632 lines
29 KiB
CSV
632 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230821,192900,68144950,3015,3015,3015,3015,1257
|
|
20230821,192800,68144950,3015,3015,3015,3015,0
|
|
20230821,192700,68144950,3015,3015,3015,3015,0
|
|
20230821,192600,68144950,3015,3015,3015,3015,0
|
|
20230821,192500,68144950,3015,3015,3015,3015,0
|
|
20230821,192400,68144950,3015,3015,3015,3015,0
|
|
20230821,192300,68144950,3015,3015,3015,3015,0
|
|
20230821,192200,68144950,3015,3015,3015,3015,0
|
|
20230821,192100,68144950,3015,3015,3015,3015,0
|
|
20230821,192000,68144950,3015,3015,3015,3015,0
|
|
20230821,191900,68144950,3015,3015,3015,3015,0
|
|
20230821,191800,68144950,3015,3015,3015,3015,0
|
|
20230821,191700,68144950,3015,3015,3015,3015,0
|
|
20230821,191600,68144950,3015,3015,3015,3015,0
|
|
20230821,191500,68144950,3015,3015,3015,3015,0
|
|
20230821,191400,68144950,3015,3015,3015,3015,0
|
|
20230821,191300,68144950,3015,3015,3015,3015,0
|
|
20230821,191200,68144950,3015,3015,3015,3015,0
|
|
20230821,191100,68144950,3015,3015,3015,3015,0
|
|
20230821,191000,68144950,3015,3015,3015,3015,0
|
|
20230821,190900,68144950,3015,3015,3015,3015,0
|
|
20230821,190800,68144950,3015,3015,3015,3015,0
|
|
20230821,190700,68144950,3015,3015,3015,3015,0
|
|
20230821,190600,68144950,3015,3015,3015,3015,0
|
|
20230821,190500,68144950,3015,3015,3015,3015,0
|
|
20230821,190400,68144950,3015,3015,3015,3015,0
|
|
20230821,190300,68144950,3015,3015,3015,3015,0
|
|
20230821,190200,68144950,3015,3015,3015,3015,0
|
|
20230821,190100,68144950,3015,3015,3015,3015,0
|
|
20230821,190000,68144950,3015,3015,3015,3015,0
|
|
20230821,185900,68144950,3015,3015,3015,3015,1257
|
|
20230821,185800,68144950,3015,3015,3015,3015,0
|
|
20230821,185700,68144950,3015,3015,3015,3015,0
|
|
20230821,185600,68144950,3015,3015,3015,3015,0
|
|
20230821,185500,68144950,3015,3015,3015,3015,0
|
|
20230821,185400,68144950,3015,3015,3015,3015,0
|
|
20230821,185300,68144950,3015,3015,3015,3015,0
|
|
20230821,185200,68144950,3015,3015,3015,3015,0
|
|
20230821,185100,68144950,3015,3015,3015,3015,0
|
|
20230821,185000,68144950,3015,3015,3015,3015,0
|
|
20230821,184900,68144950,3015,3015,3015,3015,0
|
|
20230821,184800,68144950,3015,3015,3015,3015,0
|
|
20230821,184700,68144950,3015,3015,3015,3015,0
|
|
20230821,184600,68144950,3015,3015,3015,3015,0
|
|
20230821,184500,68144950,3015,3015,3015,3015,0
|
|
20230821,184400,68144950,3015,3015,3015,3015,0
|
|
20230821,184300,68144950,3015,3015,3015,3015,0
|
|
20230821,184200,68144950,3015,3015,3015,3015,0
|
|
20230821,184100,68144950,3015,3015,3015,3015,0
|
|
20230821,184000,68144950,3015,3015,3015,3015,0
|
|
20230821,183900,68144950,3015,3015,3015,3015,0
|
|
20230821,183800,68144950,3015,3015,3015,3015,0
|
|
20230821,183700,68144950,3015,3015,3015,3015,0
|
|
20230821,183600,68144950,3015,3015,3015,3015,0
|
|
20230821,183500,68144950,3015,3015,3015,3015,0
|
|
20230821,183400,68144950,3015,3015,3015,3015,0
|
|
20230821,183300,68144950,3015,3015,3015,3015,0
|
|
20230821,183200,68144950,3015,3015,3015,3015,0
|
|
20230821,183100,68144950,3015,3015,3015,3015,0
|
|
20230821,183000,68144950,3015,3015,3015,3015,0
|
|
20230821,182900,68144950,3015,3015,3015,3015,1257
|
|
20230821,182800,68144950,3015,3015,3015,3015,0
|
|
20230821,182700,68144950,3015,3015,3015,3015,0
|
|
20230821,182600,68144950,3015,3015,3015,3015,0
|
|
20230821,182500,68144950,3015,3015,3015,3015,0
|
|
20230821,182400,68144950,3015,3015,3015,3015,0
|
|
20230821,182300,68144950,3015,3015,3015,3015,0
|
|
20230821,182200,68144950,3015,3015,3015,3015,0
|
|
20230821,182100,68144950,3015,3015,3015,3015,0
|
|
20230821,182000,68144950,3015,3015,3015,3015,0
|
|
20230821,181900,68144950,3015,3015,3015,3015,0
|
|
20230821,181800,68144950,3015,3015,3015,3015,0
|
|
20230821,181700,68144950,3015,3015,3015,3015,0
|
|
20230821,181600,68144950,3015,3015,3015,3015,0
|
|
20230821,181500,68144950,3015,3015,3015,3015,0
|
|
20230821,181400,68144950,3015,3015,3015,3015,0
|
|
20230821,181300,68144950,3015,3015,3015,3015,0
|
|
20230821,181200,68144950,3015,3015,3015,3015,0
