634 lines
30 KiB
CSV
634 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230808,193100,323067305,4930,4930,4930,4930,1297
|
|
20230808,193000,323067305,4930,4930,4930,4930,0
|
|
20230808,192900,323067305,4930,4930,4930,4930,0
|
|
20230808,192800,323067305,4930,4930,4930,4930,0
|
|
20230808,192700,323067305,4930,4930,4930,4930,0
|
|
20230808,192600,323067305,4930,4930,4930,4930,0
|
|
20230808,192500,323067305,4930,4930,4930,4930,0
|
|
20230808,192400,323067305,4930,4930,4930,4930,0
|
|
20230808,192300,323067305,4930,4930,4930,4930,0
|
|
20230808,192200,323067305,4930,4930,4930,4930,0
|
|
20230808,192100,323067305,4930,4930,4930,4930,0
|
|
20230808,192000,323067305,4930,4930,4930,4930,0
|
|
20230808,191900,323067305,4930,4930,4930,4930,0
|
|
20230808,191800,323067305,4930,4930,4930,4930,0
|
|
20230808,191700,323067305,4930,4930,4930,4930,0
|
|
20230808,191600,323067305,4930,4930,4930,4930,0
|
|
20230808,191500,323067305,4930,4930,4930,4930,0
|
|
20230808,191400,323067305,4930,4930,4930,4930,0
|
|
20230808,191300,323067305,4930,4930,4930,4930,0
|
|
20230808,191200,323067305,4930,4930,4930,4930,0
|
|
20230808,191100,323067305,4930,4930,4930,4930,0
|
|
20230808,191000,323067305,4930,4930,4930,4930,0
|
|
20230808,190900,323067305,4930,4930,4930,4930,0
|
|
20230808,190800,323067305,4930,4930,4930,4930,0
|
|
20230808,190700,323067305,4930,4930,4930,4930,0
|
|
20230808,190600,323067305,4930,4930,4930,4930,0
|
|
20230808,190500,323067305,4930,4930,4930,4930,0
|
|
20230808,190400,323067305,4930,4930,4930,4930,0
|
|
20230808,190300,323067305,4930,4930,4930,4930,0
|
|
20230808,190200,323067305,4930,4930,4930,4930,0
|
|
20230808,190100,323067305,4930,4930,4930,4930,1297
|
|
20230808,190000,323067305,4930,4930,4930,4930,0
|
|
20230808,185900,323067305,4930,4930,4930,4930,0
|
|
20230808,185800,323067305,4930,4930,4930,4930,0
|
|
20230808,185700,323067305,4930,4930,4930,4930,0
|
|
20230808,185600,323067305,4930,4930,4930,4930,0
|
|
20230808,185500,323067305,4930,4930,4930,4930,0
|
|
20230808,185400,323067305,4930,4930,4930,4930,0
|
|
20230808,185300,323067305,4930,4930,4930,4930,0
|
|
20230808,185200,323067305,4930,4930,4930,4930,0
|
|
20230808,185100,323067305,4930,4930,4930,4930,0
|
|
20230808,185000,323067305,4930,4930,4930,4930,0
|
|
20230808,184900,323067305,4930,4930,4930,4930,0
|
|
20230808,184800,323067305,4930,4930,4930,4930,0
|
|
20230808,184700,323067305,4930,4930,4930,4930,0
|
|
20230808,184600,323067305,4930,4930,4930,4930,0
|
|
20230808,184500,323067305,4930,4930,4930,4930,0
|
|
20230808,184400,323067305,4930,4930,4930,4930,0
|
|
20230808,184300,323067305,4930,4930,4930,4930,0
|
|
20230808,184200,323067305,4930,4930,4930,4930,0
|
|
20230808,184100,323067305,4930,4930,4930,4930,0
|
|
20230808,184000,323067305,4930,4930,4930,4930,0
|
|
20230808,183900,323067305,4930,4930,4930,4930,0
|
|
20230808,183800,323067305,4930,4930,4930,4930,0
|
|
20230808,183700,323067305,4930,4930,4930,4930,0
|
|
20230808,183600,323067305,4930,4930,4930,4930,0
|
|
20230808,183500,323067305,4930,4930,4930,4930,0
|
|
20230808,183400,323067305,4930,4930,4930,4930,0
|
|
20230808,183300,323067305,4930,4930,4930,4930,0
|
|
20230808,183200,323067305,4930,4930,4930,4930,0
|
|
20230808,183100,323067305,4930,4930,4930,4930,1297
|
|
20230808,183000,323067305,4930,4930,4930,4930,0
|
|
20230808,182900,323067305,4930,4930,4930,4930,0
|
|
20230808,182800,323067305,4930,4930,4930,4930,0
|
|
20230808,182700,323067305,4930,4930,4930,4930,0
|
|
20230808,182600,323067305,4930,4930,4930,4930,0
|
|
20230808,182500,323067305,4930,4930,4930,4930,0
|
|
20230808,182400,323067305,4930,4930,4930,4930,0
|
|
20230808,182300,323067305,4930,4930,4930,4930,0
|
|
20230808,182200,323067305,4930,4930,4930,4930,0
|
|
20230808,182100,323067305,4930,4930,4930,4930,0
|
|
20230808,182000,323067305,4930,4930,4930,4930,0
|
|
20230808,181900,323067305,4930,4930,4930,4930,0
|
|
20230808,181800,323067305,4930,4930,4930,4930,0
|
|
20230808,181700,323067305,4930,4930,4930,4930,0
|
|
20230808,181600,323067305,4930,4930,4930,4930,0
|
|
20230808,181500,323067305,4930,4930,4930,4930,0
|
|
20230808,181400,323067305,4930,4930,4930,4930,0
|
|
