|
20230821,144900,113929585,4880,4880,4880,4880,0
|
|
20230821,144800,113929585,4880,4880,4880,4880,0
|
|
20230821,144700,113929585,4880,4880,4880,4880,0
|
|
20230821,144600,113929585,4880,4855,4880,4855,224
|
|
20230821,144500,112837185,4855,4855,4855,4855,0
|
|
20230821,144400,112837185,4855,4855,4855,4855,0
|
|
20230821,144300,112837185,4855,4855,4855,4855,0
|
|
20230821,144200,112837185,4855,4855,4855,4855,1
|
|
20230821,144100,112832330,4850,4850,4850,4850,108
|
|
20230821,144000,112308530,4850,4850,4850,4850,0
|
|
20230821,143900,112308530,4850,4850,4850,4850,196
|
|
20230821,143800,111357930,4850,4850,4850,4850,0
|
|
20230821,143700,111357930,4850,4850,4850,4850,0
|
|
20230821,143600,111357930,4850,4850,4850,4850,0
|
|
20230821,143500,111357930,4850,4850,4850,4850,1
|
|
20230821,143400,111353080,4850,4850,4850,4850,0
|
|
20230821,143300,111353080,4850,4850,4850,4850,0
|
|
20230821,143200,111353080,4850,4850,4850,4850,0
|
|
20230821,143100,111353080,4850,4845,4850,4845,9
|
|
20230821,143000,111309455,4840,4840,4840,4840,4
|
|
20230821,142900,111290095,4840,4840,4840,4840,0
|
|
20230821,142800,111290095,4840,4835,4840,4835,6
|
|
20230821,142700,111261070,4835,4860,4860,4775,3503
|
|
20230821,142600,94489195,4860,4870,4870,4860,201
|
|
20230821,142500,93510880,4875,4875,4875,4875,375
|
|
20230821,142400,91682755,4880,4880,4880,4880,0
|
|
20230821,142300,91682755,4880,4880,4880,4880,0
|
|
20230821,142200,91682755,4880,4880,4880,4880,0
|
|
20230821,142100,91682755,4880,4880,4880,4880,0
|
|
20230821,142000,91682755,4880,4880,4880,4880,0
|
|
20230821,141900,91682755,4880,4880,4880,4880,1
|
|
20230821,141800,91677875,4880,4880,4880,4880,0
|
|
20230821,141700,91677875,4880,4880,4880,4880,0
|
|
20230821,141600,91677875,4880,4875,4880,4875,337
|
|
20230821,141500,90034980,4880,4880,4880,4880,0
|
|
20230821,141400,90034980,4880,4880,4880,4880,0
|
|
20230821,141300,90034980,4880,4880,4880,4880,197
|
|
20230821,141200,89073620,4880,4875,4880,4875,10
|
|
20230821,141100,89024865,4880,4880,4880,4880,47
|
|
20230821,141000,88795505,4880,4880,4880,4880,0
|
|
20230821,140900,88795505,4880,4880,4880,4880,0
|
|
20230821,140800,88795505,4880,4880,4880,4880,0
|
|
20230821,140700,88795505,4880,4880,4880,4880,0
|
|
20230821,140600,88795505,4880,4880,4880,4880,0
|
|
20230821,140500,88795505,4880,4880,4880,4880,0
|
|
20230821,140400,88795505,4880,4880,4880,4880,11
|
|
20230821,140300,88741825,4880,4880,4880,4880,0
|
|
20230821,140200,88741825,4880,4880,4880,4880,0
|
|
20230821,140100,88741825,4880,4880,4880,4880,0
|
|
20230821,140000,88741825,4880,4880,4880,4880,0
|
|
20230821,135900,88741825,4880,4880,4880,4880,0
|
|
20230821,135800,88741825,4880,4880,4880,4880,0
|
|
20230821,135700,88741825,4880,4880,4880,4880,2
|
|
20230821,135600,88732065,4880,4880,4880,4880,0
|
|
20230821,135500,88732065,4880,4880,4880,4880,79
|
|
20230821,135400,88346545,4880,4880,4880,4880,321
|
|
20230821,135300,86780065,4880,4880,4880,4880,0
|
|
20230821,135200,86780065,4880,4880,4880,4880,0