|
|
20230821,181100,68144950,3015,3015,3015,3015,0
|
|
20230821,181000,68144950,3015,3015,3015,3015,0
|
|
20230821,180900,68144950,3015,3015,3015,3015,0
|
|
20230821,180800,68144950,3015,3015,3015,3015,0
|
|
20230821,180700,68144950,3015,3015,3015,3015,0
|
|
20230821,180600,68144950,3015,3015,3015,3015,0
|
|
20230821,180500,68144950,3015,3015,3015,3015,0
|
|
20230821,180400,68144950,3015,3015,3015,3015,0
|
|
20230821,180300,68144950,3015,3015,3015,3015,0
|
|
20230821,180200,68144950,3015,3015,3015,3015,0
|
|
20230821,180100,68144950,3015,3015,3015,3015,0
|
|
20230821,180000,68144950,3015,3015,3015,3015,0
|
|
20230821,175900,68144950,3015,3015,3015,3015,1257
|
|
20230821,175800,68144950,3015,3015,3015,3015,0
|
|
20230821,175700,68144950,3015,3015,3015,3015,0
|
|
20230821,175600,68144950,3015,3015,3015,3015,0
|
|
20230821,175500,68144950,3015,3015,3015,3015,0
|
|
20230821,175400,68144950,3015,3015,3015,3015,0
|
|
20230821,175300,68144950,3015,3015,3015,3015,0
|
|
20230821,175200,68144950,3015,3015,3015,3015,0
|
|
20230821,175100,68144950,3015,3015,3015,3015,0
|
|
20230821,175000,68144950,3015,3015,3015,3015,0
|
|
20230821,174900,68144950,3015,3015,3015,3015,0
|
|
20230821,174800,68144950,3015,3015,3015,3015,0
|
|
20230821,174700,68144950,3015,3015,3015,3015,0
|
|
20230821,174600,68144950,3015,3015,3015,3015,0
|
|
20230821,174500,68144950,3015,3015,3015,3015,0
|
|
20230821,174400,68144950,3015,3015,3015,3015,0
|
|
20230821,174300,68144950,3015,3015,3015,3015,0
|
|
20230821,174200,68144950,3015,3015,3015,3015,0
|
|
20230821,174100,68144950,3015,3015,3015,3015,0
|
|
20230821,174000,68144950,3015,3015,3015,3015,0
|
|
20230821,173900,68144950,3015,3015,3015,3015,0
|
|
20230821,173800,68144950,3015,3015,3015,3015,0
|
|
20230821,173700,68144950,3015,3015,3015,3015,0
|
|
20230821,173600,68144950,3015,3015,3015,3015,0
|
|
20230821,173500,68144950,3015,3015,3015,3015,0
|
|
20230821,173400,68144950,3015,3015,3015,3015,0
|
|
20230821,173300,68144950,3015,3015,3015,3015,0
|
|
20230821,173200,68144950,3015,3015,3015,3015,0
|
|
20230821,173100,68144950,3015,3015,3015,3015,0
|
|
20230821,173000,68144950,3015,3015,3015,3015,0
|
|
20230821,172900,68144950,3015,3015,3015,3015,1257
|
|
20230821,172800,68144950,3015,3015,3015,3015,0
|
|
20230821,172700,68144950,3015,3015,3015,3015,0
|
|
20230821,172600,68144950,3015,3015,3015,3015,0
|
|
20230821,172500,68144950,3015,3015,3015,3015,0
|
|
20230821,172400,68144950,3015,3015,3015,3015,0
|
|
20230821,172300,68144950,3015,3015,3015,3015,0
|
|
20230821,172200,68144950,3015,3015,3015,3015,0
|
|
20230821,172100,68144950,3015,3015,3015,3015,0
|
|
20230821,172000,68144950,3015,3015,3015,3015,0
|
|
20230821,171900,68144950,3015,3015,3015,3015,0
|
|
20230821,171800,68144950,3015,3015,3015,3015,0
|
|
20230821,171700,68144950,3015,3015,3015,3015,0
|
|
20230821,171600,68144950,3015,3015,3015,3015,0
|
|
20230821,171500,68144950,3015,3015,3015,3015,0
|
|
20230821,171400,68144950,3015,3015,3015,3015,0
|
|
20230821,171300,68144950,3015,3015,3015,3015,0
|
|
20230821,171200,68144950,3015,3015,3015,3015,0
|
|
20230821,171100,68144950,3015,3015,3015,3015,0
|
|
20230821,171000,68144950,3015,3015,3015,3015,0
|
|
20230821,170900,68144950,3015,3015,3015,3015,0
|
|
20230821,170800,68144950,3015,3015,3015,3015,0
|
|
20230821,170700,68144950,3015,3015,3015,3015,0
|
|
20230821,170600,68144950,3015,3015,3015,3015,0
|
|
20230821,170500,68144950,3015,3015,3015,3015,0
|
|
20230821,170400,68144950,3015,3015,3015,3015,0
|
|
20230821,170300,68144950,3015,3015,3015,3015,0
|
|
20230821,170200,68144950,3015,3015,3015,3015,0
|
|
20230821,170100,68144950,3015,3015,3015,3015,0
|
|
20230821,170000,68144950,3015,3015,3015,3015,0
|
|
20230821,165900,68144950,3015,3015,3015,3015,1257
|
|
20230821,165800,68144950,3015,3015,3015,3015,0
|
|
20230821,165700,68144950,3015,3015,3015,3015,0
|
|
20230821,165600,68144950,3015,3015,3015,3015,0
|
|
20230821,165500,68144950,3015,3015,3015,3015,0
|
|
20230821,165400,68144950,3015,3015,3015,3015,0
|
|
20230821,165300,68144950,3015,3015,3015,3015,0
