635 lines
30 KiB
CSV
635 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230816,193200,388259630,4930,4930,4930,4930,2680
|
|
20230816,193100,388259630,4930,4930,4930,4930,0
|
|
20230816,193000,388259630,4930,4930,4930,4930,0
|
|
20230816,192900,388259630,4930,4930,4930,4930,0
|
|
20230816,192800,388259630,4930,4930,4930,4930,0
|
|
20230816,192700,388259630,4930,4930,4930,4930,0
|
|
20230816,192600,388259630,4930,4930,4930,4930,0
|
|
20230816,192500,388259630,4930,4930,4930,4930,0
|
|
20230816,192400,388259630,4930,4930,4930,4930,0
|
|
20230816,192300,388259630,4930,4930,4930,4930,0
|
|
20230816,192200,388259630,4930,4930,4930,4930,0
|
|
20230816,192100,388259630,4930,4930,4930,4930,0
|
|
20230816,192000,388259630,4930,4930,4930,4930,0
|
|
20230816,191900,388259630,4930,4930,4930,4930,0
|
|
20230816,191800,388259630,4930,4930,4930,4930,0
|
|
20230816,191700,388259630,4930,4930,4930,4930,0
|
|
20230816,191600,388259630,4930,4930,4930,4930,0
|
|
20230816,191500,388259630,4930,4930,4930,4930,0
|
|
20230816,191400,388259630,4930,4930,4930,4930,0
|
|
20230816,191300,388259630,4930,4930,4930,4930,0
|
|
20230816,191200,388259630,4930,4930,4930,4930,0
|
|
20230816,191100,388259630,4930,4930,4930,4930,0
|
|
20230816,191000,388259630,4930,4930,4930,4930,0
|
|
20230816,190900,388259630,4930,4930,4930,4930,0
|
|
20230816,190800,388259630,4930,4930,4930,4930,0
|
|
20230816,190700,388259630,4930,4930,4930,4930,0
|
|
20230816,190600,388259630,4930,4930,4930,4930,0
|
|
20230816,190500,388259630,4930,4930,4930,4930,0
|
|
20230816,190400,388259630,4930,4930,4930,4930,0
|
|
20230816,190300,388259630,4930,4930,4930,4930,0
|
|
20230816,190200,388259630,4930,4930,4930,4930,2680
|
|
20230816,190100,388259630,4930,4930,4930,4930,0
|
|
20230816,190000,388259630,4930,4930,4930,4930,0
|
|
20230816,185900,388259630,4930,4930,4930,4930,0
|
|
20230816,185800,388259630,4930,4930,4930,4930,0
|
|
20230816,185700,388259630,4930,4930,4930,4930,0
|
|
20230816,185600,388259630,4930,4930,4930,4930,0
|
|
20230816,185500,388259630,4930,4930,4930,4930,0
|
|
20230816,185400,388259630,4930,4930,4930,4930,0
|
|
20230816,185300,388259630,4930,4930,4930,4930,0
|
|
20230816,185200,388259630,4930,4930,4930,4930,0
|
|
20230816,185100,388259630,4930,4930,4930,4930,0
|
|
20230816,185000,388259630,4930,4930,4930,4930,0
|
|
20230816,184900,388259630,4930,4930,4930,4930,0
|
|
20230816,184800,388259630,4930,4930,4930,4930,0
|
|
20230816,184700,388259630,4930,4930,4930,4930,0
|
|
20230816,184600,388259630,4930,4930,4930,4930,0
|
|
20230816,184500,388259630,4930,4930,4930,4930,0
|
|
20230816,184400,388259630,4930,4930,4930,4930,0
|
|
20230816,184300,388259630,4930,4930,4930,4930,0
|
|
20230816,184200,388259630,4930,4930,4930,4930,0
|
|
20230816,184100,388259630,4930,4930,4930,4930,0
|
|
20230816,184000,388259630,4930,4930,4930,4930,0
|
|
20230816,183900,388259630,4930,4930,4930,4930,0
|
|
20230816,183800,388259630,4930,4930,4930,4930,0
|
|
20230816,183700,388259630,4930,4930,4930,4930,0
|
|
20230816,183600,388259630,4930,4930,4930,4930,0
|
|
20230816,183500,388259630,4930,4930,4930,4930,0
|
|
20230816,183400,388259630,4930,4930,4930,4930,0
|
|
20230816,183300,388259630,4930,4930,4930,4930,0
|
|
20230816,183200,388259630,4930,4930,4930,4930,2680
|
|
20230816,183100,388259630,4930,4930,4930,4930,0
|
|
20230816,183000,388259630,4930,4930,4930,4930,0
|
|
20230816,182900,388259630,4930,4930,4930,4930,0
|
|
20230816,182800,388259630,4930,4930,4930,4930,0
|
|
20230816,182700,388259630,4930,4930,4930,4930,0
|
|
20230816,182600,388259630,4930,4930,4930,4930,0
|
|
20230816,182500,388259630,4930,4930,4930,4930,0
|
|
20230816,182400,388259630,4930,4930,4930,4930,0
|
|
20230816,182300,388259630,4930,4930,4930,4930,0
|
|
20230816,182200,388259630,4930,4930,4930,4930,0
|
|
20230816,182100,388259630,4930,4930,4930,4930,0
|
|
20230816,182000,388259630,4930,4930,4930,4930,0
|
|
20230816,181900,388259630,4930,4930,4930,4930,0
|
|
20230816,181800,388259630,4930,4930,4930,4930,0
|
|
20230816,181700,388259630,4930,4930,4930,4930,0
|
|
20230816,181600,388259630,4930,4930,4930,4930,0
|
|
20230816,181500,388259630,4930,4930,4930,4930,0
|
|