20230808,181300,323067305,4930,4930,4930,4930,0
|
|
20230808,181200,323067305,4930,4930,4930,4930,0
|
|
20230808,181100,323067305,4930,4930,4930,4930,0
|
|
20230808,181000,323067305,4930,4930,4930,4930,0
|
|
20230808,180900,323067305,4930,4930,4930,4930,0
|
|
20230808,180800,323067305,4930,4930,4930,4930,0
|
|
20230808,180700,323067305,4930,4930,4930,4930,0
|
|
20230808,180600,323067305,4930,4930,4930,4930,0
|
|
20230808,180500,323067305,4930,4930,4930,4930,0
|
|
20230808,180400,323067305,4930,4930,4930,4930,0
|
|
20230808,180300,323067305,4930,4930,4930,4930,0
|
|
20230808,180200,323067305,4930,4930,4930,4930,0
|
|
20230808,180100,323067305,4930,4930,4930,4930,1297
|
|
20230808,180000,323067305,4930,4930,4930,4930,0
|
|
20230808,175900,323067305,4930,4930,4930,4930,0
|
|
20230808,175800,323067305,4930,4930,4930,4930,0
|
|
20230808,175700,323067305,4930,4930,4930,4930,0
|
|
20230808,175600,323067305,4930,4930,4930,4930,0
|
|
20230808,175500,323067305,4930,4930,4930,4930,0
|
|
20230808,175400,323067305,4930,4930,4930,4930,0
|
|
20230808,175300,323067305,4930,4930,4930,4930,0
|
|
20230808,175200,323067305,4930,4930,4930,4930,0
|
|
20230808,175100,323067305,4930,4930,4930,4930,0
|
|
20230808,175000,323067305,4930,4930,4930,4930,0
|
|
20230808,174900,323067305,4930,4930,4930,4930,0
|
|
20230808,174800,323067305,4930,4930,4930,4930,0
|
|
20230808,174700,323067305,4930,4930,4930,4930,0
|
|
20230808,174600,323067305,4930,4930,4930,4930,0
|
|
20230808,174500,323067305,4930,4930,4930,4930,0
|
|
20230808,174400,323067305,4930,4930,4930,4930,0
|
|
20230808,174300,323067305,4930,4930,4930,4930,0
|
|
20230808,174200,323067305,4930,4930,4930,4930,0
|
|
20230808,174100,323067305,4930,4930,4930,4930,0
|
|
20230808,174000,323067305,4930,4930,4930,4930,0
|
|
20230808,173900,323067305,4930,4930,4930,4930,0
|
|
20230808,173800,323067305,4930,4930,4930,4930,0
|
|
20230808,173700,323067305,4930,4930,4930,4930,0
|
|
20230808,173600,323067305,4930,4930,4930,4930,0
|
|
20230808,173500,323067305,4930,4930,4930,4930,0
|
|
20230808,173400,323067305,4930,4930,4930,4930,0
|
|
20230808,173300,323067305,4930,4930,4930,4930,0
|
|
20230808,173200,323067305,4930,4930,4930,4930,0
|
|
20230808,173100,323067305,4930,4930,4930,4930,1297
|
|
20230808,173000,323067305,4930,4930,4930,4930,0
|
|
20230808,172900,323067305,4930,4930,4930,4930,0
|
|
20230808,172800,323067305,4930,4930,4930,4930,0
|
|
20230808,172700,323067305,4930,4930,4930,4930,0
|
|
20230808,172600,323067305,4930,4930,4930,4930,0
|
|
20230808,172500,323067305,4930,4930,4930,4930,0
|
|
20230808,172400,323067305,4930,4930,4930,4930,0
|
|
20230808,172300,323067305,4930,4930,4930,4930,0
|
|
20230808,172200,323067305,4930,4930,4930,4930,0
|
|
20230808,172100,323067305,4930,4930,4930,4930,0
|
|
20230808,172000,323067305,4930,4930,4930,4930,0
|
|
20230808,171900,323067305,4930,4930,4930,4930,0
|
|
20230808,171800,323067305,4930,4930,4930,4930,0
|
|
20230808,171700,323067305,4930,4930,4930,4930,0
|
|
20230808,171600,323067305,4930,4930,4930,4930,0
|
|
20230808,171500,323067305,4930,4930,4930,4930,0
|
|
20230808,171400,323067305,4930,4930,4930,4930,0
|
|
20230808,171300,323067305,4930,4930,4930,4930,0
|
|
20230808,171200,323067305,4930,4930,4930,4930,0
|
|
20230808,171100,323067305,4930,4930,4930,4930,0
|
|
20230808,171000,323067305,4930,4930,4930,4930,0
|
|
20230808,170900,323067305,4930,4930,4930,4930,0
|
|
20230808,170800,323067305,4930,4930,4930,4930,0
|
|
20230808,170700,323067305,4930,4930,4930,4930,0
|
|
20230808,170600,323067305,4930,4930,4930,4930,0
|
|
20230808,170500,323067305,4930,4930,4930,4930,0
|
|
20230808,170400,323067305,4930,4930,4930,4930,0
|
|
20230808,170300,323067305,4930,4930,4930,4930,0
|
|
20230808,170200,323067305,4930,4930,4930,4930,0
|
|
20230808,170100,323067305,4930,4930,4930,4930,1297
|
|
20230808,170000,323067305,4930,4930,4930,4930,0
|
|
20230808,165900,323067305,4930,4930,4930,4930,0
|
|
20230808,165800,323067305,4930,4930,4930,4930,0
|
|
20230808,165700,323067305,4930,4930,4930,4930,0
|
|
20230808,165600,323067305,4930,4930,4930,4930,0
|
|
20230808,165500,323067305,4930,4930,4930,4930,0
|
|
20230808,165400,323067305,4930,4930,4930,4930,0
