635 lines
30 KiB
CSV
635 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230818,193200,208789615,4950,4950,4950,4950,999
|
|
20230818,193100,208789615,4950,4950,4950,4950,0
|
|
20230818,193000,208789615,4950,4950,4950,4950,0
|
|
20230818,192900,208789615,4950,4950,4950,4950,0
|
|
20230818,192800,208789615,4950,4950,4950,4950,0
|
|
20230818,192700,208789615,4950,4950,4950,4950,0
|
|
20230818,192600,208789615,4950,4950,4950,4950,0
|
|
20230818,192500,208789615,4950,4950,4950,4950,0
|
|
20230818,192400,208789615,4950,4950,4950,4950,0
|
|
20230818,192300,208789615,4950,4950,4950,4950,0
|
|
20230818,192200,208789615,4950,4950,4950,4950,0
|
|
20230818,192100,208789615,4950,4950,4950,4950,0
|
|
20230818,192000,208789615,4950,4950,4950,4950,0
|
|
20230818,191900,208789615,4950,4950,4950,4950,0
|
|
20230818,191800,208789615,4950,4950,4950,4950,0
|
|
20230818,191700,208789615,4950,4950,4950,4950,0
|
|
20230818,191600,208789615,4950,4950,4950,4950,0
|
|
20230818,191500,208789615,4950,4950,4950,4950,0
|
|
20230818,191400,208789615,4950,4950,4950,4950,0
|
|
20230818,191300,208789615,4950,4950,4950,4950,0
|
|
20230818,191200,208789615,4950,4950,4950,4950,0
|
|
20230818,191100,208789615,4950,4950,4950,4950,0
|
|
20230818,191000,208789615,4950,4950,4950,4950,0
|
|
20230818,190900,208789615,4950,4950,4950,4950,0
|
|
20230818,190800,208789615,4950,4950,4950,4950,0
|
|
20230818,190700,208789615,4950,4950,4950,4950,0
|
|
20230818,190600,208789615,4950,4950,4950,4950,0
|
|
20230818,190500,208789615,4950,4950,4950,4950,0
|
|
20230818,190400,208789615,4950,4950,4950,4950,0
|
|
20230818,190300,208789615,4950,4950,4950,4950,0
|
|
20230818,190200,208789615,4950,4950,4950,4950,999
|
|
20230818,190100,208789615,4950,4950,4950,4950,0
|
|
20230818,190000,208789615,4950,4950,4950,4950,0
|
|
20230818,185900,208789615,4950,4950,4950,4950,0
|
|
20230818,185800,208789615,4950,4950,4950,4950,0
|
|
20230818,185700,208789615,4950,4950,4950,4950,0
|
|
20230818,185600,208789615,4950,4950,4950,4950,0
|
|
20230818,185500,208789615,4950,4950,4950,4950,0
|
|
20230818,185400,208789615,4950,4950,4950,4950,0
|
|
20230818,185300,208789615,4950,4950,4950,4950,0
|
|
20230818,185200,208789615,4950,4950,4950,4950,0
|
|
20230818,185100,208789615,4950,4950,4950,4950,0
|
|
20230818,185000,208789615,4950,4950,4950,4950,0
|
|
20230818,184900,208789615,4950,4950,4950,4950,0
|
|
20230818,184800,208789615,4950,4950,4950,4950,0
|
|
20230818,184700,208789615,4950,4950,4950,4950,0
|
|
20230818,184600,208789615,4950,4950,4950,4950,0
|
|
20230818,184500,208789615,4950,4950,4950,4950,0
|
|
20230818,184400,208789615,4950,4950,4950,4950,0
|
|
20230818,184300,208789615,4950,4950,4950,4950,0
|
|
20230818,184200,208789615,4950,4950,4950,4950,0
|
|
20230818,184100,208789615,4950,4950,4950,4950,0
|
|
20230818,184000,208789615,4950,4950,4950,4950,0
|
|
20230818,183900,208789615,4950,4950,4950,4950,0
|
|
20230818,183800,208789615,4950,4950,4950,4950,0
|
|
20230818,183700,208789615,4950,4950,4950,4950,0
|
|
20230818,183600,208789615,4950,4950,4950,4950,0
|
|
20230818,183500,208789615,4950,4950,4950,4950,0