20230816,181400,388259630,4930,4930,4930,4930,0
|
|
20230816,181300,388259630,4930,4930,4930,4930,0
|
|
20230816,181200,388259630,4930,4930,4930,4930,0
|
|
20230816,181100,388259630,4930,4930,4930,4930,0
|
|
20230816,181000,388259630,4930,4930,4930,4930,0
|
|
20230816,180900,388259630,4930,4930,4930,4930,0
|
|
20230816,180800,388259630,4930,4930,4930,4930,0
|
|
20230816,180700,388259630,4930,4930,4930,4930,0
|
|
20230816,180600,388259630,4930,4930,4930,4930,0
|
|
20230816,180500,388259630,4930,4930,4930,4930,0
|
|
20230816,180400,388259630,4930,4930,4930,4930,0
|
|
20230816,180300,388259630,4930,4930,4930,4930,0
|
|
20230816,180200,388259630,4930,4930,4930,4930,2680
|
|
20230816,180100,388259630,4930,4930,4930,4930,0
|
|
20230816,180000,388259630,4930,4930,4930,4930,0
|
|
20230816,175900,388259630,4930,4930,4930,4930,0
|
|
20230816,175800,388259630,4930,4930,4930,4930,0
|
|
20230816,175700,388259630,4930,4930,4930,4930,0
|
|
20230816,175600,388259630,4930,4930,4930,4930,0
|
|
20230816,175500,388259630,4930,4930,4930,4930,0
|
|
20230816,175400,388259630,4930,4930,4930,4930,0
|
|
20230816,175300,388259630,4930,4930,4930,4930,0
|
|
20230816,175200,388259630,4930,4930,4930,4930,0
|
|
20230816,175100,388259630,4930,4930,4930,4930,0
|
|
20230816,175000,388259630,4930,4930,4930,4930,0
|
|
20230816,174900,388259630,4930,4930,4930,4930,0
|
|
20230816,174800,388259630,4930,4930,4930,4930,0
|
|
20230816,174700,388259630,4930,4930,4930,4930,0
|
|
20230816,174600,388259630,4930,4930,4930,4930,0
|
|
20230816,174500,388259630,4930,4930,4930,4930,0
|
|
20230816,174400,388259630,4930,4930,4930,4930,0
|
|
20230816,174300,388259630,4930,4930,4930,4930,0
|
|
20230816,174200,388259630,4930,4930,4930,4930,0
|
|
20230816,174100,388259630,4930,4930,4930,4930,0
|
|
20230816,174000,388259630,4930,4930,4930,4930,0
|
|
20230816,173900,388259630,4930,4930,4930,4930,0
|
|
20230816,173800,388259630,4930,4930,4930,4930,0
|
|
20230816,173700,388259630,4930,4930,4930,4930,0
|
|
20230816,173600,388259630,4930,4930,4930,4930,0
|
|
20230816,173500,388259630,4930,4930,4930,4930,0
|
|
20230816,173400,388259630,4930,4930,4930,4930,0
|
|
20230816,173300,388259630,4930,4930,4930,4930,0
|
|
20230816,173200,388259630,4930,4930,4930,4930,2680
|
|
20230816,173100,388259630,4930,4930,4930,4930,0
|
|
20230816,173000,388259630,4930,4930,4930,4930,0
|
|
20230816,172900,388259630,4930,4930,4930,4930,0
|
|
20230816,172800,388259630,4930,4930,4930,4930,0
|
|
20230816,172700,388259630,4930,4930,4930,4930,0
|
|
20230816,172600,388259630,4930,4930,4930,4930,0
|
|
20230816,172500,388259630,4930,4930,4930,4930,0
|
|
20230816,172400,388259630,4930,4930,4930,4930,0
|
|
20230816,172300,388259630,4930,4930,4930,4930,0
|
|
20230816,172200,388259630,4930,4930,4930,4930,0
|
|
20230816,172100,388259630,4930,4930,4930,4930,0
|
|
20230816,172000,388259630,4930,4930,4930,4930,0
|
|
20230816,171900,388259630,4930,4930,4930,4930,0
|
|
20230816,171800,388259630,4930,4930,4930,4930,0
|
|
20230816,171700,388259630,4930,4930,4930,4930,0
|
|
20230816,171600,388259630,4930,4930,4930,4930,0
|
|
20230816,171500,388259630,4930,4930,4930,4930,0
|
|
20230816,171400,388259630,4930,4930,4930,4930,0
|
|
20230816,171300,388259630,4930,4930,4930,4930,0
|
|
20230816,171200,388259630,4930,4930,4930,4930,0
|
|
20230816,171100,388259630,4930,4930,4930,4930,0
|
|
20230816,171000,388259630,4930,4930,4930,4930,0
|
|
20230816,170900,388259630,4930,4930,4930,4930,0
|
|
20230816,170800,388259630,4930,4930,4930,4930,0
|
|
20230816,170700,388259630,4930,4930,4930,4930,0
|
|
20230816,170600,388259630,4930,4930,4930,4930,0
|
|
20230816,170500,388259630,4930,4930,4930,4930,0
|
|
20230816,170400,388259630,4930,4930,4930,4930,0
|
|
20230816,170300,388259630,4930,4930,4930,4930,0
|
|
20230816,170200,388259630,4930,4930,4930,4930,2680
|
|
20230816,170100,388259630,4930,4930,4930,4930,0
|
|
20230816,170000,388259630,4930,4930,4930,4930,0
|
|
20230816,165900,388259630,4930,4930,4930,4930,0
|
|
20230816,165800,388259630,4930,4930,4930,4930,0
|
|
20230816,165700,388259630,4930,4930,4930,4930,0
|
|
20230816,165600,388259630,4930,4930,4930,4930,0
|
|
20230816,165500,388259630,4930,4930,4930,4930,0
|
|