|
|
20230808,165300,323067305,4930,4930,4930,4930,0
|
|
20230808,165200,323067305,4930,4930,4930,4930,0
|
|
20230808,165100,323067305,4930,4930,4930,4930,0
|
|
20230808,165000,323067305,4930,4930,4930,4930,0
|
|
20230808,164900,323067305,4930,4930,4930,4930,0
|
|
20230808,164800,323067305,4930,4930,4930,4930,0
|
|
20230808,164700,323067305,4930,4930,4930,4930,0
|
|
20230808,164600,323067305,4930,4930,4930,4930,0
|
|
20230808,164500,323067305,4930,4930,4930,4930,0
|
|
20230808,164400,323067305,4930,4930,4930,4930,0
|
|
20230808,164300,323067305,4930,4930,4930,4930,0
|
|
20230808,164200,323067305,4930,4930,4930,4930,0
|
|
20230808,164100,323067305,4930,4930,4930,4930,0
|
|
20230808,164000,323067305,4930,4930,4930,4930,0
|
|
20230808,163900,323067305,4930,4930,4930,4930,0
|
|
20230808,163800,323067305,4930,4930,4930,4930,0
|
|
20230808,163700,323067305,4930,4930,4930,4930,0
|
|
20230808,163600,323067305,4930,4930,4930,4930,0
|
|
20230808,163500,323067305,4930,4930,4930,4930,0
|
|
20230808,163400,323067305,4930,4930,4930,4930,0
|
|
20230808,163300,323067305,4930,4930,4930,4930,0
|
|
20230808,163200,323067305,4930,4930,4930,4930,0
|
|
20230808,163100,323067305,4930,4930,4930,4930,1297
|
|
20230808,163000,323067305,4930,4930,4930,4930,0
|
|
20230808,162900,323067305,4930,4930,4930,4930,0
|
|
20230808,162800,323067305,4930,4930,4930,4930,0
|
|
20230808,162700,323067305,4930,4930,4930,4930,0
|
|
20230808,162600,323067305,4930,4930,4930,4930,0
|
|
20230808,162500,323067305,4930,4930,4930,4930,0
|
|
20230808,162400,323067305,4930,4930,4930,4930,0
|
|
20230808,162300,323067305,4930,4930,4930,4930,0
|
|
20230808,162200,323067305,4930,4930,4930,4930,0
|
|
20230808,162100,323067305,4930,4930,4930,4930,0
|
|
20230808,162000,323067305,4930,4930,4930,4930,0
|
|
20230808,161900,323067305,4930,4930,4930,4930,0
|
|
20230808,161800,323067305,4930,4930,4930,4930,0
|
|
20230808,161700,323067305,4930,4930,4930,4930,0
|
|
20230808,161600,323067305,4930,4930,4930,4930,0
|
|
20230808,161500,323067305,4930,4930,4930,4930,0
|
|
20230808,161400,323067305,4930,4930,4930,4930,0
|
|
20230808,161300,323067305,4930,4930,4930,4930,0
|
|
20230808,161200,323067305,4930,4930,4930,4930,0
|
|
20230808,161100,323067305,4930,4930,4930,4930,0
|
|
20230808,161000,323067305,4930,4930,4930,4930,0
|
|
20230808,160900,323067305,4930,4930,4930,4930,0
|
|
20230808,160800,323067305,4930,4930,4930,4930,0
|
|
20230808,160700,323067305,4930,4930,4930,4930,0
|
|
20230808,160600,323067305,4930,4930,4930,4930,0
|
|
20230808,160500,323067305,4930,4930,4930,4930,0
|
|
20230808,160400,323067305,4930,4930,4930,4930,0
|
|
20230808,160300,323067305,4930,4930,4930,4930,0
|
|
20230808,160200,323067305,4930,4930,4930,4930,0
|
|
20230808,160100,323067305,4930,4930,4930,4930,1297
|
|
20230808,160000,323067305,4930,4930,4930,4930,0
|
|
20230808,155900,323067305,4930,4930,4930,4930,0
|
|
20230808,155800,323067305,4930,4930,4930,4930,0
|
|
20230808,155700,323067305,4930,4930,4930,4930,0
|
|
20230808,155600,323067305,4930,4930,4930,4930,0
|
|
20230808,155500,323067305,4930,4930,4930,4930,0
|
|
20230808,155400,323067305,4930,4930,4930,4930,0
|
|
20230808,155300,323067305,4930,4930,4930,4930,0
|
|
20230808,155200,323067305,4930,4930,4930,4930,0
|
|
20230808,155100,323067305,4930,4930,4930,4930,0
|
|
20230808,155000,323067305,4930,4930,4930,4930,0
|
|
20230808,154900,323067305,4930,4930,4930,4930,0
|
|
20230808,154800,323067305,4930,4930,4930,4930,0
|
|
20230808,154700,323067305,4930,4930,4930,4930,0
|
|
20230808,154600,323067305,4930,4930,4930,4930,0
|
|
20230808,154500,323067305,4930,4930,4930,4930,0
|
|
20230808,154400,323067305,4930,4930,4930,4930,0
|
|
20230808,154300,323067305,4930,4930,4930,4930,0
|
|
20230808,154200,323067305,4930,4930,4930,4930,0
|
|
20230808,154100,323067305,4930,4930,4930,4930,0
|
|
20230808,154000,323067305,4930,4930,4930,4930,0
|
|
20230808,153900,323067305,4930,4930,4930,4930,0
|
|
20230808,153800,323067305,4930,4930,4930,4930,0
|
|
20230808,153700,323067305,4930,4930,4930,4930,0
|
|
20230808,153600,323067305,4930,4930,4930,4930,0
|
|
20230808,153500,323067305,4930,4930,4930,4930,0
|
|
20230808,153400,323067305,4930,4930,4930,4930,0