|
|
20230818,183400,208789615,4950,4950,4950,4950,0
|
|
20230818,183300,208789615,4950,4950,4950,4950,0
|
|
20230818,183200,208789615,4950,4950,4950,4950,999
|
|
20230818,183100,208789615,4950,4950,4950,4950,0
|
|
20230818,183000,208789615,4950,4950,4950,4950,0
|
|
20230818,182900,208789615,4950,4950,4950,4950,0
|
|
20230818,182800,208789615,4950,4950,4950,4950,0
|
|
20230818,182700,208789615,4950,4950,4950,4950,0
|
|
20230818,182600,208789615,4950,4950,4950,4950,0
|
|
20230818,182500,208789615,4950,4950,4950,4950,0
|
|
20230818,182400,208789615,4950,4950,4950,4950,0
|
|
20230818,182300,208789615,4950,4950,4950,4950,0
|
|
20230818,182200,208789615,4950,4950,4950,4950,0
|
|
20230818,182100,208789615,4950,4950,4950,4950,0
|
|
20230818,182000,208789615,4950,4950,4950,4950,0
|
|
20230818,181900,208789615,4950,4950,4950,4950,0
|
|
20230818,181800,208789615,4950,4950,4950,4950,0
|
|
20230818,181700,208789615,4950,4950,4950,4950,0
|
|
20230818,181600,208789615,4950,4950,4950,4950,0
|
|
20230818,181500,208789615,4950,4950,4950,4950,0
|
|
20230818,181400,208789615,4950,4950,4950,4950,0
|
|
20230818,181300,208789615,4950,4950,4950,4950,0
|
|
20230818,181200,208789615,4950,4950,4950,4950,0
|
|
20230818,181100,208789615,4950,4950,4950,4950,0
|
|
20230818,181000,208789615,4950,4950,4950,4950,0
|
|
20230818,180900,208789615,4950,4950,4950,4950,0
|
|
20230818,180800,208789615,4950,4950,4950,4950,0
|
|
20230818,180700,208789615,4950,4950,4950,4950,0
|
|
20230818,180600,208789615,4950,4950,4950,4950,0
|
|
20230818,180500,208789615,4950,4950,4950,4950,0
|
|
20230818,180400,208789615,4950,4950,4950,4950,0
|
|
20230818,180300,208789615,4950,4950,4950,4950,0
|
|
20230818,180200,208789615,4950,4950,4950,4950,999
|
|
20230818,180100,208789615,4950,4950,4950,4950,0
|
|
20230818,180000,208789615,4950,4950,4950,4950,0
|
|
20230818,175900,208789615,4950,4950,4950,4950,0
|
|
20230818,175800,208789615,4950,4950,4950,4950,0
|
|
20230818,175700,208789615,4950,4950,4950,4950,0
|
|
20230818,175600,208789615,4950,4950,4950,4950,0
|
|
20230818,175500,208789615,4950,4950,4950,4950,0
|
|
20230818,175400,208789615,4950,4950,4950,4950,0
|
|
20230818,175300,208789615,4950,4950,4950,4950,0
|
|
20230818,175200,208789615,4950,4950,4950,4950,0
|
|
20230818,175100,208789615,4950,4950,4950,4950,0
|
|
20230818,175000,208789615,4950,4950,4950,4950,0
|
|
20230818,174900,208789615,4950,4950,4950,4950,0
|
|
20230818,174800,208789615,4950,4950,4950,4950,0
|
|
20230818,174700,208789615,4950,4950,4950,4950,0
|
|
20230818,174600,208789615,4950,4950,4950,4950,0
|
|
20230818,174500,208789615,4950,4950,4950,4950,0
|
|
20230818,174400,208789615,4950,4950,4950,4950,0
|
|
20230818,174300,208789615,4950,4950,4950,4950,0
|
|
20230818,174200,208789615,4950,4950,4950,4950,0
|
|
20230818,174100,208789615,4950,4950,4950,4950,0
|
|
20230818,174000,208789615,4950,4950,4950,4950,0
|
|
20230818,173900,208789615,4950,4950,4950,4950,0
|
|
20230818,173800,208789615,4950,4950,4950,4950,0
|
|
20230818,173700,208789615,4950,4950,4950,4950,0
|
|
20230818,173600,208789615,4950,4950,4950,4950,0
|
|