20230816,165400,388259630,4930,4930,4930,4930,0
|
|
20230816,165300,388259630,4930,4930,4930,4930,0
|
|
20230816,165200,388259630,4930,4930,4930,4930,0
|
|
20230816,165100,388259630,4930,4930,4930,4930,0
|
|
20230816,165000,388259630,4930,4930,4930,4930,0
|
|
20230816,164900,388259630,4930,4930,4930,4930,0
|
|
20230816,164800,388259630,4930,4930,4930,4930,0
|
|
20230816,164700,388259630,4930,4930,4930,4930,0
|
|
20230816,164600,388259630,4930,4930,4930,4930,0
|
|
20230816,164500,388259630,4930,4930,4930,4930,0
|
|
20230816,164400,388259630,4930,4930,4930,4930,0
|
|
20230816,164300,388259630,4930,4930,4930,4930,0
|
|
20230816,164200,388259630,4930,4930,4930,4930,0
|
|
20230816,164100,388259630,4930,4930,4930,4930,0
|
|
20230816,164000,388259630,4930,4930,4930,4930,0
|
|
20230816,163900,388259630,4930,4930,4930,4930,0
|
|
20230816,163800,388259630,4930,4930,4930,4930,0
|
|
20230816,163700,388259630,4930,4930,4930,4930,0
|
|
20230816,163600,388259630,4930,4930,4930,4930,0
|
|
20230816,163500,388259630,4930,4930,4930,4930,0
|
|
20230816,163400,388259630,4930,4930,4930,4930,0
|
|
20230816,163300,388259630,4930,4930,4930,4930,0
|
|
20230816,163200,388259630,4930,4930,4930,4930,2680
|
|
20230816,163100,388259630,4930,4930,4930,4930,0
|
|
20230816,163000,388259630,4930,4930,4930,4930,0
|
|
20230816,162900,388259630,4930,4930,4930,4930,0
|
|
20230816,162800,388259630,4930,4930,4930,4930,0
|
|
20230816,162700,388259630,4930,4930,4930,4930,0
|
|
20230816,162600,388259630,4930,4930,4930,4930,0
|
|
20230816,162500,388259630,4930,4930,4930,4930,0
|
|
20230816,162400,388259630,4930,4930,4930,4930,0
|
|
20230816,162300,388259630,4930,4930,4930,4930,0
|
|
20230816,162200,388259630,4930,4930,4930,4930,0
|
|
20230816,162100,388259630,4930,4930,4930,4930,0
|
|
20230816,162000,388259630,4930,4930,4930,4930,0
|
|
20230816,161900,388259630,4930,4930,4930,4930,0
|
|
20230816,161800,388259630,4930,4930,4930,4930,0
|
|
20230816,161700,388259630,4930,4930,4930,4930,0
|
|
20230816,161600,388259630,4930,4930,4930,4930,0
|
|
20230816,161500,388259630,4930,4930,4930,4930,0
|
|
20230816,161400,388259630,4930,4930,4930,4930,0
|
|
20230816,161300,388259630,4930,4930,4930,4930,0
|
|
20230816,161200,388259630,4930,4930,4930,4930,0
|
|
20230816,161100,388259630,4930,4930,4930,4930,0
|
|
20230816,161000,388259630,4930,4930,4930,4930,0
|
|
20230816,160900,388259630,4930,4930,4930,4930,0
|
|
20230816,160800,388259630,4930,4930,4930,4930,0
|
|
20230816,160700,388259630,4930,4930,4930,4930,0
|
|
20230816,160600,388259630,4930,4930,4930,4930,0
|
|
20230816,160500,388259630,4930,4930,4930,4930,0
|
|
20230816,160400,388259630,4930,4930,4930,4930,0
|
|
20230816,160300,388259630,4930,4930,4930,4930,0
|
|
20230816,160200,388259630,4930,4930,4930,4930,2680
|
|
20230816,160100,388259630,4930,4930,4930,4930,0
|
|
20230816,160000,388259630,4930,4930,4930,4930,0
|
|
20230816,155900,388259630,4930,4930,4930,4930,0
|
|
20230816,155800,388259630,4930,4930,4930,4930,0
|
|
20230816,155700,388259630,4930,4930,4930,4930,0
|
|
20230816,155600,388259630,4930,4930,4930,4930,0
|
|
20230816,155500,388259630,4930,4930,4930,4930,0
|
|
20230816,155400,388259630,4930,4930,4930,4930,0
|
|
20230816,155300,388259630,4930,4930,4930,4930,0
|
|
20230816,155200,388259630,4930,4930,4930,4930,0
|
|
20230816,155100,388259630,4930,4930,4930,4930,0
|
|
20230816,155000,388259630,4930,4930,4930,4930,0
|
|
20230816,154900,388259630,4930,4930,4930,4930,0
|
|
20230816,154800,388259630,4930,4930,4930,4930,0
|
|
20230816,154700,388259630,4930,4930,4930,4930,0
|
|
20230816,154600,388259630,4930,4930,4930,4930,0
|
|
20230816,154500,388259630,4930,4930,4930,4930,0
|
|
20230816,154400,388259630,4930,4930,4930,4930,0
|
|
20230816,154300,388259630,4930,4930,4930,4930,0
|
|
20230816,154200,388259630,4930,4930,4930,4930,0
|
|
20230816,154100,388259630,4930,4930,4930,4930,0
|
|
20230816,154000,388259630,4930,4930,4930,4930,0
|
|
20230816,153900,388259630,4930,4930,4930,4930,0
|
|
20230816,153800,388259630,4930,4930,4930,4930,0
|
|
20230816,153700,388259630,4930,4930,4930,4930,0
|
|
20230816,153600,388259630,4930,4930,4930,4930,0
|
|
20230816,153500,388259630,4930,4930,4930,4930,0
|
|