|
|
20230821,135100,86780065,4880,4880,4880,4880,0
|
|
20230821,135000,86780065,4880,4880,4880,4880,0
|
|
20230821,134900,86780065,4880,4880,4880,4880,51
|
|
20230821,134800,86531185,4880,4880,4880,4880,0
|
|
20230821,134700,86531185,4880,4880,4880,4880,205
|
|
20230821,134600,85530785,4875,4875,4875,4875,0
|
|
20230821,134500,85530785,4875,4880,4880,4875,226
|
|
20230821,134400,84428620,4880,4880,4880,4880,0
|
|
20230821,134300,84428620,4880,4885,4885,4880,900
|
|
20230821,134200,80035125,4890,4890,4890,4890,86
|
|
20230821,134100,79614585,4890,4890,4890,4890,1
|
|
20230821,134000,79609695,4895,4895,4895,4895,0
|
|
20230821,133900,79609695,4895,4895,4895,4895,0
|
|
20230821,133800,79609695,4895,4895,4895,4895,0
|
|
20230821,133700,79609695,4895,4895,4895,4895,0
|
|
20230821,133600,79609695,4895,4895,4895,4895,0
|
|
20230821,133500,79609695,4895,4895,4895,4895,0
|
|
20230821,133400,79609695,4895,4895,4895,4895,1
|
|
20230821,133300,79604800,4895,4895,4895,4895,0
|
|
20230821,133200,79604800,4895,4895,4895,4895,0
|
|
20230821,133100,79604800,4895,4895,4895,4895,0
|
|
20230821,133000,79604800,4895,4895,4895,4895,0
|
|
20230821,132900,79604800,4895,4895,4895,4895,0
|
|
20230821,132800,79604800,4895,4895,4895,4895,0
|
|
20230821,132700,79604800,4895,4895,4895,4895,50
|
|
20230821,132600,79360050,4895,4895,4895,4895,1
|
|
20230821,132500,79355155,4895,4895,4895,4895,0
|
|
20230821,132400,79355155,4895,4895,4895,4895,1
|
|
20230821,132300,79350260,4895,4895,4895,4895,0
|
|
20230821,132200,79350260,4895,4895,4895,4895,0
|
|
20230821,132100,79350260,4895,4895,4895,4895,0
|
|
20230821,132000,79350260,4895,4890,4895,4890,211
|
|
20230821,131900,78318390,4890,4890,4890,4890,0
|
|
20230821,131800,78318390,4890,4890,4890,4890,1
|
|
20230821,131700,78313500,4890,4890,4890,4890,22
|
|
20230821,131600,78205920,4885,4885,4885,4885,0
|
|
20230821,131500,78205920,4885,4885,4885,4885,0
|
|
20230821,131400,78205920,4885,4885,4885,4885,395
|
|
20230821,131300,76276345,4890,4890,4890,4890,0
|
|
20230821,131200,76276345,4890,4885,4890,4885,50
|
|
20230821,131100,76031865,4885,4885,4885,4885,15
|
|
20230821,131000,75958590,4885,4885,4885,4885,0
|
|
20230821,130900,75958590,4885,4885,4885,4885,0
|
|
20230821,130800,75958590,4885,4885,4885,4885,138
|
|
20230821,130700,75284460,4880,4880,4880,4880,0
|
|
20230821,130600,75284460,4880,4880,4880,4880,0
|
|
20230821,130500,75284460,4880,4880,4880,4880,0
|
|
20230821,130400,75284460,4880,4880,4880,4880,536
|
|
20230821,130300,72668780,4880,4880,4880,4880,1
|
|
20230821,130200,72663900,4880,4880,4880,4880,0
|
|
20230821,130100,72663900,4880,4880,4880,4880,0
|
|
20230821,130000,72663900,4880,4880,4880,4880,0
|
|
20230821,125900,72663900,4880,4880,4880,4880,0
|
|
20230821,125800,72663900,4880,4880,4880,4880,0
|
|
20230821,125700,72663900,4880,4880,4880,4880,0
|
|
20230821,125600,72663900,4880,4880,4880,4880,10
|
|
20230821,125500,72615100,4880,4880,4880,4880,1
|
|
20230821,125400,72610220,4875,4875,4875,4875,0
|
|