|
|
20230808,153300,323067305,4930,4930,4930,4930,0
|
|
20230808,153200,323067305,4930,4930,4930,4930,0
|
|
20230808,153100,323067305,4930,4930,4930,4930,1297
|
|
20230808,153000,323067305,4930,4930,4930,4930,1297
|
|
20230808,152900,316673095,4910,4910,4910,4910,0
|
|
20230808,152800,316673095,4910,4910,4910,4910,0
|
|
20230808,152700,316673095,4910,4910,4910,4910,0
|
|
20230808,152600,316673095,4910,4910,4910,4910,0
|
|
20230808,152500,316673095,4910,4910,4910,4910,0
|
|
20230808,152400,316673095,4910,4910,4910,4910,0
|
|
20230808,152300,316673095,4910,4910,4910,4910,0
|
|
20230808,152200,316673095,4910,4910,4910,4910,0
|
|
20230808,152100,316673095,4910,4910,4910,4910,0
|
|
20230808,152000,316673095,4910,4910,4910,4910,0
|
|
20230808,151900,316673095,4910,4905,4935,4905,23
|
|
20230808,151800,316560115,4905,4930,4945,4905,11
|
|
20230808,151700,316505905,4930,4905,4930,4900,382
|
|
20230808,151600,314631580,4900,4900,4905,4900,131
|
|
20230808,151500,313989130,4900,4905,4905,4900,72
|
|
20230808,151400,313636015,4905,4905,4905,4905,52
|
|
20230808,151300,313380955,4900,4900,4900,4900,341
|
|
20230808,151200,311710055,4900,4900,4900,4900,1
|
|
20230808,151100,311705155,4900,4900,4900,4900,24
|
|
20230808,151000,311587555,4900,4900,4905,4900,134
|
|
20230808,150900,310930895,4905,4900,4905,4900,53
|
|
20230808,150800,310671190,4905,4900,4905,4900,23
|
|
20230808,150700,310558430,4905,4905,4905,4900,429
|
|
20230808,150600,308456265,4905,4905,4905,4905,11
|
|
20230808,150500,308402310,4905,4905,4905,4905,3
|
|
20230808,150400,308387595,4900,4900,4900,4900,11
|
|
20230808,150300,308333695,4905,4900,4905,4900,13
|
|
20230808,150200,308269985,4900,4900,4900,4900,11
|
|
20230808,150100,308216085,4900,4905,4905,4895,1014
|
|
20230808,150000,303247635,4910,4910,4910,4910,1
|
|
20230808,145900,303242725,4905,4905,4905,4905,11
|
|
20230808,145800,303188770,4905,4905,4905,4905,11
|
|
20230808,145700,303134815,4910,4910,4910,4910,0
|
|
20230808,145600,303134815,4910,4910,4910,4905,101
|
|
20230808,145500,302638920,4910,4915,4915,4910,14
|
|
20230808,145400,302570175,4910,4910,4915,4910,19
|
|
20230808,145300,302476865,4915,4925,4925,4910,32
|
|
20230808,145200,302319645,4910,4910,4910,4910,89
|
|
20230808,145100,301882655,4910,4910,4910,4910,31
|
|
20230808,145000,301730445,4910,4910,4910,4910,25
|
|
20230808,144900,301607695,4910,4910,4910,4910,2
|
|
20230808,144800,301597875,4900,4900,4900,4900,36
|
|
20230808,144700,301421475,4900,4900,4900,4900,1
|
|
20230808,144600,301416575,4900,4900,4900,4900,0
|
|
20230808,144500,301416575,4900,4900,4900,4900,443
|
|
20230808,144400,299245875,4900,4900,4900,4900,11
|
|
20230808,144300,299191975,4900,4915,4915,4900,3097
|
|
20230808,144200,284016165,4920,4920,4920,4920,0
|
|
20230808,144100,284016165,4920,4920,4920,4920,0
|
|
20230808,144000,284016165,4920,4920,4920,4920,0
|
|
20230808,143900,284016165,4920,4920,4920,4920,0
|
|
20230808,143800,284016165,4920,4920,4920,4920,0
|
|
20230808,143700,284016165,4920,4920,4920,4920,4
|
|
20230808,143600,283996485,4930,4930,4930,4930,0
|
|
20230808,143500,283996485,4930,4930,4930,4930,0
|
|
20230808,143400,283996485,4930,4930,4930,4930,0
|
|
20230808,143300,283996485,4930,4905,4930,4905,22
|
|
20230808,143200,283888525,4915,4915,4915,4915,10
|
|
20230808,143100,283839375,4900,4900,4900,4900,0
|
|
20230808,143000,283839375,4900,4905,4905,4900,400
|
|
20230808,142900,281877715,4905,4905,4905,4905,0
|
|
20230808,142800,281877715,4905,4905,4905,4905,0
|
|
20230808,142700,281877715,4905,4910,4910,4905,400
|
|
20230808,142600,279915615,4940,4940,4940,4940,0
|
|
20230808,142500,279915615,4940,4940,4940,4940,1
|
|
20230808,142400,279910675,4925,4925,4925,4925,0
|
|
20230808,142300,279910675,4925,4925,4925,4925,0
|
|
20230808,142200,279910675,4925,4925,4925,4925,0
|
|
20230808,142100,279910675,4925,4925,4925,4925,5
|
|
20230808,142000,279886050,4925,4925,4925,4925,1
|
|
20230808,141900,279881125,4950,4950,4950,4950,1
|
|
20230808,141800,279876175,4925,4925,4925,4925,1
|
|
20230808,141700,279871250,4905,4905,4905,4905,200
|
|
20230808,141600,278890250,4910,4910,4910,4910,0
|
|