20230816,153400,388259630,4930,4930,4930,4930,0
|
|
20230816,153300,388259630,4930,4930,4930,4930,0
|
|
20230816,153200,388259630,4930,4930,4930,4930,2680
|
|
20230816,153100,388259630,4930,4930,4930,4930,0
|
|
20230816,153000,388259630,4930,4930,4930,4930,2680
|
|
20230816,152900,375047230,4930,4930,4930,4930,0
|
|
20230816,152800,375047230,4930,4930,4930,4930,0
|
|
20230816,152700,375047230,4930,4930,4930,4930,0
|
|
20230816,152600,375047230,4930,4930,4930,4930,0
|
|
20230816,152500,375047230,4930,4930,4930,4930,0
|
|
20230816,152400,375047230,4930,4930,4930,4930,0
|
|
20230816,152300,375047230,4930,4930,4930,4930,0
|
|
20230816,152200,375047230,4930,4930,4930,4930,0
|
|
20230816,152100,375047230,4930,4930,4930,4930,0
|
|
20230816,152000,375047230,4930,4930,4930,4930,0
|
|
20230816,151900,375047230,4930,4910,4930,4910,135
|
|
20230816,151800,374383840,4930,4910,4930,4900,944
|
|
20230816,151700,369755175,4905,4915,4915,4905,3691
|
|
20230816,151600,351644205,4920,4920,4920,4920,0
|
|
20230816,151500,351644205,4920,4920,4920,4920,10
|
|
20230816,151400,351595005,4920,4920,4920,4920,41
|
|
20230816,151300,351393285,4920,4920,4920,4920,0
|
|
20230816,151200,351393285,4920,4920,4920,4920,0
|
|
20230816,151100,351393285,4920,4920,4920,4920,100
|
|
20230816,151000,350901285,4930,4930,4930,4930,0
|
|
20230816,150900,350901285,4930,4930,4930,4930,0
|
|
20230816,150800,350901285,4930,4930,4930,4930,0
|
|
20230816,150700,350901285,4930,4930,4930,4930,0
|
|
20230816,150600,350901285,4930,4930,4930,4930,1
|
|
20230816,150500,350896355,4930,4930,4930,4930,0
|
|
20230816,150400,350896355,4930,4930,4930,4930,0
|
|
20230816,150300,350896355,4930,4930,4930,4930,0
|
|
20230816,150200,350896355,4930,4930,4930,4930,0
|
|
20230816,150100,350896355,4930,4930,4930,4930,0
|
|
20230816,150000,350896355,4930,4930,4930,4930,1
|
|
20230816,145900,350891425,4930,4930,4930,4930,0
|
|
20230816,145800,350891425,4930,4930,4930,4930,0
|
|
20230816,145700,350891425,4930,4930,4930,4930,0
|
|
20230816,145600,350891425,4930,4930,4930,4930,1
|
|
20230816,145500,350886495,4915,4915,4915,4915,1
|
|
20230816,145400,350881580,4930,4920,4930,4920,10
|
|
20230816,145300,350832360,4920,4920,4920,4920,0
|
|
20230816,145200,350832360,4920,4920,4920,4920,12
|
|
20230816,145100,350773320,4930,4930,4930,4930,0
|
|
20230816,145000,350773320,4930,4930,4930,4930,3
|
|
20230816,144900,350758530,4920,4920,4920,4920,239
|
|
20230816,144800,349582650,4920,4920,4920,4920,0
|
|
20230816,144700,349582650,4920,4920,4920,4920,0
|
|
20230816,144600,349582650,4920,4920,4920,4920,330
|
|
20230816,144500,347959050,4920,4920,4920,4920,20
|
|
20230816,144400,347860650,4920,4920,4920,4920,0
|
|
20230816,144300,347860650,4920,4920,4920,4920,0
|
|
20230816,144200,347860650,4920,4920,4920,4920,11
|
|
20230816,144100,347806530,4910,4910,4910,4910,0
|
|
20230816,144000,347806530,4910,4910,4910,4910,0
|
|
20230816,143900,347806530,4910,4910,4910,4910,0
|
|
20230816,143800,347806530,4910,4910,4910,4910,0
|
|
20230816,143700,347806530,4910,4910,4910,4910,0
|
|
20230816,143600,347806530,4910,4910,4910,4910,0
|
|
20230816,143500,347806530,4910,4910,4910,4910,0
|
|
20230816,143400,347806530,4910,4910,4910,4910,0
|
|
20230816,143300,347806530,4910,4910,4910,4910,0
|
|
20230816,143200,347806530,4910,4910,4910,4910,0
|
|
20230816,143100,347806530,4910,4910,4910,4910,0
|
|
20230816,143000,347806530,4910,4910,4910,4910,0
|
|
20230816,142900,347806530,4910,4910,4910,4910,0
|
|
20230816,142800,347806530,4910,4910,4910,4910,0
|
|
20230816,142700,347806530,4910,4910,4910,4910,0
|
|
20230816,142600,347806530,4910,4915,4915,4910,200
|
|
20230816,142500,346824460,4910,4915,4915,4910,200
|
|
20230816,142400,345842405,4910,4915,4915,4910,200
|
|
20230816,142300,344860350,4910,4915,4915,4910,101
|
|
20230816,142200,344364355,4915,4915,4915,4915,0
|
|
20230816,142100,344364355,4915,4920,4920,4915,200
|
|
20230816,142000,343381345,4910,4910,4910,4910,0
|
|
20230816,141900,343381345,4910,4910,4910,4910,0
|
|
20230816,141800,343381345,4910,4910,4910,4910,0
|
|
20230816,141700,343381345,4910,4910,4910,4910,0
|
|
20230816,141600,343381345,4910,4910,4910,4910,0
|
|