|
|
20230821,165200,68144950,3015,3015,3015,3015,0
|
|
20230821,165100,68144950,3015,3015,3015,3015,0
|
|
20230821,165000,68144950,3015,3015,3015,3015,0
|
|
20230821,164900,68144950,3015,3015,3015,3015,0
|
|
20230821,164800,68144950,3015,3015,3015,3015,0
|
|
20230821,164700,68144950,3015,3015,3015,3015,0
|
|
20230821,164600,68144950,3015,3015,3015,3015,0
|
|
20230821,164500,68144950,3015,3015,3015,3015,0
|
|
20230821,164400,68144950,3015,3015,3015,3015,0
|
|
20230821,164300,68144950,3015,3015,3015,3015,0
|
|
20230821,164200,68144950,3015,3015,3015,3015,0
|
|
20230821,164100,68144950,3015,3015,3015,3015,0
|
|
20230821,164000,68144950,3015,3015,3015,3015,0
|
|
20230821,163900,68144950,3015,3015,3015,3015,0
|
|
20230821,163800,68144950,3015,3015,3015,3015,0
|
|
20230821,163700,68144950,3015,3015,3015,3015,0
|
|
20230821,163600,68144950,3015,3015,3015,3015,0
|
|
20230821,163500,68144950,3015,3015,3015,3015,0
|
|
20230821,163400,68144950,3015,3015,3015,3015,0
|
|
20230821,163300,68144950,3015,3015,3015,3015,0
|
|
20230821,163200,68144950,3015,3015,3015,3015,0
|
|
20230821,163100,68144950,3015,3015,3015,3015,0
|
|
20230821,163000,68144950,3015,3015,3015,3015,0
|
|
20230821,162900,68144950,3015,3015,3015,3015,1257
|
|
20230821,162800,68144950,3015,3015,3015,3015,0
|
|
20230821,162700,68144950,3015,3015,3015,3015,0
|
|
20230821,162600,68144950,3015,3015,3015,3015,0
|
|
20230821,162500,68144950,3015,3015,3015,3015,0
|
|
20230821,162400,68144950,3015,3015,3015,3015,0
|
|
20230821,162300,68144950,3015,3015,3015,3015,0
|
|
20230821,162200,68144950,3015,3015,3015,3015,0
|
|
20230821,162100,68144950,3015,3015,3015,3015,0
|
|
20230821,162000,68144950,3015,3015,3015,3015,0
|
|
20230821,161900,68144950,3015,3015,3015,3015,0
|
|
20230821,161800,68144950,3015,3015,3015,3015,0
|
|
20230821,161700,68144950,3015,3015,3015,3015,0
|
|
20230821,161600,68144950,3015,3015,3015,3015,0
|
|
20230821,161500,68144950,3015,3015,3015,3015,0
|
|
20230821,161400,68144950,3015,3015,3015,3015,0
|
|
20230821,161300,68144950,3015,3015,3015,3015,0
|
|
20230821,161200,68144950,3015,3015,3015,3015,0
|
|
20230821,161100,68144950,3015,3015,3015,3015,0
|
|
20230821,161000,68144950,3015,3015,3015,3015,0
|
|
20230821,160900,68144950,3015,3015,3015,3015,0
|
|
20230821,160800,68144950,3015,3015,3015,3015,0
|
|
20230821,160700,68144950,3015,3015,3015,3015,0
|
|
20230821,160600,68144950,3015,3015,3015,3015,0
|
|
20230821,160500,68144950,3015,3015,3015,3015,0
|
|
20230821,160400,68144950,3015,3015,3015,3015,0
|
|
20230821,160300,68144950,3015,3015,3015,3015,0
|
|
20230821,160200,68144950,3015,3015,3015,3015,0
|
|
20230821,160100,68144950,3015,3015,3015,3015,0
|
|
20230821,160000,68144950,3015,3015,3015,3015,0
|
|
20230821,155900,68144950,3015,3015,3015,3015,1257
|
|
20230821,155800,68144950,3015,3015,3015,3015,0
|
|
20230821,155700,68144950,3015,3015,3015,3015,0
|
|
20230821,155600,68144950,3015,3015,3015,3015,0
|
|
20230821,155500,68144950,3015,3015,3015,3015,0
|
|
20230821,155400,68144950,3015,3015,3015,3015,0
|
|
20230821,155300,68144950,3015,3015,3015,3015,0
|
|
20230821,155200,68144950,3015,3015,3015,3015,0
|
|
20230821,155100,68144950,3015,3015,3015,3015,0
|
|
20230821,155000,68144950,3015,3015,3015,3015,0
|
|
20230821,154900,68144950,3015,3015,3015,3015,0
|
|
20230821,154800,68144950,3015,3015,3015,3015,0
|
|
20230821,154700,68144950,3015,3015,3015,3015,0
|
|
20230821,154600,68144950,3015,3015,3015,3015,0
|
|
20230821,154500,68144950,3015,3015,3015,3015,0
|
|
20230821,154400,68144950,3015,3015,3015,3015,0
|
|
20230821,154300,68144950,3015,3015,3015,3015,0
|
|
20230821,154200,68144950,3015,3015,3015,3015,0
|
|
20230821,154100,68144950,3015,3015,3015,3015,0
|
|
20230821,154000,68144950,3015,3015,3015,3015,0
|
|
20230821,153900,68144950,3015,3015,3015,3015,0
|
|
20230821,153800,68144950,3015,3015,3015,3015,0
|
|
20230821,153700,68144950,3015,3015,3015,3015,0
|
|
20230821,153600,68144950,3015,3015,3015,3015,0
|
|
20230821,153500,68144950,3015,3015,3015,3015,0
|
|
20230821,153400,68144950,3015,3015,3015,3015,0