20230818,173500,208789615,4950,4950,4950,4950,0
|
|
20230818,173400,208789615,4950,4950,4950,4950,0
|
|
20230818,173300,208789615,4950,4950,4950,4950,0
|
|
20230818,173200,208789615,4950,4950,4950,4950,999
|
|
20230818,173100,208789615,4950,4950,4950,4950,0
|
|
20230818,173000,208789615,4950,4950,4950,4950,0
|
|
20230818,172900,208789615,4950,4950,4950,4950,0
|
|
20230818,172800,208789615,4950,4950,4950,4950,0
|
|
20230818,172700,208789615,4950,4950,4950,4950,0
|
|
20230818,172600,208789615,4950,4950,4950,4950,0
|
|
20230818,172500,208789615,4950,4950,4950,4950,0
|
|
20230818,172400,208789615,4950,4950,4950,4950,0
|
|
20230818,172300,208789615,4950,4950,4950,4950,0
|
|
20230818,172200,208789615,4950,4950,4950,4950,0
|
|
20230818,172100,208789615,4950,4950,4950,4950,0
|
|
20230818,172000,208789615,4950,4950,4950,4950,0
|
|
20230818,171900,208789615,4950,4950,4950,4950,0
|
|
20230818,171800,208789615,4950,4950,4950,4950,0
|
|
20230818,171700,208789615,4950,4950,4950,4950,0
|
|
20230818,171600,208789615,4950,4950,4950,4950,0
|
|
20230818,171500,208789615,4950,4950,4950,4950,0
|
|
20230818,171400,208789615,4950,4950,4950,4950,0
|
|
20230818,171300,208789615,4950,4950,4950,4950,0
|
|
20230818,171200,208789615,4950,4950,4950,4950,0
|
|
20230818,171100,208789615,4950,4950,4950,4950,0
|
|
20230818,171000,208789615,4950,4950,4950,4950,0
|
|
20230818,170900,208789615,4950,4950,4950,4950,0
|
|
20230818,170800,208789615,4950,4950,4950,4950,0
|
|
20230818,170700,208789615,4950,4950,4950,4950,0
|
|
20230818,170600,208789615,4950,4950,4950,4950,0
|
|
20230818,170500,208789615,4950,4950,4950,4950,0
|
|
20230818,170400,208789615,4950,4950,4950,4950,0
|
|
20230818,170300,208789615,4950,4950,4950,4950,0
|
|
20230818,170200,208789615,4950,4950,4950,4950,999
|
|
20230818,170100,208789615,4950,4950,4950,4950,0
|
|
20230818,170000,208789615,4950,4950,4950,4950,0
|
|
20230818,165900,208789615,4950,4950,4950,4950,0
|
|
20230818,165800,208789615,4950,4950,4950,4950,0
|
|
20230818,165700,208789615,4950,4950,4950,4950,0
|
|
20230818,165600,208789615,4950,4950,4950,4950,0
|
|
20230818,165500,208789615,4950,4950,4950,4950,0
|
|
20230818,165400,208789615,4950,4950,4950,4950,0
|
|
20230818,165300,208789615,4950,4950,4950,4950,0
|
|
20230818,165200,208789615,4950,4950,4950,4950,0
|
|
20230818,165100,208789615,4950,4950,4950,4950,0
|
|
20230818,165000,208789615,4950,4950,4950,4950,0
|
|
20230818,164900,208789615,4950,4950,4950,4950,0
|
|
20230818,164800,208789615,4950,4950,4950,4950,0
|
|
20230818,164700,208789615,4950,4950,4950,4950,0
|
|
20230818,164600,208789615,4950,4950,4950,4950,0
|
|
20230818,164500,208789615,4950,4950,4950,4950,0
|
|
20230818,164400,208789615,4950,4950,4950,4950,0
|
|
20230818,164300,208789615,4950,4950,4950,4950,0
|
|
20230818,164200,208789615,4950,4950,4950,4950,0
|
|
20230818,164100,208789615,4950,4950,4950,4950,0
|
|
20230818,164000,208789615,4950,4950,4950,4950,0
|
|
20230818,163900,208789615,4950,4950,4950,4950,0
|
|
20230818,163800,208789615,4950,4950,4950,4950,0
|
|
20230818,163700,208789615,4950,4950,4950,4950,0
|
|
20230818,163600,208789615,4950,4950,4950,4950,0