20230816,141500,343381345,4910,4910,4910,4910,0
|
|
20230816,141400,343381345,4910,4910,4910,4910,0
|
|
20230816,141300,343381345,4910,4910,4910,4910,0
|
|
20230816,141200,343381345,4910,4910,4910,4910,0
|
|
20230816,141100,343381345,4910,4910,4910,4910,0
|
|
20230816,141000,343381345,4910,4910,4910,4910,0
|
|
20230816,140900,343381345,4910,4910,4910,4910,0
|
|
20230816,140800,343381345,4910,4910,4910,4910,0
|
|
20230816,140700,343381345,4910,4910,4910,4910,200
|
|
20230816,140600,342399345,4910,4910,4910,4910,0
|
|
20230816,140500,342399345,4910,4910,4910,4910,0
|
|
20230816,140400,342399345,4910,4910,4910,4910,0
|
|
20230816,140300,342399345,4910,4910,4910,4910,0
|
|
20230816,140200,342399345,4910,4910,4910,4910,0
|
|
20230816,140100,342399345,4910,4910,4910,4910,0
|
|
20230816,140000,342399345,4910,4910,4910,4910,0
|
|
20230816,135900,342399345,4910,4915,4915,4910,207
|
|
20230816,135800,341382970,4910,4910,4910,4910,0
|
|
20230816,135700,341382970,4910,4910,4910,4910,0
|
|
20230816,135600,341382970,4910,4910,4910,4910,0
|
|
20230816,135500,341382970,4910,4910,4910,4910,100
|
|
20230816,135400,340891970,4915,4915,4915,4915,714
|
|
20230816,135300,337382660,4915,4910,4915,4910,412
|
|
20230816,135200,335358215,4910,4910,4910,4910,113
|
|
20230816,135100,334803385,4910,4915,4915,4910,776
|
|
20230816,135000,330992975,4910,4915,4915,4910,2322
|
|
20230816,134900,319582070,4915,4915,4915,4915,27
|
|
20230816,134800,319449365,4920,4920,4920,4920,254
|
|
20230816,134700,318199685,4920,4920,4920,4920,508
|
|
20230816,134600,315700325,4920,4920,4920,4920,0
|
|
20230816,134500,315700325,4920,4920,4920,4920,0
|
|
20230816,134400,315700325,4920,4925,4925,4920,117
|
|
20230816,134300,315124585,4920,4920,4920,4920,0
|
|
20230816,134200,315124585,4920,4920,4920,4920,223
|
|
20230816,134100,314027425,4930,4920,4930,4920,110
|
|
20230816,134000,313486155,4920,4920,4920,4920,0
|
|
20230816,133900,313486155,4920,4920,4920,4920,0
|
|
20230816,133800,313486155,4920,4920,4920,4920,786
|
|
20230816,133700,309619035,4920,4920,4920,4920,0
|
|
20230816,133600,309619035,4920,4920,4920,4920,0
|
|
20230816,133500,309619035,4920,4920,4920,4920,263
|
|
20230816,133400,308325075,4925,4925,4925,4925,0
|
|
20230816,133300,308325075,4925,4925,4925,4925,1
|
|
20230816,133200,308320150,4925,4930,4930,4925,47
|
|
20230816,133100,308088670,4920,4920,4920,4920,0
|
|
20230816,133000,308088670,4920,4920,4920,4920,80
|
|
20230816,132900,307695070,4920,4920,4920,4920,104
|
|
20230816,132800,307183390,4940,4940,4940,4940,0
|
|
20230816,132700,307183390,4940,4940,4940,4940,0
|
|
20230816,132600,307183390,4940,4940,4940,4940,2
|
|
20230816,132500,307173510,4920,4920,4920,4920,0
|
|
20230816,132400,307173510,4920,4920,4920,4920,0
|
|
20230816,132300,307173510,4920,4920,4920,4920,289
|
|
20230816,132200,305751630,4925,4925,4925,4925,0
|
|
20230816,132100,305751630,4925,4925,4925,4925,0
|
|
20230816,132000,305751630,4925,4925,4925,4925,21
|
|
20230816,131900,305648205,4925,4925,4925,4925,79
|
|
20230816,131800,305259130,4925,4925,4925,4925,0
|
|
20230816,131700,305259130,4925,4925,4925,4925,25
|
|
20230816,131600,305136005,4925,4925,4925,4925,0
|
|
20230816,131500,305136005,4925,4925,4925,4925,0
|
|
20230816,131400,305136005,4925,4925,4925,4925,25
|
|
20230816,131300,305012880,4925,4925,4925,4925,2
|
|
20230816,131200,305003030,4925,4925,4925,4925,0
|
|
20230816,131100,305003030,4925,4920,4925,4920,225
|
|
20230816,131000,303895915,4925,4925,4925,4925,0
|
|
20230816,130900,303895915,4925,4925,4925,4925,100
|
|
20230816,130800,303403415,4925,4925,4925,4925,9
|
|
20230816,130700,303359090,4920,4920,4920,4920,0
|
|
20230816,130600,303359090,4920,4920,4920,4920,0
|
|
20230816,130500,303359090,4920,4920,4920,4920,103
|
|
20230816,130400,302852330,4920,4920,4920,4920,0
|
|
20230816,130300,302852330,4920,4920,4920,4920,87
|
|
20230816,130200,302424290,4935,4935,4935,4935,0
|
|
20230816,130100,302424290,4935,4935,4935,4935,5
|
|
20230816,130000,302399615,4920,4920,4920,4920,0
|
|
20230816,125900,302399615,4920,4920,4920,4920,208
|
|
20230816,125800,301376255,4920,4920,4920,4920,0
|
|
20230816,125700,301376255,4920,4920,4920,4920,103
|
|