20230808,141500,278890250,4910,4910,4910,4910,0
|
|
20230808,141400,278890250,4910,4910,4910,4910,0
|
|
20230808,141300,278890250,4910,4910,4910,4910,200
|
|
20230808,141200,277908250,4935,4935,4935,4935,0
|
|
20230808,141100,277908250,4935,4935,4935,4935,482
|
|
20230808,141000,275529580,4930,4930,4930,4930,1
|
|
20230808,140900,275524650,4935,4935,4935,4935,0
|
|
20230808,140800,275524650,4935,4935,4935,4935,0
|
|
20230808,140700,275524650,4935,4905,4935,4905,48
|
|
20230808,140600,275289095,4905,4910,4910,4905,119
|
|
20230808,140500,274704880,4910,4910,4910,4910,10
|
|
20230808,140400,274655780,4905,4905,4905,4905,0
|
|
20230808,140300,274655780,4905,4910,4910,4905,1812
|
|
20230808,140200,265762165,4910,4910,4910,4910,200
|
|
20230808,140100,264780165,4910,4910,4910,4910,0
|
|
20230808,140000,264780165,4910,4910,4910,4910,231
|
|
20230808,135900,263645955,4910,4910,4910,4910,27
|
|
20230808,135800,263513385,4910,4910,4910,4910,0
|
|
20230808,135700,263513385,4910,4910,4910,4910,102
|
|
20230808,135600,263012565,4910,4910,4910,4910,0
|
|
20230808,135500,263012565,4910,4910,4910,4910,21
|
|
20230808,135400,262909455,4915,4910,4915,4910,108
|
|
20230808,135300,262379150,4915,4915,4915,4915,6
|
|
20230808,135200,262349660,4910,4910,4910,4910,0
|
|
20230808,135100,262349660,4910,4920,4920,4910,2142
|
|
20230808,135000,251831370,4920,4920,4920,4920,0
|
|
20230808,134900,251831370,4920,4920,4920,4920,1
|
|
20230808,134800,251826450,4910,4920,4920,4910,195
|
|
20230808,134700,250868385,4920,4920,4920,4920,15
|
|
20230808,134600,250794585,4915,4915,4915,4915,0
|
|
20230808,134500,250794585,4915,4915,4915,4915,20
|
|
20230808,134400,250696285,4915,4915,4915,4915,0
|
|
20230808,134300,250696285,4915,4915,4915,4915,44
|
|
20230808,134200,250480025,4935,4930,4935,4930,400
|
|
20230808,134100,248506255,4915,4915,4915,4915,985
|
|
20230808,134000,243664980,4920,4920,4920,4920,10
|
|
20230808,133900,243615780,4915,4915,4915,4915,388
|
|
20230808,133800,241708760,4915,4915,4915,4915,7
|
|
20230808,133700,241674355,4915,4910,4915,4910,113
|
|
20230808,133600,241119475,4915,4915,4915,4915,3
|
|
20230808,133500,241104730,4915,4915,4915,4915,0
|
|
20230808,133400,241104730,4915,4910,4915,4910,112
|
|
20230808,133300,240554760,4915,4910,4915,4910,110
|
|
20230808,133200,240014610,4910,4910,4910,4910,0
|
|
20230808,133100,240014610,4910,4910,4910,4910,103
|
|
20230808,133000,239508880,4915,4915,4915,4915,10
|
|
20230808,132900,239459730,4915,4915,4915,4915,0
|
|
20230808,132800,239459730,4915,4915,4915,4915,89
|
|
20230808,132700,239022295,4915,4915,4915,4915,0
|
|
20230808,132600,239022295,4915,4915,4915,4915,0
|
|
20230808,132500,239022295,4915,4915,4915,4915,104
|
|
20230808,132400,238511135,4915,4915,4915,4915,0
|
|
20230808,132300,238511135,4915,4915,4915,4915,229
|
|
20230808,132200,237385600,4915,4915,4915,4915,102
|
|
20230808,132100,236884270,4915,4915,4915,4915,0
|
|
20230808,132000,236884270,4915,4915,4915,4915,0
|
|
20230808,131900,236884270,4915,4915,4915,4915,103
|
|
20230808,131800,236378025,4915,4915,4915,4915,0
|
|
20230808,131700,236378025,4915,4915,4915,4915,102
|
|
20230808,131600,235876695,4915,4915,4915,4915,0
|
|
20230808,131500,235876695,4915,4915,4915,4915,0
|
|
20230808,131400,235876695,4915,4920,4920,4915,243
|
|
20230808,131300,234682150,4920,4920,4920,4920,1
|
|
20230808,131200,234677230,4920,4920,4920,4920,0
|
|
20230808,131100,234677230,4920,4920,4920,4920,37
|
|
20230808,131000,234495190,4920,4920,4920,4920,70
|
|
20230808,130900,234150790,4920,4920,4920,4920,105
|
|
20230808,130800,233634190,4915,4915,4915,4915,183
|
|
20230808,130700,232734745,4915,4915,4915,4915,0
|
|
20230808,130600,232734745,4915,4915,4915,4915,202
|
|
20230808,130500,231741915,4915,4915,4915,4915,102
|
|
20230808,130400,231240585,4915,4915,4915,4915,0
|
|
20230808,130300,231240585,4915,4915,4915,4915,0
|
|
20230808,130200,231240585,4915,4915,4915,4915,103
|
|
20230808,130100,230734340,4915,4915,4915,4915,0
|
|
20230808,130000,230734340,4915,4915,4915,4915,0
|
|
20230808,125900,230734340,4915,4920,4920,4915,121
|
|
20230808,125800,230139530,4915,4915,4915,4915,0
|
|
20230808,125700,230139530,4915,4915,4915,4915,0