20230821,125300,72610220,4875,4875,4875,4875,0
|
|
20230821,125200,72610220,4875,4875,4875,4875,0
|
|
20230821,125100,72610220,4875,4875,4875,4875,4
|
|
20230821,125000,72590720,4875,4875,4875,4875,8
|
|
20230821,124900,72551720,4880,4875,4880,4875,214
|
|
20230821,124800,71508215,4880,4880,4880,4880,4
|
|
20230821,124700,71488695,4875,4875,4875,4875,0
|
|
20230821,124600,71488695,4875,4875,4875,4875,4
|
|
20230821,124500,71469195,4875,4875,4875,4875,0
|
|
20230821,124400,71469195,4875,4875,4875,4875,0
|
|
20230821,124300,71469195,4875,4875,4875,4875,4
|
|
20230821,124200,71449695,4875,4875,4875,4875,4
|
|
20230821,124100,71430195,4875,4875,4875,4875,27
|
|
20230821,124000,71298570,4875,4875,4875,4875,1
|
|
20230821,123900,71293695,4880,4880,4880,4880,0
|
|
20230821,123800,71293695,4880,4880,4880,4880,0
|
|
20230821,123700,71293695,4880,4875,4880,4875,205
|
|
20230821,123600,70293385,4880,4880,4880,4880,0
|
|
20230821,123500,70293385,4880,4880,4880,4880,0
|
|
20230821,123400,70293385,4880,4880,4880,4880,47
|
|
20230821,123300,70064025,4880,4880,4880,4880,1
|
|
20230821,123200,70059145,4890,4890,4890,4890,0
|
|
20230821,123100,70059145,4890,4885,4890,4885,26
|
|
20230821,123000,69932070,4880,4880,4880,4880,0
|
|
20230821,122900,69932070,4880,4880,4880,4880,0
|
|
20230821,122800,69932070,4880,4880,4880,4880,2
|
|
20230821,122700,69922310,4880,4880,4880,4880,0
|
|
20230821,122600,69922310,4880,4880,4880,4880,0
|
|
20230821,122500,69922310,4880,4880,4880,4880,1
|
|
20230821,122400,69917430,4865,4865,4865,4865,0
|
|
20230821,122300,69917430,4865,4865,4865,4865,0
|
|
20230821,122200,69917430,4865,4865,4865,4865,100
|
|
20230821,122100,69430930,4880,4880,4880,4880,4
|
|
20230821,122000,69411410,4880,4880,4880,4880,0
|
|
20230821,121900,69411410,4880,4880,4880,4880,0
|
|
20230821,121800,69411410,4880,4880,4880,4880,0
|
|
20230821,121700,69411410,4880,4880,4880,4880,1
|
|
20230821,121600,69406530,4880,4880,4880,4880,0
|
|
20230821,121500,69406530,4880,4880,4880,4880,0
|
|
20230821,121400,69406530,4880,4880,4880,4880,0
|
|
20230821,121300,69406530,4880,4880,4880,4880,10
|
|
20230821,121200,69357730,4880,4880,4880,4880,0
|
|
20230821,121100,69357730,4880,4880,4880,4880,0
|
|
20230821,121000,69357730,4880,4880,4880,4880,1
|
|
20230821,120900,69352850,4875,4875,4875,4875,0
|
|
20230821,120800,69352850,4875,4875,4875,4875,0
|
|
20230821,120700,69352850,4875,4875,4875,4875,0
|
|
20230821,120600,69352850,4875,4875,4875,4875,30
|
|
20230821,120500,69206600,4840,4875,4875,4840,600
|
|
20230821,120400,66289215,4900,4900,4900,4900,0
|
|
20230821,120300,66289215,4900,4895,4900,4895,100
|
|
20230821,120200,65799670,4895,4895,4895,4895,1
|
|
20230821,120100,65794775,4895,4895,4895,4895,0
|
|
20230821,120000,65794775,4895,4895,4895,4895,0
|
|
20230821,115900,65794775,4895,4895,4895,4895,0
|
|
20230821,115800,65794775,4895,4895,4895,4895,0
|
|
20230821,115700,65794775,4895,4895,4895,4895,0
|
|
20230821,115600,65794775,4895,4895,4895,4895,45
|
|
20230821,115500,65574500,4895,4895,4895,4895,0