20230816,125600,300869495,4915,4915,4915,4915,0
|
|
20230816,125500,300869495,4915,4915,4915,4915,0
|
|
20230816,125400,300869495,4915,4915,4915,4915,0
|
|
20230816,125300,300869495,4915,4915,4915,4915,0
|
|
20230816,125200,300869495,4915,4915,4915,4915,0
|
|
20230816,125100,300869495,4915,4915,4920,4915,525
|
|
20230816,125000,298289105,4920,4920,4920,4920,0
|
|
20230816,124900,298289105,4920,4920,4920,4920,2
|
|
20230816,124800,298279265,4920,4920,4920,4920,13
|
|
20230816,124700,298215305,4930,4930,4930,4930,0
|
|
20230816,124600,298215305,4930,4930,4930,4930,0
|
|
20230816,124500,298215305,4930,4930,4930,4930,30
|
|
20230816,124400,298067405,4920,4920,4920,4920,0
|
|
20230816,124300,298067405,4920,4925,4925,4920,200
|
|
20230816,124200,297083200,4935,4935,4935,4935,65
|
|
20230816,124100,296762425,4935,4935,4935,4935,0
|
|
20230816,124000,296762425,4935,4935,4935,4935,103
|
|
20230816,123900,296254120,4925,4925,4925,4925,0
|
|
20230816,123800,296254120,4925,4925,4925,4925,0
|
|
20230816,123700,296254120,4925,4925,4925,4925,34
|
|
20230816,123600,296086670,4925,4925,4925,4925,96
|
|
20230816,123500,295613870,4930,4930,4930,4930,66
|
|
20230816,123400,295288490,4930,4930,4930,4930,105
|
|
20230816,123300,294770840,4930,4930,4930,4930,10
|
|
20230816,123200,294721540,4925,4925,4925,4925,0
|
|
20230816,123100,294721540,4925,4925,4925,4925,0
|
|
20230816,123000,294721540,4925,4925,4925,4925,104
|
|
20230816,122900,294209340,4920,4920,4920,4920,37
|
|
20230816,122800,294027300,4920,4920,4920,4920,0
|
|
20230816,122700,294027300,4920,4920,4920,4920,0
|
|
20230816,122600,294027300,4920,4920,4920,4920,0
|
|
20230816,122500,294027300,4920,4920,4920,4920,206
|
|
20230816,122400,293013780,4920,4920,4920,4920,1
|
|
20230816,122300,293008860,4920,4920,4920,4920,200
|
|
20230816,122200,292024860,4920,4920,4920,4920,0
|
|
20230816,122100,292024860,4920,4920,4920,4920,0
|
|
20230816,122000,292024860,4920,4920,4920,4920,153
|
|
20230816,121900,291272100,4920,4920,4920,4920,0
|
|
20230816,121800,291272100,4920,4920,4920,4920,48
|
|
20230816,121700,291035940,4925,4925,4925,4925,0
|
|
20230816,121600,291035940,4925,4925,4925,4925,6
|
|
20230816,121500,291006390,4920,4920,4920,4920,104
|
|
20230816,121400,290494710,4920,4920,4920,4920,0
|
|
20230816,121300,290494710,4920,4920,4920,4920,0
|
|
20230816,121200,290494710,4920,4920,4920,4920,0
|
|
20230816,121100,290494710,4920,4920,4920,4920,200
|
|
20230816,121000,289510710,4940,4935,4940,4935,148
|
|
20230816,120900,288780105,4915,4915,4915,4915,0
|
|
20230816,120800,288780105,4915,4915,4915,4915,0
|
|
20230816,120700,288780105,4915,4915,4915,4915,104
|
|
20230816,120600,288268945,4910,4910,4910,4910,3
|
|
20230816,120500,288254215,4925,4925,4925,4925,100
|
|
20230816,120400,287761715,4910,4910,4910,4910,0
|
|
20230816,120300,287761715,4910,4910,4910,4910,104
|
|
20230816,120200,287251075,4910,4910,4910,4910,100
|
|
20230816,120100,286760075,4920,4920,4920,4920,0
|
|
20230816,120000,286760075,4920,4920,4920,4920,1
|
|
20230816,115900,286755155,4910,4910,4910,4910,3
|
|
20230816,115800,286740425,4910,4910,4910,4910,100
|
|
20230816,115700,286249425,4915,4920,4920,4910,1853
|
|
20230816,115600,277149930,4925,4920,4925,4920,420
|
|
20230816,115500,275081960,4915,4915,4915,4915,1
|
|
20230816,115400,275077045,4915,4915,4915,4915,104
|
|
20230816,115300,274565885,4910,4910,4910,4910,0
|
|
20230816,115200,274565885,4910,4910,4910,4910,103
|
|
20230816,115100,274060155,4915,4915,4915,4915,0
|
|
20230816,115000,274060155,4915,4915,4915,4915,2
|
|
20230816,114900,274050325,4915,4915,4915,4915,792
|
|
20230816,114800,270157645,4915,4915,4915,4915,102
|
|
20230816,114700,269656315,4915,4915,4915,4915,110
|
|
20230816,114600,269115665,4920,4920,4920,4920,2685
|
|
20230816,114500,255905465,4925,4930,4930,4925,334
|
|
20230816,114400,254260510,4940,4940,4940,4940,0
|
|
20230816,114300,254260510,4940,4940,4945,4940,35
|
|
20230816,114200,254087570,4940,4940,4940,4940,1
|
|
20230816,114100,254082630,4940,4940,4940,4940,0
|
|
20230816,114000,254082630,4940,4940,4940,4940,103
|
|
20230816,113900,253573810,4925,4925,4925,4925,0
|
|
20230816,113800,253573810,4925,4925,4925,4925,0
|
|