|
|
20230818,163500,208789615,4950,4950,4950,4950,0
|
|
20230818,163400,208789615,4950,4950,4950,4950,0
|
|
20230818,163300,208789615,4950,4950,4950,4950,0
|
|
20230818,163200,208789615,4950,4950,4950,4950,999
|
|
20230818,163100,208789615,4950,4950,4950,4950,0
|
|
20230818,163000,208789615,4950,4950,4950,4950,0
|
|
20230818,162900,208789615,4950,4950,4950,4950,0
|
|
20230818,162800,208789615,4950,4950,4950,4950,0
|
|
20230818,162700,208789615,4950,4950,4950,4950,0
|
|
20230818,162600,208789615,4950,4950,4950,4950,0
|
|
20230818,162500,208789615,4950,4950,4950,4950,0
|
|
20230818,162400,208789615,4950,4950,4950,4950,0
|
|
20230818,162300,208789615,4950,4950,4950,4950,0
|
|
20230818,162200,208789615,4950,4950,4950,4950,0
|
|
20230818,162100,208789615,4950,4950,4950,4950,0
|
|
20230818,162000,208789615,4950,4950,4950,4950,0
|
|
20230818,161900,208789615,4950,4950,4950,4950,0
|
|
20230818,161800,208789615,4950,4950,4950,4950,0
|
|
20230818,161700,208789615,4950,4950,4950,4950,0
|
|
20230818,161600,208789615,4950,4950,4950,4950,0
|
|
20230818,161500,208789615,4950,4950,4950,4950,0
|
|
20230818,161400,208789615,4950,4950,4950,4950,0
|
|
20230818,161300,208789615,4950,4950,4950,4950,0
|
|
20230818,161200,208789615,4950,4950,4950,4950,0
|
|
20230818,161100,208789615,4950,4950,4950,4950,0
|
|
20230818,161000,208789615,4950,4950,4950,4950,0
|
|
20230818,160900,208789615,4950,4950,4950,4950,0
|
|
20230818,160800,208789615,4950,4950,4950,4950,0
|
|
20230818,160700,208789615,4950,4950,4950,4950,0
|
|
20230818,160600,208789615,4950,4950,4950,4950,0
|
|
20230818,160500,208789615,4950,4950,4950,4950,0
|
|
20230818,160400,208789615,4950,4950,4950,4950,0
|
|
20230818,160300,208789615,4950,4950,4950,4950,0
|
|
20230818,160200,208789615,4950,4950,4950,4950,999
|
|
20230818,160100,208789615,4950,4950,4950,4950,0
|
|
20230818,160000,208789615,4950,4950,4950,4950,0
|
|
20230818,155900,208789615,4950,4950,4950,4950,0
|
|
20230818,155800,208789615,4950,4950,4950,4950,0
|
|
20230818,155700,208789615,4950,4950,4950,4950,0
|
|
20230818,155600,208789615,4950,4950,4950,4950,0
|
|
20230818,155500,208789615,4950,4950,4950,4950,0
|
|
20230818,155400,208789615,4950,4950,4950,4950,0
|
|
20230818,155300,208789615,4950,4950,4950,4950,0
|
|
20230818,155200,208789615,4950,4950,4950,4950,0
|
|
20230818,155100,208789615,4950,4950,4950,4950,0
|
|
20230818,155000,208789615,4950,4950,4950,4950,0
|
|
20230818,154900,208789615,4950,4950,4950,4950,0
|
|
20230818,154800,208789615,4950,4950,4950,4950,0
|
|
20230818,154700,208789615,4950,4950,4950,4950,0
|
|
20230818,154600,208789615,4950,4950,4950,4950,0
|
|
20230818,154500,208789615,4950,4950,4950,4950,0
|
|
20230818,154400,208789615,4950,4950,4950,4950,0
|
|
20230818,154300,208789615,4950,4950,4950,4950,0
|
|
20230818,154200,208789615,4950,4950,4950,4950,0
|
|
20230818,154100,208789615,4950,4950,4950,4950,0
|
|
20230818,154000,208789615,4950,4950,4950,4950,0
|
|
20230818,153900,208789615,4950,4950,4950,4950,0
|
|
20230818,153800,208789615,4950,4950,4950,4950,0
|
|
20230818,153700,208789615,4950,4950,4950,4950,0