|
|
20230821,153300,68144950,3015,3015,3015,3015,0
|
|
20230821,153200,68144950,3015,3015,3015,3015,0
|
|
20230821,153100,68144950,3015,3015,3015,3015,0
|
|
20230821,153000,68144950,3015,3015,3015,3015,1257
|
|
20230821,152900,64355095,3015,3015,3015,3015,0
|
|
20230821,152800,64355095,3015,3015,3015,3015,0
|
|
20230821,152700,64355095,3015,3015,3015,3015,0
|
|
20230821,152600,64355095,3015,3015,3015,3015,0
|
|
20230821,152500,64355095,3015,3015,3015,3015,0
|
|
20230821,152400,64355095,3015,3015,3015,3015,0
|
|
20230821,152300,64355095,3015,3015,3015,3015,0
|
|
20230821,152200,64355095,3015,3015,3015,3015,0
|
|
20230821,152100,64355095,3015,3015,3015,3015,0
|
|
20230821,152000,64355095,3015,3015,3015,3015,0
|
|
20230821,151900,64355095,3015,3010,3015,2990,153
|
|
20230821,151800,63894800,2990,3000,3010,2990,233
|
|
20230821,151700,63194025,3010,3010,3010,3010,23
|
|
20230821,151600,63124795,3010,3010,3010,3010,25
|
|
20230821,151500,63049545,3010,3010,3010,3010,40
|
|
20230821,151400,62929145,3010,3010,3010,3010,0
|
|
20230821,151300,62929145,3010,3010,3010,3010,44
|
|
20230821,151200,62796705,3010,3010,3010,3010,0
|
|
20230821,151100,62796705,3010,3010,3010,3010,73
|
|
20230821,151000,62576975,3010,3010,3010,3010,0
|
|
20230821,150900,62576975,3010,3010,3010,3010,0
|
|
20230821,150800,62576975,3010,3010,3010,3010,30
|
|
20230821,150700,62486675,3010,3010,3010,3010,50
|
|
20230821,150600,62336175,3010,3010,3010,3010,0
|
|
20230821,150500,62336175,3010,3010,3010,3010,44
|
|
20230821,150400,62203735,3010,3010,3010,3010,0
|
|
20230821,150300,62203735,3010,3005,3010,3005,40
|
|
20230821,150200,62083460,3010,3010,3010,3010,0
|
|
20230821,150100,62083460,3010,3010,3010,3010,40
|
|
20230821,150000,61963060,3010,3010,3010,3010,66
|
|
20230821,145900,61764400,3010,3010,3010,3010,0
|
|
20230821,145800,61764400,3010,3005,3010,3005,10
|
|
20230821,145700,61734305,3010,3010,3010,3010,0
|
|
20230821,145600,61734305,3010,3005,3010,3005,60
|
|
20230821,145500,61553995,3010,3010,3010,3010,0
|
|
20230821,145400,61553995,3010,3010,3010,3010,30
|
|
20230821,145300,61463695,3000,2995,3000,2990,1560
|
|
20230821,145200,56795205,3010,3010,3010,3010,0
|
|
20230821,145100,56795205,3010,3010,3010,3010,10
|
|
20230821,145000,56765105,2995,2995,2995,2995,28
|
|
20230821,144900,56681245,2995,2995,2995,2995,1
|
|
20230821,144800,56678250,3010,3010,3010,3010,0
|
|
20230821,144700,56678250,3010,3010,3010,3010,0
|
|
20230821,144600,56678250,3010,3010,3010,3010,10
|
|
20230821,144500,56648150,2995,2995,2995,2995,30
|
|
20230821,144400,56558300,3010,3010,3010,3010,0
|
|
20230821,144300,56558300,3010,3010,3010,3010,0
|
|
20230821,144200,56558300,3010,3005,3010,2995,63
|
|
20230821,144100,56369285,3010,3010,3010,3010,110
|
|
20230821,144000,56038185,3010,3010,3010,3010,0
|
|
20230821,143900,56038185,3010,3010,3010,3010,40
|
|
20230821,143800,55917785,3010,3010,3010,3010,0
|
|
20230821,143700,55917785,3010,3010,3010,3010,0
|
|
20230821,143600,55917785,3010,3010,3010,3010,14
|
|
20230821,143500,55875645,3010,3010,3010,3010,0
|
|
20230821,143400,55875645,3010,3010,3010,3010,1
|
|
20230821,143300,55872635,3010,3010,3010,3010,0
|
|
20230821,143200,55872635,3010,3005,3010,2995,65
|
|
20230821,143100,55677480,3010,3010,3010,3010,0
|
|
20230821,143000,55677480,3010,3010,3010,3010,0
|
|
20230821,142900,55677480,3010,3010,3010,3010,10
|
|
20230821,142800,55647380,3005,3005,3005,3005,0
|
|
20230821,142700,55647380,3005,3005,3005,3005,19
|
|
20230821,142600,55590285,3005,3005,3005,3005,50
|
|
20230821,142500,55440035,3005,3005,3005,3005,1
|
|
20230821,142400,55437030,2995,2995,2995,2995,28
|
|
20230821,142300,55353170,2995,2995,2995,2995,0
|
|
20230821,142200,55353170,2995,2995,2995,2995,53
|
|
20230821,142100,55194435,3005,3005,3005,3005,0
|
|
20230821,142000,55194435,3005,3005,3005,3005,0
|
|
20230821,141900,55194435,3005,3005,3005,3005,0
|
|
20230821,141800,55194435,3005,3005,3005,3005,0
|
|
20230821,141700,55194435,3005,3005,3005,3005,5
|
|
20230821,141600,55179410,3005,3005,3005,3005,0
|
|