|
|
20230821,115400,65574500,4895,4895,4895,4895,1
|
|
20230821,115300,65569605,4895,4895,4895,4895,0
|
|
20230821,115200,65569605,4895,4885,4895,4885,7
|
|
20230821,115100,65535380,4890,4890,4890,4890,0
|
|
20230821,115000,65535380,4890,4890,4890,4890,0
|
|
20230821,114900,65535380,4890,4890,4890,4890,0
|
|
20230821,114800,65535380,4890,4890,4890,4890,6
|
|
20230821,114700,65506040,4890,4890,4890,4890,1
|
|
20230821,114600,65501150,4875,4875,4875,4875,0
|
|
20230821,114500,65501150,4875,4875,4875,4875,289
|
|
20230821,114400,64092275,4895,4890,4895,4890,22
|
|
20230821,114300,63984610,4900,4900,4900,4900,1
|
|
20230821,114200,63979710,4880,4880,4880,4880,0
|
|
20230821,114100,63979710,4880,4880,4880,4880,136
|
|
20230821,114000,63316030,4895,4895,4895,4895,16
|
|
20230821,113900,63237710,4895,4895,4895,4895,1
|
|
20230821,113800,63232815,4890,4880,4890,4880,11
|
|
20230821,113700,63179080,4865,4865,4865,4865,0
|
|
20230821,113600,63179080,4865,4865,4865,4865,1
|
|
20230821,113500,63174215,4885,4885,4885,4885,0
|
|
20230821,113400,63174215,4885,4885,4885,4885,0
|
|
20230821,113300,63174215,4885,4885,4885,4885,0
|
|
20230821,113200,63174215,4885,4885,4885,4885,1
|
|
20230821,113100,63169330,4885,4885,4885,4885,1
|
|
20230821,113000,63164445,4865,4865,4865,4865,0
|
|
20230821,112900,63164445,4865,4865,4865,4865,0
|
|
20230821,112800,63164445,4865,4865,4865,4865,0
|
|
20230821,112700,63164445,4865,4865,4865,4865,0
|
|
20230821,112600,63164445,4865,4865,4865,4865,0
|
|
20230821,112500,63164445,4865,4875,4875,4865,330
|
|
20230821,112400,61557645,4885,4885,4885,4885,1
|
|
20230821,112300,61552760,4880,4880,4880,4880,1
|
|
20230821,112200,61547880,4880,4880,4880,4880,178
|
|
20230821,112100,60679240,4895,4895,4895,4895,0
|
|
20230821,112000,60679240,4895,4895,4895,4895,0
|
|
20230821,111900,60679240,4895,4895,4895,4895,0
|
|
20230821,111800,60679240,4895,4895,4895,4895,0
|
|
20230821,111700,60679240,4895,4895,4895,4895,0
|
|
20230821,111600,60679240,4895,4895,4895,4895,1
|
|
20230821,111500,60674345,4880,4880,4880,4880,0
|
|
20230821,111400,60674345,4880,4885,4895,4880,29
|
|
20230821,111300,60532740,4885,4885,4885,4885,0
|
|
20230821,111200,60532740,4885,4885,4885,4885,170
|
|
20230821,111100,59702290,4890,4890,4890,4890,1
|
|
20230821,111000,59697400,4890,4890,4890,4890,0
|
|
20230821,110900,59697400,4890,4885,4890,4885,70
|
|
20230821,110800,59355340,4885,4885,4885,4885,50
|
|
20230821,110700,59111090,4865,4865,4865,4865,0
|
|
20230821,110600,59111090,4865,4865,4865,4865,0
|
|
20230821,110500,59111090,4865,4865,4865,4865,0
|
|
20230821,110400,59111090,4865,4865,4865,4865,0
|
|
20230821,110300,59111090,4865,4865,4865,4865,95
|
|
20230821,110200,58648915,4885,4885,4885,4885,0
|
|
20230821,110100,58648915,4885,4885,4885,4885,1
|
|
20230821,110000,58644030,4875,4875,4875,4875,23
|
|
20230821,105900,58531905,4880,4880,4880,4880,0
|
|
20230821,105800,58531905,4880,4880,4880,4880,0
|
|
20230821,105700,58531905,4880,4880,4880,4880,0
|
|