20230816,113700,253573810,4925,4930,4930,4925,233
|
|
20230816,113600,252426280,4925,4925,4925,4925,0
|
|
20230816,113500,252426280,4925,4925,4925,4925,0
|
|
20230816,113400,252426280,4925,4930,4930,4925,278
|
|
20230816,113300,251056740,4955,4955,4955,4955,0
|
|
20230816,113200,251056740,4955,4955,4955,4955,0
|
|
20230816,113100,251056740,4955,4955,4955,4955,0
|
|
20230816,113000,251056740,4955,4955,4955,4955,104
|
|
20230816,112900,250541420,4945,4930,4945,4930,103
|
|
20230816,112800,250032175,4930,4935,4935,4930,291
|
|
20230816,112700,248597495,4935,4935,4935,4935,0
|
|
20230816,112600,248597495,4935,4935,4935,4935,0
|
|
20230816,112500,248597495,4935,4935,4935,4935,15
|
|
20230816,112400,248523470,4930,4930,4930,4930,0
|
|
20230816,112300,248523470,4930,4930,4930,4930,0
|
|
20230816,112200,248523470,4930,4930,4930,4930,0
|
|
20230816,112100,248523470,4930,4930,4930,4930,0
|
|
20230816,112000,248523470,4930,4930,4930,4930,0
|
|
20230816,111900,248523470,4930,4930,4930,4930,207
|
|
20230816,111800,247502960,4930,4930,4930,4930,0
|
|
20230816,111700,247502960,4930,4930,4930,4930,0
|
|
20230816,111600,247502960,4930,4930,4930,4930,103
|
|
20230816,111500,246995170,4940,4940,4940,4940,0
|
|
20230816,111400,246995170,4940,4940,4940,4940,0
|
|
20230816,111300,246995170,4940,4940,4940,4940,2
|
|
20230816,111200,246985290,4940,4940,4940,4940,0
|
|
20230816,111100,246985290,4940,4940,4940,4940,3
|
|
20230816,111000,246970470,4930,4930,4930,4930,106
|
|
20230816,110900,246447890,4935,4935,4935,4935,0
|
|
20230816,110800,246447890,4935,4935,4935,4935,102
|
|
20230816,110700,245944520,4930,4930,4930,4930,3
|
|
20230816,110600,245929730,4940,4940,4940,4940,100
|
|
20230816,110500,245435730,4935,4935,4935,4935,0
|
|
20230816,110400,245435730,4935,4935,4935,4935,512
|
|
20230816,110300,242909010,4935,4930,4935,4930,188
|
|
20230816,110200,241981650,4930,4930,4930,4930,11
|
|
20230816,110100,241927420,4930,4930,4930,4930,100
|
|
20230816,110000,241434420,4930,4930,4930,4930,0
|
|
20230816,105900,241434420,4930,4930,4930,4930,0
|
|
20230816,105800,241434420,4930,4930,4930,4930,12
|
|
20230816,105700,241375260,4935,4935,4935,4935,100
|
|
20230816,105600,240881760,4935,4935,4935,4935,3
|
|
20230816,105500,240866955,4935,4935,4935,4935,1
|
|
20230816,105400,240862020,4935,4935,4935,4935,0
|
|
20230816,105300,240862020,4935,4935,4935,4935,0
|
|
20230816,105200,240862020,4935,4935,4935,4935,0
|
|
20230816,105100,240862020,4935,4935,4935,4935,0
|
|
20230816,105000,240862020,4935,4935,4935,4935,108
|
|
20230816,104900,240329040,4940,4940,4940,4940,0
|
|
20230816,104800,240329040,4940,4940,4940,4940,100
|
|
20230816,104700,239835040,4925,4925,4925,4925,0
|
|
20230816,104600,239835040,4925,4925,4925,4925,0
|
|
20230816,104500,239835040,4925,4925,4925,4925,0
|
|
20230816,104400,239835040,4925,4925,4925,4925,291
|
|
20230816,104300,238401865,4930,4930,4930,4930,0
|
|
20230816,104200,238401865,4930,4930,4930,4930,0
|
|
20230816,104100,238401865,4930,4930,4930,4930,19
|
|
20230816,104000,238308195,4940,4940,4940,4940,10
|
|
20230816,103900,238258795,4950,4950,4950,4950,0
|
|
20230816,103800,238258795,4950,4950,4950,4950,0
|
|
20230816,103700,238258795,4950,4950,4950,4950,300
|
|
20230816,103600,236773795,4930,4930,4930,4930,0
|
|
20230816,103500,236773795,4930,4935,4935,4930,208
|
|
20230816,103400,235748300,4925,4925,4925,4925,98
|
|
20230816,103300,235265650,4925,4925,4925,4925,0
|
|
20230816,103200,235265650,4925,4925,4925,4925,5
|
|
20230816,103100,235241025,4925,4925,4925,4925,0
|
|
20230816,103000,235241025,4925,4925,4925,4925,0
|
|
20230816,102900,235241025,4925,4925,4925,4925,0
|
|
20230816,102800,235241025,4925,4925,4925,4925,100
|
|
20230816,102700,234748525,4915,4915,4915,4915,150
|
|
20230816,102600,234011275,4915,4915,4915,4915,34
|
|
20230816,102500,233844165,4920,4920,4920,4920,10
|
|
20230816,102400,233794965,4920,4920,4920,4920,13
|
|
20230816,102300,233731005,4915,4915,4915,4915,112
|
|
20230816,102200,233180525,4910,4910,4910,4910,0
|
|
20230816,102100,233180525,4910,4910,4910,4910,0
|
|
20230816,102000,233180525,4910,4915,4920,4910,134
|
|
20230816,101900,232522550,4910,4910,4910,4910,0
|
|