|
|
20230808,125600,230139530,4915,4915,4915,4915,103
|
|
20230808,125500,229633285,4920,4920,4920,4920,0
|
|
20230808,125400,229633285,4920,4920,4920,4920,90
|
|
20230808,125300,229190485,4920,4920,4920,4920,0
|
|
20230808,125200,229190485,4920,4920,4920,4920,0
|
|
20230808,125100,229190485,4920,4920,4920,4920,0
|
|
20230808,125000,229190485,4920,4920,4920,4920,0
|
|
20230808,124900,229190485,4920,4920,4920,4920,0
|
|
20230808,124800,229190485,4920,4920,4920,4920,855
|
|
20230808,124700,224983885,4920,4920,4920,4920,99
|
|
20230808,124600,224496805,4915,4915,4915,4915,296
|
|
20230808,124500,223041965,4915,4915,4915,4915,103
|
|
20230808,124400,222535720,4920,4920,4920,4920,2
|
|
20230808,124300,222525880,4920,4920,4920,4920,0
|
|
20230808,124200,222525880,4920,4915,4920,4915,202
|
|
20230808,124100,221532550,4920,4920,4920,4920,2
|
|
20230808,124000,221522710,4920,4920,4920,4920,100
|
|
20230808,123900,221030710,4915,4915,4915,4915,103
|
|
20230808,123800,220524465,4920,4920,4920,4920,0
|
|
20230808,123700,220524465,4920,4920,4920,4915,9
|
|
20230808,123600,220480190,4920,4920,4925,4920,104
|
|
20230808,123500,219968505,4920,4920,4920,4920,0
|
|
20230808,123400,219968505,4920,4920,4920,4920,0
|
|
20230808,123300,219968505,4920,4920,4920,4920,100
|
|
20230808,123200,219476505,4915,4915,4915,4915,13
|
|
20230808,123100,219412610,4915,4915,4915,4915,102
|
|
20230808,123000,218911280,4920,4920,4920,4920,0
|
|
20230808,122900,218911280,4920,4920,4920,4920,0
|
|
20230808,122800,218911280,4920,4920,4920,4915,106
|
|
20230808,122700,218390275,4920,4920,4920,4920,10
|
|
20230808,122600,218341075,4920,4920,4920,4920,167
|
|
20230808,122500,217519435,4920,4920,4920,4915,238
|
|
20230808,122400,216348985,4920,4925,4925,4920,1853
|
|
20230808,122300,207229900,4925,4925,4925,4925,0
|
|
20230808,122200,207229900,4925,4925,4925,4925,103
|
|
20230808,122100,206722625,4925,4925,4925,4925,0
|
|
20230808,122000,206722625,4925,4925,4925,4925,0
|
|
20230808,121900,206722625,4925,4925,4925,4925,102
|
|
20230808,121800,206220275,4925,4925,4925,4925,0
|
|
20230808,121700,206220275,4925,4925,4925,4925,0
|
|
20230808,121600,206220275,4925,4925,4925,4925,103
|
|
20230808,121500,205713000,4930,4925,4930,4925,2
|
|
20230808,121400,205703145,4930,4930,4930,4930,1
|
|
20230808,121300,205698215,4925,4930,4930,4925,104
|
|
20230808,121200,205186005,4925,4925,4925,4925,0
|
|
20230808,121100,205186005,4925,4925,4925,4925,103
|
|
20230808,121000,204678730,4930,4925,4930,4925,2
|
|
20230808,120900,204668875,4925,4925,4925,4925,0
|
|
20230808,120800,204668875,4925,4925,4925,4925,102
|
|
20230808,120700,204166525,4930,4925,4930,4925,2
|
|
20230808,120600,204156670,4925,4925,4925,4925,0
|
|
20230808,120500,204156670,4925,4925,4925,4925,103
|
|
20230808,120400,203649395,4930,4930,4930,4930,0
|
|
20230808,120300,203649395,4930,4930,4930,4930,0
|
|
20230808,120200,203649395,4930,4925,4930,4925,142
|
|
20230808,120100,202949845,4925,4925,4925,4925,0
|
|
20230808,120000,202949845,4925,4925,4925,4925,0
|
|
20230808,115900,202949845,4925,4925,4925,4925,103
|
|
20230808,115800,202442570,4925,4925,4925,4925,0
|
|
20230808,115700,202442570,4925,4925,4925,4925,0
|
|
20230808,115600,202442570,4925,4925,4925,4925,102
|
|
20230808,115500,201940220,4925,4925,4925,4925,0
|
|
20230808,115400,201940220,4925,4925,4925,4925,0
|
|
20230808,115300,201940220,4925,4925,4925,4925,103
|
|
20230808,115200,201432945,4925,4925,4925,4925,0
|
|
20230808,115100,201432945,4925,4925,4925,4925,102
|
|
20230808,115000,200930595,4930,4930,4930,4930,0
|
|
20230808,114900,200930595,4930,4930,4930,4930,14
|
|
20230808,114800,200861575,4925,4925,4925,4925,103
|
|
20230808,114700,200354300,4925,4925,4925,4925,0
|
|
20230808,114600,200354300,4925,4925,4925,4925,0
|
|
20230808,114500,200354300,4925,4925,4925,4925,102
|
|
20230808,114400,199851950,4930,4930,4930,4930,10
|
|
20230808,114300,199802650,4930,4930,4930,4930,10
|
|
20230808,114200,199753350,4930,4930,4930,4930,10
|
|
20230808,114100,199704050,4930,4930,4930,4930,0
|
|
20230808,114000,199704050,4930,4930,4930,4930,33
|
|
20230808,113900,199541360,4930,4930,4930,4930,105
|
|