20230821,141500,55179410,3005,3005,3005,3005,0
|
|
20230821,141400,55179410,3005,3005,3005,3005,0
|
|
20230821,141300,55179410,3005,3005,3005,3005,0
|
|
20230821,141200,55179410,3005,2995,3005,2995,55
|
|
20230821,141100,55014665,2995,2995,2995,2995,148
|
|
20230821,141000,54571405,3000,3000,3000,3000,0
|
|
20230821,140900,54571405,3000,3000,3000,3000,172
|
|
20230821,140800,54055405,3000,3000,3000,3000,0
|
|
20230821,140700,54055405,3000,3000,3000,3000,0
|
|
20230821,140600,54055405,3000,3000,3000,3000,0
|
|
20230821,140500,54055405,3000,3000,3000,3000,0
|
|
20230821,140400,54055405,3000,3000,3000,3000,0
|
|
20230821,140300,54055405,3000,3000,3000,3000,0
|
|
20230821,140200,54055405,3000,3000,3000,3000,81
|
|
20230821,140100,53812405,3005,3005,3005,3005,0
|
|
20230821,140000,53812405,3005,3005,3005,3005,420
|
|
20230821,135900,52550305,2995,2995,2995,2995,0
|
|
20230821,135800,52550305,2995,2995,2995,2995,0
|
|
20230821,135700,52550305,2995,2995,2995,2995,0
|
|
20230821,135600,52550305,2995,2995,2995,2995,0
|
|
20230821,135500,52550305,2995,2995,2995,2995,0
|
|
20230821,135400,52550305,2995,2995,2995,2995,0
|
|
20230821,135300,52550305,2995,2995,2995,2995,27
|
|
20230821,135200,52469440,2995,3000,3000,2995,53
|
|
20230821,135100,52310625,3005,3005,3005,3005,0
|
|
20230821,135000,52310625,3005,3005,3005,3005,0
|
|
20230821,134900,52310625,3005,3005,3005,3005,0
|
|
20230821,134800,52310625,3005,3005,3005,3005,0
|
|
20230821,134700,52310625,3005,3005,3005,3005,0
|
|
20230821,134600,52310625,3005,3005,3005,3005,0
|
|
20230821,134500,52310625,3005,3005,3005,3005,0
|
|
20230821,134400,52310625,3005,3005,3005,3005,0
|
|
20230821,134300,52310625,3005,3005,3005,3005,0
|
|
20230821,134200,52310625,3005,3005,3005,3005,156
|
|
20230821,134100,51841845,3005,3005,3005,3005,0
|
|
20230821,134000,51841845,3005,3005,3005,3005,0
|
|
20230821,133900,51841845,3005,3005,3005,3005,0
|
|
20230821,133800,51841845,3005,3005,3005,3005,0
|
|
20230821,133700,51841845,3005,3005,3005,3005,46
|
|
20230821,133600,51703615,3005,3005,3005,3005,0
|
|
20230821,133500,51703615,3005,3005,3005,3005,0
|
|
20230821,133400,51703615,3005,3005,3005,3005,0
|
|
20230821,133300,51703615,3005,3005,3005,3005,0
|
|
20230821,133200,51703615,3005,3005,3005,3005,53
|
|
20230821,133100,51544350,3005,3005,3005,3005,45
|
|
20230821,133000,51409125,3000,3000,3000,3000,0
|
|
20230821,132900,51409125,3000,3000,3000,3000,1
|
|
20230821,132800,51406125,3000,3000,3000,3000,0
|
|
20230821,132700,51406125,3000,3000,3000,3000,0
|
|
20230821,132600,51406125,3000,3000,3000,3000,237
|
|
20230821,132500,50695125,3000,3000,3000,3000,0
|
|
20230821,132400,50695125,3000,3000,3000,3000,0
|
|
20230821,132300,50695125,3000,3000,3000,3000,1
|
|
20230821,132200,50692125,3000,3000,3000,3000,53
|
|
20230821,132100,50533125,3005,3005,3005,3005,0
|
|
20230821,132000,50533125,3005,3005,3005,3005,0
|
|
20230821,131900,50533125,3005,3005,3005,3005,0
|
|
20230821,131800,50533125,3005,3005,3005,3005,0
|
|
20230821,131700,50533125,3005,3005,3005,3005,0
|
|
20230821,131600,50533125,3005,3005,3005,3005,0
|
|
20230821,131500,50533125,3005,3005,3005,3005,0
|
|
20230821,131400,50533125,3005,3005,3005,3005,0
|
|
20230821,131300,50533125,3005,3005,3005,3005,0
|
|
20230821,131200,50533125,3005,2990,3005,2990,54
|
|
20230821,131100,50371650,2990,2990,2990,2990,0
|
|
20230821,131000,50371650,2990,2990,2990,2990,0
|
|
20230821,130900,50371650,2990,2990,2990,2990,0
|
|
20230821,130800,50371650,2990,2990,2990,2990,0
|
|
20230821,130700,50371650,2990,2990,2990,2990,0
|
|
20230821,130600,50371650,2990,2990,2990,2990,27
|
|
20230821,130500,50290920,2990,2990,2990,2990,0
|
|
20230821,130400,50290920,2990,2990,2990,2990,0
|
|
20230821,130300,50290920,2990,2990,2990,2990,0
|
|
20230821,130200,50290920,2990,2990,2990,2990,0
|
|
20230821,130100,50290920,2990,2990,2990,2990,0
|
|
20230821,130000,50290920,2990,2990,2990,2990,0
|
|
20230821,125900,50290920,2990,2990,2990,2990,0
|
|
20230821,125800,50290920,2990,2990,2990,2990,0
|
|
20230821,125700,50290920,2990,2990,2990,2990,0
|
|