20230821,105600,58531905,4880,4880,4880,4880,0
|
|
20230821,105500,58531905,4880,4880,4880,4880,0
|
|
20230821,105400,58531905,4880,4880,4880,4880,0
|
|
20230821,105300,58531905,4880,4880,4880,4880,1
|
|
20230821,105200,58527025,4850,4850,4850,4850,58
|
|
20230821,105100,58245725,4885,4885,4885,4885,0
|
|
20230821,105000,58245725,4885,4885,4885,4885,0
|
|
20230821,104900,58245725,4885,4880,4885,4880,5
|
|
20230821,104800,58221320,4885,4885,4885,4885,0
|
|
20230821,104700,58221320,4885,4875,4885,4850,135
|
|
20230821,104600,57566160,4875,4875,4875,4875,1
|
|
20230821,104500,57561285,4880,4880,4880,4880,0
|
|
20230821,104400,57561285,4880,4850,4880,4845,292
|
|
20230821,104300,56145635,4845,4845,4845,4845,24
|
|
20230821,104200,56029355,4840,4840,4840,4840,0
|
|
20230821,104100,56029355,4840,4840,4840,4840,0
|
|
20230821,104000,56029355,4840,4840,4840,4840,2
|
|
20230821,103900,56019675,4835,4835,4835,4835,3
|
|
20230821,103800,56005170,4835,4835,4835,4835,2
|
|
20230821,103700,55995500,4820,4820,4820,4820,1
|
|
20230821,103600,55990680,4805,4805,4805,4805,0
|
|
20230821,103500,55990680,4805,4805,4805,4805,0
|
|
20230821,103400,55990680,4805,4830,4830,4805,24
|
|
20230821,103300,55875205,4840,4840,4840,4840,176
|
|
20230821,103200,55023365,4865,4865,4865,4865,0
|
|
20230821,103100,55023365,4865,4865,4865,4865,0
|
|
20230821,103000,55023365,4865,4865,4865,4865,1
|
|
20230821,102900,55018500,4840,4840,4840,4840,0
|
|
20230821,102800,55018500,4840,4840,4840,4840,0
|
|
20230821,102700,55018500,4840,4840,4840,4840,0
|
|
20230821,102600,55018500,4840,4840,4840,4840,0
|
|
20230821,102500,55018500,4840,4840,4840,4840,0
|
|
20230821,102400,55018500,4840,4840,4840,4840,0
|
|
20230821,102300,55018500,4840,4840,4840,4840,0
|
|
20230821,102200,55018500,4840,4840,4840,4840,0
|
|
20230821,102100,55018500,4840,4840,4840,4840,50
|
|
20230821,102000,54776500,4855,4855,4855,4855,0
|
|
20230821,101900,54776500,4855,4855,4855,4855,0
|
|
20230821,101800,54776500,4855,4855,4855,4855,0
|
|
20230821,101700,54776500,4855,4855,4855,4855,0
|
|
20230821,101600,54776500,4855,4855,4855,4855,0
|
|
20230821,101500,54776500,4855,4855,4855,4855,21
|
|
20230821,101400,54674545,4855,4855,4855,4855,0
|
|
20230821,101300,54674545,4855,4855,4855,4855,0
|
|
20230821,101200,54674545,4855,4855,4855,4855,0
|
|
20230821,101100,54674545,4855,4855,4855,4855,0
|
|
20230821,101000,54674545,4855,4855,4855,4855,0
|
|
20230821,100900,54674545,4855,4855,4855,4855,100
|
|
20230821,100800,54189045,4865,4865,4865,4865,0
|
|
20230821,100700,54189045,4865,4865,4865,4865,0
|
|
20230821,100600,54189045,4865,4865,4865,4865,0
|
|
20230821,100500,54189045,4865,4855,4865,4855,6
|
|
20230821,100400,54159885,4850,4855,4855,4810,1004
|
|
20230821,100300,49294035,4880,4880,4880,4880,0
|
|
20230821,100200,49294035,4880,4880,4880,4880,0
|
|
20230821,100100,49294035,4880,4875,4880,4875,52
|
|
20230821,100000,49040410,4840,4840,4840,4840,0
|
|
20230821,095900,49040410,4840,4840,4840,4840,6
|
|
20230821,095800,49011370,4845,4845,4845,4845,1800