20230808,113800,199023710,4930,4930,4930,4930,0
|
|
20230808,113700,199023710,4930,4930,4930,4930,100
|
|
20230808,113600,198530710,4925,4925,4925,4925,103
|
|
20230808,113500,198023435,4930,4930,4930,4930,1
|
|
20230808,113400,198018505,4930,4930,4930,4930,1
|
|
20230808,113300,198013575,4925,4925,4925,4925,97
|
|
20230808,113200,197535850,4925,4925,4925,4925,175
|
|
20230808,113100,196673975,4925,4925,4925,4925,100
|
|
20230808,113000,196181475,4930,4930,4930,4930,1
|
|
20230808,112900,196176545,4930,4930,4930,4930,1
|
|
20230808,112800,196171615,4930,4930,4930,4930,100
|
|
20230808,112700,195678615,4930,4930,4930,4930,55
|
|
20230808,112600,195407465,4925,4925,4925,4925,0
|
|
20230808,112500,195407465,4925,4925,4925,4925,120
|
|
20230808,112400,194816465,4930,4930,4930,4930,10
|
|
20230808,112300,194767165,4930,4925,4930,4925,46
|
|
20230808,112200,194540470,4925,4925,4925,4925,219
|
|
20230808,112100,193461895,4925,4925,4925,4925,522
|
|
20230808,112000,190891045,4925,4925,4925,4925,0
|
|
20230808,111900,190891045,4925,4930,4930,4925,108
|
|
20230808,111800,190359140,4925,4925,4925,4925,5
|
|
20230808,111700,190334515,4930,4935,4935,4930,20
|
|
20230808,111600,190235865,4930,4930,4930,4930,132
|
|
20230808,111500,189585105,4930,4930,4930,4930,18
|
|
20230808,111400,189496365,4930,4930,4930,4930,4
|
|
20230808,111300,189476645,4930,4930,4930,4930,361
|
|
20230808,111200,187696915,4930,4930,4930,4930,118
|
|
20230808,111100,187115175,4930,4930,4930,4930,27
|
|
20230808,111000,186982065,4930,4930,4930,4930,500
|
|
20230808,110900,184517065,4940,4940,4940,4940,0
|
|
20230808,110800,184517065,4940,4940,4940,4940,0
|
|
20230808,110700,184517065,4940,4940,4940,4940,0
|
|
20230808,110600,184517065,4940,4930,4940,4930,84
|
|
20230808,110500,184102745,4930,4925,4930,4925,534
|
|
20230808,110400,181471960,4935,4935,4935,4935,200
|
|
20230808,110300,180484960,4935,4935,4935,4930,4123
|
|
20230808,110200,160151260,4940,4940,4945,4940,3644
|
|
20230808,110100,142149890,4945,4945,4945,4945,10
|
|
20230808,110000,142100440,4945,4945,4945,4945,24
|
|
20230808,105900,141981760,4940,4940,4940,4940,1
|
|
20230808,105800,141976820,4945,4945,4945,4945,1939
|
|
20230808,105700,132388465,4950,4950,4950,4950,8420
|
|
20230808,105600,90709465,4950,4950,4950,4950,102
|
|
20230808,105500,90204565,4950,4950,4950,4950,1
|
|
20230808,105400,90199615,4950,4950,4950,4950,0
|
|
20230808,105300,90199615,4950,4950,4950,4950,102
|
|
20230808,105200,89694715,4950,4950,4950,4950,0
|
|
20230808,105100,89694715,4950,4955,4955,4950,130
|
|
20230808,105000,89051125,4955,4955,4955,4955,29
|
|
20230808,104900,88907430,4955,4955,4955,4955,0
|
|
20230808,104800,88907430,4955,4955,4955,4955,0
|
|
20230808,104700,88907430,4955,4955,4955,4955,112
|
|
20230808,104600,88352470,4955,4955,4955,4955,1
|
|
20230808,104500,88347515,4955,4955,4955,4955,50
|
|
20230808,104400,88099765,4960,4960,4960,4960,100
|
|
20230808,104300,87603765,4955,4950,4955,4950,200
|
|
20230808,104200,86613265,4950,4950,4950,4950,102
|
|
20230808,104100,86108365,4950,4950,4950,4950,0
|
|
20230808,104000,86108365,4950,4950,4950,4950,262
|
|
20230808,103900,84811465,4955,4955,4955,4955,67
|
|
20230808,103800,84479480,4955,4955,4955,4955,0
|
|
20230808,103700,84479480,4955,4955,4955,4950,123
|
|
20230808,103600,83870065,4955,4955,4960,4955,109
|
|
20230808,103500,83329920,4960,4960,4960,4960,2
|
|
20230808,103400,83320000,4955,4955,4955,4955,6
|
|
20230808,103300,83290270,4960,4960,4960,4960,0
|
|
20230808,103200,83290270,4960,4955,4960,4955,603
|
|
20230808,103100,80301095,4950,4950,4950,4950,100
|
|
20230808,103000,79806095,4950,4950,4950,4950,468
|
|
20230808,102900,77489495,4950,4955,4955,4950,2754
|
|
20230808,102800,63853550,4955,4955,4955,4955,0
|
|
20230808,102700,63853550,4955,4955,4955,4955,102
|
|
20230808,102600,63348140,4955,4955,4955,4955,0
|
|
20230808,102500,63348140,4955,4955,4955,4955,115
|
|
20230808,102400,62778315,4960,4960,4960,4960,0
|
|
20230808,102300,62778315,4960,4960,4960,4960,0
|
|
20230808,102200,62778315,4960,4960,4960,4960,58
|
|
20230808,102100,62490635,4960,4960,4960,4960,100
|
|
20230808,102000,61994635,4960,4960,4960,4960,10