20230821,125600,50290920,2990,2990,2990,2990,0
|
|
20230821,125500,50290920,2990,3000,3000,2990,1000
|
|
20230821,125400,47297885,3005,3005,3005,3005,0
|
|
20230821,125300,47297885,3005,3005,3005,3005,0
|
|
20230821,125200,47297885,3005,3005,3005,3005,0
|
|
20230821,125100,47297885,3005,3005,3005,3005,0
|
|
20230821,125000,47297885,3005,3005,3005,3005,0
|
|
20230821,124900,47297885,3005,3005,3005,3005,0
|
|
20230821,124800,47297885,3005,3005,3005,3005,0
|
|
20230821,124700,47297885,3005,3005,3005,3005,27
|
|
20230821,124600,47216750,3005,3005,3005,3005,19
|
|
20230821,124500,47159655,3005,3005,3005,3005,0
|
|
20230821,124400,47159655,3005,3005,3005,3005,0
|
|
20230821,124300,47159655,3005,3005,3005,3005,0
|
|
20230821,124200,47159655,3005,3005,3005,3005,0
|
|
20230821,124100,47159655,3005,3005,3005,3005,0
|
|
20230821,124000,47159655,3005,3005,3005,3005,0
|
|
20230821,123900,47159655,3005,3005,3005,3005,0
|
|
20230821,123800,47159655,3005,3005,3005,3005,0
|
|
20230821,123700,47159655,3005,3005,3005,3005,0
|
|
20230821,123600,47159655,3005,3005,3005,3005,1
|
|
20230821,123500,47156650,3005,3005,3005,3005,0
|
|
20230821,123400,47156650,3005,3005,3005,3005,38
|
|
20230821,123300,47042460,3005,3005,3005,3005,1
|
|
20230821,123200,47039455,3005,3005,3005,3005,0
|
|
20230821,123100,47039455,3005,3005,3005,3005,5
|
|
20230821,123000,47024430,3000,3000,3000,3000,0
|
|
20230821,122900,47024430,3000,3000,3000,3000,27
|
|
20230821,122800,46943430,3000,3000,3000,3000,0
|
|
20230821,122700,46943430,3000,3000,3000,3000,0
|
|
20230821,122600,46943430,3000,3000,3000,3000,28
|
|
20230821,122500,46859430,3005,3005,3005,3005,0
|
|
20230821,122400,46859430,3005,3005,3005,3005,0
|
|
20230821,122300,46859430,3005,3005,3005,3005,0
|
|
20230821,122200,46859430,3005,3005,3005,3005,0
|
|
20230821,122100,46859430,3005,3005,3005,3005,0
|
|
20230821,122000,46859430,3005,3005,3005,3005,0
|
|
20230821,121900,46859430,3005,3005,3005,3005,0
|
|
20230821,121800,46859430,3005,3005,3005,3005,0
|
|
20230821,121700,46859430,3005,3005,3005,3005,0
|
|
20230821,121600,46859430,3005,3005,3005,3005,0
|
|
20230821,121500,46859430,3005,3005,3005,3005,0
|
|
20230821,121400,46859430,3005,3005,3005,3005,0
|
|
20230821,121300,46859430,3005,3005,3005,3005,0
|
|
20230821,121200,46859430,3005,3005,3005,3005,0
|
|
20230821,121100,46859430,3005,3005,3005,3005,0
|
|
20230821,121000,46859430,3005,3005,3005,3005,0
|
|
20230821,120900,46859430,3005,3005,3005,3005,290
|
|
20230821,120800,45987980,3005,3010,3010,3005,34
|
|
20230821,120700,45885645,3005,3005,3005,3005,0
|
|
20230821,120600,45885645,3005,3005,3005,3005,0
|
|
20230821,120500,45885645,3005,3005,3005,3005,0
|
|
20230821,120400,45885645,3005,3005,3005,3005,0
|
|
20230821,120300,45885645,3005,3005,3005,3005,0
|
|
20230821,120200,45885645,3005,3005,3005,3005,0
|
|
20230821,120100,45885645,3005,3005,3005,3005,0
|
|
20230821,120000,45885645,3005,3005,3005,3005,0
|
|
20230821,115900,45885645,3005,3005,3005,3005,0
|
|
20230821,115800,45885645,3005,3005,3005,3005,0
|
|
20230821,115700,45885645,3005,3005,3005,3005,0
|
|
20230821,115600,45885645,3005,3005,3005,3005,0
|
|
20230821,115500,45885645,3005,3005,3005,3005,0
|
|
20230821,115400,45885645,3005,3005,3005,3005,0
|
|
20230821,115300,45885645,3005,3005,3005,3005,0
|
|
20230821,115200,45885645,3005,3005,3005,3005,0
|
|
20230821,115100,45885645,3005,3005,3005,3005,27
|
|
20230821,115000,45804510,3005,3005,3005,3005,1
|
|
20230821,114900,45801505,3010,3010,3010,3010,0
|
|
20230821,114800,45801505,3010,3010,3010,3010,0
|
|
20230821,114700,45801505,3010,3010,3010,3010,0
|
|
20230821,114600,45801505,3010,3010,3010,3010,16
|
|
20230821,114500,45753345,3005,3005,3005,3005,0
|
|
20230821,114400,45753345,3005,3005,3005,3005,0
|
|
20230821,114300,45753345,3005,3005,3005,3005,0
|
|
20230821,114200,45753345,3005,3005,3005,3005,0
|
|
20230821,114100,45753345,3005,3005,3005,3005,27
|
|
20230821,114000,45672210,3005,3005,3005,3005,0
|
|
20230821,113900,45672210,3005,3005,3005,3005,0
|
|
20230821,113800,45672210,3005,3005,3005,3005,1
|
|