|
|
20230821,095700,40290370,4845,4845,4845,4845,0
|
|
20230821,095600,40290370,4845,4845,4845,4845,0
|
|
20230821,095500,40290370,4845,4845,4845,4845,0
|
|
20230821,095400,40290370,4845,4845,4845,4845,0
|
|
20230821,095300,40290370,4845,4845,4845,4845,62
|
|
20230821,095200,39989980,4845,4845,4845,4845,0
|
|
20230821,095100,39989980,4845,4845,4845,4845,238
|
|
20230821,095000,38836870,4845,4845,4845,4845,100
|
|
20230821,094900,38352370,4845,4845,4845,4845,0
|
|
20230821,094800,38352370,4845,4845,4845,4845,0
|
|
20230821,094700,38352370,4845,4845,4845,4845,0
|
|
20230821,094600,38352370,4845,4845,4845,4845,0
|
|
20230821,094500,38352370,4845,4845,4845,4845,0
|
|
20230821,094400,38352370,4845,4845,4845,4845,300
|
|
20230821,094300,36898870,4870,4870,4870,4870,0
|
|
20230821,094200,36898870,4870,4875,4875,4870,110
|
|
20230821,094100,36363120,4870,4870,4870,4870,304
|
|
20230821,094000,34882640,4870,4850,4870,4850,907
|
|
20230821,093900,30483320,4850,4845,4850,4845,240
|
|
20230821,093800,29320070,4845,4830,4845,4830,727
|
|
20230821,093700,25804695,4830,4830,4830,4825,195
|
|
20230821,093600,24862860,4840,4840,4840,4840,0
|
|
20230821,093500,24862860,4840,4840,4840,4840,11
|
|
20230821,093400,24809620,4845,4845,4845,4845,0
|
|
20230821,093300,24809620,4845,4845,4845,4845,0
|
|
20230821,093200,24809620,4845,4845,4845,4840,3
|
|
20230821,093100,24795090,4845,4810,4845,4810,700
|
|
20230821,093000,21415545,4810,4810,4810,4810,59
|
|
20230821,092900,21131755,4810,4810,4810,4810,0
|
|
20230821,092800,21131755,4810,4810,4810,4810,209
|
|
20230821,092700,20126465,4810,4810,4810,4810,0
|
|
20230821,092600,20126465,4810,4810,4810,4810,550
|
|
20230821,092500,17480965,4805,4805,4805,4805,0
|
|
20230821,092400,17480965,4805,4805,4805,4805,7
|
|
20230821,092300,17447330,4800,4800,4800,4800,209
|
|
20230821,092200,16444130,4800,4800,4800,4800,0
|
|
20230821,092100,16444130,4800,4795,4800,4795,641
|
|
20230821,092000,13367850,4795,4775,4795,4775,85
|
|
20230821,091900,12961910,4795,4795,4795,4795,0
|
|
20230821,091800,12961910,4795,4795,4795,4795,1
|
|
20230821,091700,12957115,4770,4770,4770,4770,0
|
|
20230821,091600,12957115,4770,4770,4770,4770,21
|
|
20230821,091500,12856945,4795,4795,4795,4795,0
|
|
20230821,091400,12856945,4795,4795,4795,4795,0
|
|
20230821,091300,12856945,4795,4795,4795,4795,0
|
|
20230821,091200,12856945,4795,4795,4795,4795,0
|
|
20230821,091100,12856945,4795,4795,4795,4795,0
|
|
20230821,091000,12856945,4795,4795,4795,4795,3
|
|
20230821,090900,12842560,4760,4760,4760,4760,0
|
|
20230821,090800,12842560,4760,4760,4760,4760,0
|
|
20230821,090700,12842560,4760,4760,4760,4760,0
|
|
20230821,090600,12842560,4760,4760,4760,4760,9
|
|
20230821,090500,12799720,4775,4750,4775,4750,47
|
|
20230821,090400,12575420,4775,4775,4775,4775,18
|
|
20230821,090300,12489470,4775,4775,4775,4775,208
|
|
20230821,090200,11496270,4790,4790,4790,4790,0
|
|
20230821,090100,11496270,4790,4795,4795,4790,193
|
|
20230821,090000,10570845,4835,4755,4835,4755,2215
|