|
|
20230818,153600,208789615,4950,4950,4950,4950,0
|
|
20230818,153500,208789615,4950,4950,4950,4950,0
|
|
20230818,153400,208789615,4950,4950,4950,4950,0
|
|
20230818,153300,208789615,4950,4950,4950,4950,0
|
|
20230818,153200,208789615,4950,4950,4950,4950,999
|
|
20230818,153100,208789615,4950,4950,4950,4950,0
|
|
20230818,153000,208789615,4950,4950,4950,4950,999
|
|
20230818,152900,203844565,4955,4955,4955,4955,0
|
|
20230818,152800,203844565,4955,4955,4955,4955,0
|
|
20230818,152700,203844565,4955,4955,4955,4955,0
|
|
20230818,152600,203844565,4955,4955,4955,4955,0
|
|
20230818,152500,203844565,4955,4955,4955,4955,0
|
|
20230818,152400,203844565,4955,4955,4955,4955,0
|
|
20230818,152300,203844565,4955,4955,4955,4955,0
|
|
20230818,152200,203844565,4955,4955,4955,4955,0
|
|
20230818,152100,203844565,4955,4955,4955,4955,0
|
|
20230818,152000,203844565,4955,4955,4955,4955,0
|
|
20230818,151900,203844565,4955,4945,4955,4920,109
|
|
20230818,151800,203306890,4945,4945,4945,4945,13
|
|
20230818,151700,203242605,4955,4955,4955,4955,47
|
|
20230818,151600,203009720,4955,4950,4955,4950,300
|
|
20230818,151500,201524715,4950,4950,4950,4930,17
|
|
20230818,151400,201440825,4915,4915,4915,4915,0
|
|
20230818,151300,201440825,4915,4915,4915,4915,472
|
|
20230818,151200,199120945,4915,4915,4915,4915,1
|
|
20230818,151100,199116030,4915,4930,4930,4915,20
|
|
20230818,151000,199017715,4940,4940,4940,4940,0
|
|
20230818,150900,199017715,4940,4940,4940,4940,88
|
|
20230818,150800,198582995,4950,4950,4950,4950,0
|
|
20230818,150700,198582995,4950,4950,4950,4950,0
|
|
20230818,150600,198582995,4950,4950,4950,4950,0
|
|
20230818,150500,198582995,4950,4945,4950,4945,115
|
|
20230818,150400,198014295,4920,4920,4920,4920,365
|
|
20230818,150300,196218495,4920,4935,4935,4920,338
|
|
20230818,150200,194555430,4940,4940,4940,4940,7
|
|
20230818,150100,194520850,4950,4950,4950,4950,0
|
|
20230818,150000,194520850,4950,4950,4950,4950,1
|
|
20230818,145900,194515900,4945,4945,4945,4945,0
|
|
20230818,145800,194515900,4945,4945,4945,4945,0
|
|
20230818,145700,194515900,4945,4945,4945,4945,0
|
|
20230818,145600,194515900,4945,4945,4945,4945,0
|
|
20230818,145500,194515900,4945,4945,4945,4945,27
|
|
20230818,145400,194382385,4950,4950,4950,4950,0
|
|
20230818,145300,194382385,4950,4950,4950,4950,0
|
|
20230818,145200,194382385,4950,4950,4950,4950,0
|
|
20230818,145100,194382385,4950,4950,4950,4950,0
|
|
20230818,145000,194382385,4950,4950,4950,4950,0
|
|
20230818,144900,194382385,4950,4950,4950,4950,0
|
|
20230818,144800,194382385,4950,4950,4950,4950,1
|
|
20230818,144700,194377435,4950,4950,4950,4950,0
|
|
20230818,144600,194377435,4950,4950,4950,4950,1
|
|
20230818,144500,194372485,4945,4950,4950,4945,29
|
|
20230818,144400,194229065,4955,4955,4955,4955,0
|
|
20230818,144300,194229065,4955,4955,4955,4955,0
|
|
20230818,144200,194229065,4955,4955,4955,4955,0
|
|
20230818,144100,194229065,4955,4955,4955,4955,0
|
|
20230818,144000,194229065,4955,4955,4955,4955,0
|
|
20230818,143900,194229065,4955,4955,4955,4955,0
|
|
20230818,143800,194229065,4955,4955,4955,4955,0