20230816,101800,232522550,4910,4910,4910,4910,0
|
|
20230816,101700,232522550,4910,4910,4910,4910,144
|
|
20230816,101600,231815510,4910,4920,4920,4910,7500
|
|
20230816,101500,194953200,4925,4925,4930,4925,234
|
|
20230816,101400,193800450,4925,4930,4930,4925,50
|
|
20230816,101300,193554180,4930,4930,4930,4930,0
|
|
20230816,101200,193554180,4930,4930,4930,4930,0
|
|
20230816,101100,193554180,4930,4930,4930,4930,0
|
|
20230816,101000,193554180,4930,4930,4930,4930,1
|
|
20230816,100900,193549250,4930,4925,4930,4925,132
|
|
20230816,100800,192898725,4925,4935,4935,4925,1231
|
|
20230816,100700,186835470,4930,4930,4930,4930,84
|
|
20230816,100600,186421350,4930,4930,4930,4930,2
|
|
20230816,100500,186411490,4930,4935,4935,4930,122
|
|
20230816,100400,185809530,4930,4930,4930,4930,100
|
|
20230816,100300,185316530,4930,4930,4930,4930,0
|
|
20230816,100200,185316530,4930,4930,4930,4930,3
|
|
20230816,100100,185301740,4930,4930,4930,4930,0
|
|
20230816,100000,185301740,4930,4930,4930,4930,10
|
|
20230816,095900,185252440,4930,4930,4930,4930,0
|
|
20230816,095800,185252440,4930,4930,4930,4930,200
|
|
20230816,095700,184266440,4930,4930,4930,4930,246
|
|
20230816,095600,183053660,4945,4945,4945,4945,0
|
|
20230816,095500,183053660,4945,4945,4945,4945,0
|
|
20230816,095400,183053660,4945,4945,4945,4945,0
|
|
20230816,095300,183053660,4945,4945,4945,4945,10
|
|
20230816,095200,183004210,4940,4935,4940,4935,305
|
|
20230816,095100,181498030,4930,4930,4930,4930,4
|
|
20230816,095000,181478310,4940,4920,4940,4920,162
|
|
20230816,094900,180678385,4930,4930,4930,4930,350
|
|
20230816,094800,178952885,4920,4920,4920,4920,9
|
|
20230816,094700,178908605,4920,4915,4920,4915,53
|
|
20230816,094600,178647905,4915,4915,4915,4915,91
|
|
20230816,094500,178200640,4910,4910,4910,4910,0
|
|
20230816,094400,178200640,4910,4910,4910,4910,69
|
|
20230816,094300,177861850,4910,4915,4915,4910,2397
|
|
20230816,094200,166089405,4915,4915,4915,4915,104
|
|
20230816,094100,165578245,4920,4915,4920,4915,433
|
|
20230816,094000,163448925,4915,4920,4925,4915,95
|
|
20230816,093900,162981335,4920,4920,4920,4920,95
|
|
20230816,093800,162513935,4925,4925,4925,4925,7
|
|
20230816,093700,162479460,4920,4910,4920,4910,413
|
|
20230816,093600,160450545,4915,4925,4925,4915,147
|
|
20230816,093500,159728010,4920,4925,4925,4920,101
|
|
20230816,093400,159230590,4930,4915,4930,4915,110
|
|
20230816,093300,158688410,4915,4915,4915,4915,166
|
|
20230816,093200,157872520,4925,4925,4925,4925,150
|
|
20230816,093100,157133770,4925,4925,4925,4925,300
|
|
20230816,093000,155656270,4915,4925,4925,4915,10143
|
|
20230816,092900,105733665,4930,4930,4930,4930,0
|
|
20230816,092800,105733665,4930,4930,4930,4930,0
|
|
20230816,092700,105733665,4930,4930,4930,4930,1021
|
|
20230816,092600,100700135,4930,4930,4930,4930,0
|
|
20230816,092500,100700135,4930,4940,4940,4930,12044
|
|
20230816,092400,41217840,4940,4945,4945,4940,58
|
|
20230816,092300,40931305,4945,4945,4945,4945,153
|
|
20230816,092200,40174720,4945,4945,4945,4945,1337
|
|
20230816,092100,33563255,4950,4950,4950,4950,697
|
|
20230816,092000,30113105,4950,4950,4950,4950,0
|
|
20230816,091900,30113105,4950,4950,4950,4950,103
|
|
20230816,091800,29603255,4945,4950,4950,4945,105
|
|
20230816,091700,29084025,4945,4945,4945,4945,0
|
|
20230816,091600,29084025,4945,4945,4945,4945,1
|
|
20230816,091500,29079080,4945,4945,4945,4945,262
|
|
20230816,091400,27783490,4965,4945,4965,4945,1869
|
|
20230816,091300,18521285,4945,4945,4945,4945,10
|
|
20230816,091200,18471835,4945,4940,4945,4940,104
|
|
20230816,091100,17957560,4945,4945,4945,4945,204
|
|
20230816,091000,16948780,4950,4960,4975,4950,626
|
|
20230816,090900,13848420,4960,4980,4985,4960,1424
|
|
20230816,090800,6780065,4990,4990,4990,4990,100
|
|
20230816,090700,6281065,4980,4970,4980,4970,598
|
|
20230816,090600,3303595,4980,5040,5040,4980,528
|
|
20230816,090500,666430,5040,5040,5040,5040,10
|
|
20230816,090400,616030,5040,5040,5040,5040,0
|
|
20230816,090300,616030,5040,5040,5040,5040,1
|
|
20230816,090200,610990,5000,5000,5000,5000,0
|
|
20230816,090100,610990,5000,5000,5000,5000,102
|
|
20230816,090000,100990,5040,5050,5050,5040,20
|