20230821,113700,45669205,3005,3005,3005,3005,0
|
|
20230821,113600,45669205,3005,3005,3005,3005,341
|
|
20230821,113500,44644500,3010,3010,3010,3010,0
|
|
20230821,113400,44644500,3010,3010,3010,3010,5
|
|
20230821,113300,44629450,3010,3010,3010,3010,0
|
|
20230821,113200,44629450,3010,3010,3010,3010,0
|
|
20230821,113100,44629450,3010,3010,3010,3010,3
|
|
20230821,113000,44620420,3010,3010,3010,3010,0
|
|
20230821,112900,44620420,3010,3010,3010,3010,111
|
|
20230821,112800,44286310,3010,3010,3010,3010,0
|
|
20230821,112700,44286310,3010,3010,3010,3010,0
|
|
20230821,112600,44286310,3010,3010,3010,3010,0
|
|
20230821,112500,44286310,3010,3010,3010,3010,0
|
|
20230821,112400,44286310,3010,3010,3010,3010,0
|
|
20230821,112300,44286310,3010,3010,3010,3010,0
|
|
20230821,112200,44286310,3010,3010,3010,3010,0
|
|
20230821,112100,44286310,3010,3010,3010,3010,0
|
|
20230821,112000,44286310,3010,3010,3010,3010,0
|
|
20230821,111900,44286310,3010,3010,3010,3010,0
|
|
20230821,111800,44286310,3010,3005,3010,3005,2
|
|
20230821,111700,44280295,3000,3000,3000,3000,27
|
|
20230821,111600,44199295,3000,3000,3000,3000,0
|
|
20230821,111500,44199295,3000,3000,3000,3000,0
|
|
20230821,111400,44199295,3000,3000,3000,3000,0
|
|
20230821,111300,44199295,3000,3000,3000,3000,0
|
|
20230821,111200,44199295,3000,3000,3000,3000,0
|
|
20230821,111100,44199295,3000,3000,3000,3000,2
|
|
20230821,111000,44193295,3010,3010,3010,3010,0
|
|
20230821,110900,44193295,3010,3010,3010,3010,0
|
|
20230821,110800,44193295,3010,3010,3010,3010,10
|
|
20230821,110700,44163195,3010,3010,3010,3010,0
|
|
20230821,110600,44163195,3010,3010,3010,3010,0
|
|
20230821,110500,44163195,3010,3010,3010,3010,0
|
|
20230821,110400,44163195,3010,3010,3010,3010,0
|
|
20230821,110300,44163195,3010,3010,3010,3010,0
|
|
20230821,110200,44163195,3010,3010,3010,3010,0
|
|
20230821,110100,44163195,3010,2990,3010,2990,4
|
|
20230821,110000,44151185,2990,2990,2990,2990,0
|
|
20230821,105900,44151185,2990,2990,2990,2990,0
|
|
20230821,105800,44151185,2990,2990,2990,2990,20
|
|
20230821,105700,44091385,2990,2990,2990,2990,0
|
|
20230821,105600,44091385,2990,2990,2990,2990,0
|
|
20230821,105500,44091385,2990,2990,2990,2990,0
|
|
20230821,105400,44091385,2990,2990,2990,2990,28
|
|
20230821,105300,44007665,2990,2990,2990,2990,0
|
|
20230821,105200,44007665,2990,2990,2990,2990,0
|
|
20230821,105100,44007665,2990,2990,2990,2990,0
|
|
20230821,105000,44007665,2990,2990,2990,2990,0
|
|
20230821,104900,44007665,2990,2990,2990,2990,75
|
|
20230821,104800,43783415,2990,2990,2990,2990,0
|
|
20230821,104700,43783415,2990,2990,2990,2990,1
|
|
20230821,104600,43780425,2990,2990,2990,2990,64
|
|
20230821,104500,43589065,2990,2990,2990,2990,0
|
|
20230821,104400,43589065,2990,2990,2990,2990,0
|
|
20230821,104300,43589065,2990,2990,2990,2990,0
|
|
20230821,104200,43589065,2990,2990,2990,2990,0
|
|
20230821,104100,43589065,2990,2990,2990,2990,40
|
|
20230821,104000,43469465,2990,2990,2990,2990,0
|
|
20230821,103900,43469465,2990,2990,2990,2990,5
|
|
20230821,103800,43454515,2990,2990,2990,2990,0
|
|
20230821,103700,43454515,2990,2990,2990,2990,0
|
|
20230821,103600,43454515,2990,3000,3000,2990,2031
|
|
20230821,103500,37375225,3000,3010,3010,3000,3
|
|
20230821,103400,37366205,3010,3010,3010,3010,0
|
|
20230821,103300,37366205,3010,3010,3010,3010,58
|
|
20230821,103200,37191625,3000,3000,3000,3000,0
|
|
20230821,103100,37191625,3000,3000,3000,3000,0
|
|
20230821,103000,37191625,3000,3000,3000,3000,0
|
|
20230821,102900,37191625,3000,3000,3000,3000,1
|
|
20230821,102800,37188625,3000,3000,3000,3000,0
|
|
20230821,102700,37188625,3000,3000,3000,3000,1661
|
|
20230821,102600,32205625,2995,2995,2995,2995,232
|
|
20230821,102500,31510785,2995,2995,2995,2995,0
|
|
20230821,102400,31510785,2995,2995,2995,2995,0
|
|
20230821,102300,31510785,2995,2995,2995,2995,1
|
|
20230821,102200,31507790,2990,2990,2990,2990,0
|
|
20230821,102100,31507790,2990,2990,2990,2990,0
|
|
20230821,102000,31507790,2990,2990,2990,2990,0
|
|
20230821,101900,31507790,2990,2990,2990,2990,0
|
|