|
|
20230818,143700,194229065,4955,4955,4955,4955,2
|
|
20230818,143600,194219155,4920,4920,4920,4920,0
|
|
20230818,143500,194219155,4920,4920,4920,4920,2338
|
|
20230818,143400,182716195,4920,4940,4940,4915,12948
|
|
20230818,143300,119004185,4940,4940,4940,4940,0
|
|
20230818,143200,119004185,4940,4940,4940,4940,0
|
|
20230818,143100,119004185,4940,4940,4940,4940,0
|
|
20230818,143000,119004185,4940,4940,4940,4940,82
|
|
20230818,142900,118599105,4965,4965,4965,4965,0
|
|
20230818,142800,118599105,4965,4965,4965,4965,0
|
|
20230818,142700,118599105,4965,4965,4965,4965,0
|
|
20230818,142600,118599105,4965,4965,4965,4965,200
|
|
20230818,142500,117606105,4970,4970,4970,4970,0
|
|
20230818,142400,117606105,4970,4970,4970,4970,0
|
|
20230818,142300,117606105,4970,4970,4970,4970,200
|
|
20230818,142200,116612105,4970,4950,4970,4950,200
|
|
20230818,142100,115621145,4950,4950,4950,4950,0
|
|
20230818,142000,115621145,4950,4950,4950,4950,0
|
|
20230818,141900,115621145,4950,4950,4950,4950,0
|
|
20230818,141800,115621145,4950,4950,4950,4950,0
|
|
20230818,141700,115621145,4950,4950,4950,4950,200
|
|
20230818,141600,114631145,4950,4950,4950,4950,0
|
|
20230818,141500,114631145,4950,4950,4950,4950,0
|
|
20230818,141400,114631145,4950,4950,4950,4950,200
|
|
20230818,141300,113641145,4950,4950,4950,4950,0
|
|
20230818,141200,113641145,4950,4950,4950,4950,448
|
|
20230818,141100,111423545,4970,4970,4970,4970,200
|
|
20230818,141000,110429545,4950,4950,4950,4950,50
|
|
20230818,140900,110182045,4970,4970,4970,4970,0
|
|
20230818,140800,110182045,4970,4970,4970,4970,0
|
|
20230818,140700,110182045,4970,4970,4970,4970,0
|
|
20230818,140600,110182045,4970,4970,4970,4970,0
|
|
20230818,140500,110182045,4970,4955,4970,4950,258
|
|
20230818,140400,108900910,4970,4970,4970,4970,0
|
|
20230818,140300,108900910,4970,4970,4970,4970,0
|
|
20230818,140200,108900910,4970,4970,4970,4970,200
|
|
20230818,140100,107906910,4955,4955,4955,4955,0
|
|
20230818,140000,107906910,4955,4955,4955,4955,21
|
|
20230818,135900,107802855,4970,4960,4970,4960,200
|
|
20230818,135800,106809480,4955,4955,4955,4955,19
|
|
20230818,135700,106715335,4960,4960,4960,4960,0
|
|
20230818,135600,106715335,4960,4960,4960,4960,0
|
|
20230818,135500,106715335,4960,4960,4960,4960,0
|
|
20230818,135400,106715335,4960,4960,4960,4960,17
|
|
20230818,135300,106631015,4970,4965,4970,4965,200
|
|
20230818,135200,105637825,4965,4965,4965,4965,0
|
|
20230818,135100,105637825,4965,4965,4965,4965,0
|
|
20230818,135000,105637825,4965,4965,4965,4965,0
|
|
20230818,134900,105637825,4965,4965,4965,4960,597
|
|
20230818,134800,102675250,4965,4965,4965,4965,5
|
|
20230818,134700,102650425,4970,4970,4970,4970,0
|
|
20230818,134600,102650425,4970,4970,4970,4970,200
|
|
20230818,134500,101656425,4970,4970,4970,4970,0
|
|
20230818,134400,101656425,4970,4970,4970,4970,358
|
|
20230818,134300,99877165,4970,4970,4970,4970,176
|
|
20230818,134200,99002445,4970,4970,4970,4970,0
|
|
20230818,134100,99002445,4970,4970,4970,4970,0
|
|
20230818,134000,99002445,4970,4965,4970,4965,204
|
|