|
|
20230808,101900,61945035,4960,4965,4965,4960,135
|
|
20230808,101800,61275270,4960,4960,4960,4960,0
|
|
20230808,101700,61275270,4960,4960,4960,4960,666
|
|
20230808,101600,57971910,4960,4960,4960,4960,313
|
|
20230808,101500,56419430,4960,4960,4960,4960,0
|
|
20230808,101400,56419430,4960,4960,4960,4960,0
|
|
20230808,101300,56419430,4960,4960,4960,4960,0
|
|
20230808,101200,56419430,4960,4965,4970,4960,1179
|
|
20230808,101100,50567215,4965,4965,4965,4960,202
|
|
20230808,101000,49564785,4960,4960,4960,4960,102
|
|
20230808,100900,49058865,4970,4970,4970,4970,2
|
|
20230808,100800,49048925,4960,4960,4960,4960,0
|
|
20230808,100700,49048925,4960,4960,4960,4960,0
|
|
20230808,100600,49048925,4960,4970,4970,4960,2700
|
|
20230808,100500,35651190,4970,4970,4970,4970,0
|
|
20230808,100400,35651190,4970,4970,4970,4970,204
|
|
20230808,100300,34637310,4975,4975,4975,4975,34
|
|
20230808,100200,34468160,4975,4975,4975,4975,0
|
|
20230808,100100,34468160,4975,4975,4975,4975,428
|
|
20230808,100000,32338860,4980,4980,4980,4980,0
|
|
20230808,095900,32338860,4980,4980,4980,4980,90
|
|
20230808,095800,31890660,4980,4980,4980,4980,0
|
|
20230808,095700,31890660,4980,4980,4980,4980,0
|
|
20230808,095600,31890660,4980,4980,4980,4980,1
|
|
20230808,095500,31885680,4980,4975,4980,4975,165
|
|
20230808,095400,31063990,4975,4975,4975,4975,85
|
|
20230808,095300,30641115,4975,4975,4975,4975,102
|
|
20230808,095200,30133665,4980,4980,4980,4980,0
|
|
20230808,095100,30133665,4980,4980,4980,4980,12
|
|
20230808,095000,30073905,4980,4980,4980,4975,129
|
|
20230808,094900,29431995,4975,4975,4975,4975,0
|
|
20230808,094800,29431995,4975,4975,4975,4975,5
|
|
20230808,094700,29407120,4975,4975,4975,4975,102
|
|
20230808,094600,28899670,4975,4975,4975,4975,100
|
|
20230808,094500,28402170,4985,4985,4985,4985,0
|
|
20230808,094400,28402170,4985,4985,4985,4985,0
|
|
20230808,094300,28402170,4985,4980,4985,4980,50
|
|
20230808,094200,28152930,4980,4980,4980,4980,100
|
|
20230808,094100,27654930,4980,4980,4980,4980,100
|
|
20230808,094000,27156930,4995,4995,4995,4995,0
|
|
20230808,093900,27156930,4995,4995,4995,4995,0
|
|
20230808,093800,27156930,4995,4980,4995,4980,10
|
|
20230808,093700,27107050,4980,4980,4980,4980,1
|
|
20230808,093600,27102070,4975,4980,4980,4975,104
|
|
20230808,093500,26584660,4980,4980,4980,4980,0
|
|
20230808,093400,26584660,4980,4980,4980,4980,0
|
|
20230808,093300,26584660,4980,4980,4980,4975,205
|
|
20230808,093200,25564270,4980,4980,4980,4980,2
|
|
20230808,093100,25554310,4980,4980,4980,4980,0
|
|
20230808,093000,25554310,4980,4980,4980,4975,194
|
|
20230808,092900,24588700,4980,4980,4980,4980,0
|
|
20230808,092800,24588700,4980,4980,4980,4980,0
|
|
20230808,092700,24588700,4980,4975,4980,4975,710
|
|
20230808,092600,21056445,4970,4970,4970,4970,0
|
|
20230808,092500,21056445,4970,4970,4970,4970,0
|
|
20230808,092400,21056445,4970,4970,4970,4970,102
|
|
20230808,092300,20549505,4970,4970,4970,4970,0
|
|
20230808,092200,20549505,4970,4970,4970,4970,92
|
|
20230808,092100,20092265,4970,4970,4970,4970,10
|
|
20230808,092000,20042565,4970,4970,4970,4970,533
|
|
20230808,091900,17393555,4975,4975,4975,4975,82
|
|
20230808,091800,16985605,4975,4975,4975,4975,362
|
|
20230808,091700,15184655,4975,4975,4975,4975,0
|
|
20230808,091600,15184655,4975,4980,4980,4975,138
|
|
20230808,091500,14497430,4985,4985,4985,4985,0
|
|
20230808,091400,14497430,4985,4985,4985,4985,1
|
|
20230808,091300,14492445,4985,4985,4985,4985,5
|
|
20230808,091200,14467520,4985,4985,4985,4985,0
|
|
20230808,091100,14467520,4985,4980,4985,4980,100
|
|
20230808,091000,13969200,4975,4975,4975,4975,40
|
|
20230808,090900,13770200,4980,4985,4985,4980,320
|
|
20230808,090800,12175100,4970,4970,4970,4970,0
|
|
20230808,090700,12175100,4970,4970,4970,4970,0
|
|
20230808,090600,12175100,4970,4970,4970,4970,0
|
|
20230808,090500,12175100,4970,4970,4970,4970,0
|
|
20230808,090400,12175100,4970,4975,4975,4970,430
|
|
20230808,090300,10035950,5000,4990,5000,4990,320
|
|
20230808,090200,8437765,4995,4995,4995,4995,0
|
|
20230808,090100,8437765,4995,4995,4995,4995,143
|
|
20230808,090000,7723480,4980,4960,4980,4960,1557
|