20230821,101800,31507790,2990,2990,2990,2990,0
|
|
20230821,101700,31507790,2990,2990,2990,2990,26
|
|
20230821,101600,31430050,2985,2985,2985,2985,0
|
|
20230821,101500,31430050,2985,2985,2985,2985,0
|
|
20230821,101400,31430050,2985,2995,2995,2985,559
|
|
20230821,101300,29760815,2995,2995,2995,2995,0
|
|
20230821,101200,29760815,2995,2995,2995,2995,100
|
|
20230821,101100,29461315,2995,2995,2995,2995,0
|
|
20230821,101000,29461315,2995,2995,2995,2995,0
|
|
20230821,100900,29461315,2995,2995,2995,2995,0
|
|
20230821,100800,29461315,2995,2995,2995,2995,1
|
|
20230821,100700,29458320,2995,2995,2995,2995,1
|
|
20230821,100600,29455325,2985,2985,2985,2985,0
|
|
20230821,100500,29455325,2985,2985,2985,2985,0
|
|
20230821,100400,29455325,2985,2985,2985,2985,0
|
|
20230821,100300,29455325,2985,2985,2985,2985,1500
|
|
20230821,100200,24977825,2985,2985,2985,2985,27
|
|
20230821,100100,24897230,2985,2985,2985,2985,0
|
|
20230821,100000,24897230,2985,2985,2985,2985,0
|
|
20230821,095900,24897230,2985,2990,2990,2985,910
|
|
20230821,095800,22180675,3000,3000,3000,3000,0
|
|
20230821,095700,22180675,3000,3000,3000,3000,0
|
|
20230821,095600,22180675,3000,3000,3000,3000,0
|
|
20230821,095500,22180675,3000,3000,3000,3000,0
|
|
20230821,095400,22180675,3000,3000,3000,3000,0
|
|
20230821,095300,22180675,3000,3000,3000,3000,0
|
|
20230821,095200,22180675,3000,3000,3000,3000,0
|
|
20230821,095100,22180675,3000,3000,3000,3000,0
|
|
20230821,095000,22180675,3000,3000,3000,3000,0
|
|
20230821,094900,22180675,3000,3000,3000,3000,0
|
|
20230821,094800,22180675,3000,3000,3000,3000,0
|
|
20230821,094700,22180675,3000,3000,3000,3000,1
|
|
20230821,094600,22177675,2990,2990,2990,2990,0
|
|
20230821,094500,22177675,2990,2990,2990,2990,0
|
|
20230821,094400,22177675,2990,2990,2990,2990,28
|
|
20230821,094300,22093955,2990,3000,3000,2990,40
|
|
20230821,094200,21974055,3000,3000,3000,3000,2
|
|
20230821,094100,21968055,3000,3000,3000,3000,1
|
|
20230821,094000,21965055,3005,3005,3005,3005,0
|
|
20230821,093900,21965055,3005,3005,3005,3005,0
|
|
20230821,093800,21965055,3005,3005,3005,3005,1
|
|
20230821,093700,21962050,3000,3000,3005,3000,150
|
|
20230821,093600,21511800,3010,3010,3010,3010,0
|
|
20230821,093500,21511800,3010,3010,3010,3010,0
|
|
20230821,093400,21511800,3010,3005,3010,3000,7
|
|
20230821,093300,21490755,3000,3005,3005,3000,37
|
|
20230821,093200,21379575,3000,3000,3000,3000,1
|
|
20230821,093100,21376575,3005,3005,3005,3005,0
|
|
20230821,093000,21376575,3005,3005,3005,3005,0
|
|
20230821,092900,21376575,3005,3000,3005,3000,2
|
|
20230821,092800,21370570,2980,2980,2980,2980,61
|
|
20230821,092700,21188790,3005,2990,3005,2990,5
|
|
20230821,092600,21173810,2990,2990,2990,2990,0
|
|
20230821,092500,21173810,2990,2990,2990,2990,1
|
|
20230821,092400,21170820,2975,2975,2975,2975,716
|
|
20230821,092300,19040720,2975,2975,2975,2975,0
|
|
20230821,092200,19040720,2975,2975,2975,2975,0
|
|
20230821,092100,19040720,2975,2975,2975,2975,0
|
|
20230821,092000,19040720,2975,2975,2975,2975,300
|
|
20230821,091900,18148220,3005,3005,3005,3005,2
|
|
20230821,091800,18142210,2975,2975,2975,2975,0
|
|
20230821,091700,18142210,2975,2975,2975,2975,0
|
|
20230821,091600,18142210,2975,2975,2975,2975,2
|
|
20230821,091500,18136260,2975,2975,2975,2975,0
|
|
20230821,091400,18136260,2975,2975,2975,2975,20
|
|
20230821,091300,18076760,3010,3010,3010,3010,0
|
|
20230821,091200,18076760,3010,2990,3010,2970,3001
|
|
20230821,091100,9148970,3010,3010,3010,3010,1
|
|
20230821,091000,9145960,2990,2990,2990,2990,164
|
|
20230821,090900,8655600,2990,2985,2990,2985,231
|
|
20230821,090800,7966060,2990,2990,2990,2990,0
|
|
20230821,090700,7966060,2990,2990,2990,2990,12
|
|
20230821,090600,7930180,2990,2990,2990,2990,0
|
|
20230821,090500,7930180,2990,2995,2995,2990,98
|
|
20230821,090400,7636680,2995,2995,2995,2995,50
|
|
20230821,090300,7486930,2995,2995,2995,2995,0
|
|
20230821,090200,7486930,2995,2995,2995,2995,0
|
|
20230821,090100,7486930,2995,2995,2995,2995,1
|
|
20230821,090000,7483935,2980,2980,3015,2980,2511
|