20230818,133900,97988585,4965,4965,4965,4965,0
|
|
20230818,133800,97988585,4965,4965,4965,4965,0
|
|
20230818,133700,97988585,4965,4965,4970,4965,305
|
|
20230818,133600,96472760,4970,4970,4970,4970,0
|
|
20230818,133500,96472760,4970,4970,4970,4970,0
|
|
20230818,133400,96472760,4970,4970,4970,4970,200
|
|
20230818,133300,95478760,4965,4965,4965,4965,0
|
|
20230818,133200,95478760,4965,4965,4965,4965,1
|
|
20230818,133100,95473795,4970,4965,4970,4965,404
|
|
20230818,133000,93466935,4970,4970,4970,4970,17
|
|
20230818,132900,93382445,4970,4970,4970,4970,4
|
|
20230818,132800,93362565,4970,4970,4970,4970,204
|
|
20230818,132700,92348685,4970,4970,4970,4970,4
|
|
20230818,132600,92328805,4970,4970,4970,4970,0
|
|
20230818,132500,92328805,4970,4970,4970,4970,15
|
|
20230818,132400,92254255,4970,4970,4970,4970,7
|
|
20230818,132300,92219465,4970,4970,4970,4970,100
|
|
20230818,132200,91722465,4970,4965,4970,4965,72
|
|
20230818,132100,91364675,4970,4970,4970,4970,0
|
|
20230818,132000,91364675,4970,4965,4970,4965,9
|
|
20230818,131900,91319965,4965,4965,4965,4965,1
|
|
20230818,131800,91315000,4965,4965,4965,4965,0
|
|
20230818,131700,91315000,4965,4965,4965,4965,108
|
|
20230818,131600,90778780,4965,4965,4965,4965,0
|
|
20230818,131500,90778780,4965,4965,4965,4965,0
|
|
20230818,131400,90778780,4965,4965,4965,4965,200
|
|
20230818,131300,89785780,4965,4965,4965,4965,0
|
|
20230818,131200,89785780,4965,4965,4965,4965,0
|
|
20230818,131100,89785780,4965,4965,4965,4965,0
|
|
20230818,131000,89785780,4965,4965,4965,4965,200
|
|
20230818,130900,88792780,4970,4970,4970,4970,0
|
|
20230818,130800,88792780,4970,4970,4970,4970,0
|
|
20230818,130700,88792780,4970,4970,4970,4970,0
|
|
20230818,130600,88792780,4970,4965,4970,4965,1050
|
|
20230818,130500,83574325,4965,4965,4965,4965,211
|
|
20230818,130400,82526710,4965,4965,4965,4965,0
|
|
20230818,130300,82526710,4965,4965,4965,4965,0
|
|
20230818,130200,82526710,4965,4965,4965,4965,200
|
|
20230818,130100,81533710,4955,4965,4965,4955,57
|
|
20230818,130000,81251245,4965,4965,4965,4965,8
|
|
20230818,125900,81211525,4965,4960,4965,4960,389
|
|
20230818,125800,79280650,4955,4955,4955,4955,0
|
|
20230818,125700,79280650,4955,4955,4955,4955,50
|
|
20230818,125600,79032900,4965,4965,4965,4965,0
|
|
20230818,125500,79032900,4965,4965,4965,4965,0
|
|
20230818,125400,79032900,4965,4965,4965,4965,0
|
|
20230818,125300,79032900,4965,4965,4965,4965,0
|
|
20230818,125200,79032900,4965,4960,4965,4960,200
|
|
20230818,125100,78040355,4955,4955,4955,4955,0
|
|
20230818,125000,78040355,4955,4955,4955,4955,218
|
|
20230818,124900,76960165,4955,4960,4960,4955,204
|
|
20230818,124800,75948345,4955,4955,4955,4955,4
|
|
20230818,124700,75928525,4960,4960,4960,4960,0
|
|
20230818,124600,75928525,4960,4960,4960,4960,0
|
|
20230818,124500,75928525,4960,4955,4960,4955,459
|
|
20230818,124400,73653180,4955,4955,4955,4955,0
|
|
20230818,124300,73653180,4955,4955,4955,4955,0
|
|
20230818,124200,73653180,4955,4955,4955,4955,12
|
|
20230818,124100,73593720,4955,4960,4960,4955,329
|
|
20230818,124000,71963480,4960,4960,4960,4960,11
|
|
20230818,123900,71908920,4955,4955,4955,4955,61
|
|
20230818,123800,71606665,4955,4955,4955,4955,252
|
|
20230818,123700,70358005,4955,4955,4955,4955,1429
|
|
20230818,123600,63277310,4950,4950,4950,4945,400
|
|
20230818,123500,61297345,4950,4950,4950,4950,0
|
|
20230818,123400,61297345,4950,4950,4950,4950,0
|
|
20230818,123300,61297345,4950,4950,4950,4950,0
|
|
20230818,123200,61297345,4950,4950,4950,4950,0
|
|
20230818,123100,61297345,4950,4950,4950,4950,0
|
|
20230818,123000,61297345,4950,4945,4950,4945,200
|
|
20230818,122900,60307795,4930,4930,4930,4930,0
|
|
20230818,122800,60307795,4930,4930,4930,4930,0
|
|
20230818,122700,60307795,4930,4940,4950,4930,817
|
|
20230818,122600,56276605,4950,4950,4950,4950,0
|
|
20230818,122500,56276605,4950,4950,4950,4950,0
|
|
20230818,122400,56276605,4950,4915,4950,4915,400
|
|
20230818,122300,54309640,4915,4915,4915,4915,0
|
|
20230818,122200,54309640,4915,4915,4915,4915,0
|
|
20230818,122100,54309640,4915,4915,4915,4915,0
|
|
20230818,122000,54309640,4915,4915,4915,4915,0
|
|
20230818,121900,54309640,4915,4915,4915,4915,2
|
|
20230818,121800,54299810,4915,4915,4915,4915,0
|
|
20230818,121700,54299810,4915,4905,4915,4905,221
|
|
20230818,121600,53213805,4905,4905,4905,4905,0
|
|
20230818,121500,53213805,4905,4905,4905,4905,136
|
|
20230818,121400,52546725,4895,4895,4895,4895,49
|
|
20230818,121300,52306870,4895,4895,4895,4895,0
|
|
20230818,121200,52306870,4895,4895,4895,4895,49
|
|
20230818,121100,52067015,4895,4895,4895,4895,49
|
|
20230818,121000,51827160,4895,4895,4895,4895,49
|
|
20230818,120900,51587305,4895,4895,4895,4895,0
|
|
20230818,120800,51587305,4895,4895,4895,4895,0
|
|
20230818,120700,51587305,4895,4895,4895,4895,48
|
|
20230818,120600,51352345,4895,4895,4895,4895,48
|
|
20230818,120500,51117385,4905,4905,4905,4905,200
|
|
20230818,120400,50136385,4895,4895,4895,4895,0
|
|
20230818,120300,50136385,4895,4895,4895,4895,0
|
|
20230818,120200,50136385,4895,4895,4895,4895,0
|
|
20230818,120100,50136385,4895,4895,4895,4895,0
|
|
20230818,120000,50136385,4895,4895,4895,4895,0
|
|
20230818,115900,50136385,4895,4895,4895,4895,53
|
|
20230818,115800,49876950,4895,4895,4895,4895,0
|
|
20230818,115700,49876950,4895,4895,4895,4895,164
|
|
20230818,115600,49074170,4900,4900,4900,4900,676
|
|
20230818,115500,45761770,4900,4900,4900,4900,1
|
|
20230818,115400,45756870,4900,4900,4900,4900,0
|
|
20230818,115300,45756870,4900,4900,4900,4900,50
|
|
20230818,115200,45511870,4905,4905,4905,4905,1
|
|
20230818,115100,45506965,4905,4905,4905,4905,0
|
|
20230818,115000,45506965,4905,4905,4905,4905,0
|
|
20230818,114900,45506965,4905,4905,4905,4905,0
|
|
20230818,114800,45506965,4905,4905,4905,4905,0
|
|
20230818,114700,45506965,4905,4905,4905,4905,0
|
|
20230818,114600,45506965,4905,4905,4905,4905,0
|
|
20230818,114500,45506965,4905,4905,4905,4905,2
|
|
20230818,114400,45497155,4900,4900,4900,4900,127
|
|
20230818,114300,44874855,4900,4900,4900,4900,33
|
|
20230818,114200,44713155,4900,4900,4900,4900,100
|
|
20230818,114100,44223155,4905,4905,4905,4905,549
|
|
20230818,114000,41530310,4905,4905,4905,4905,0
|
|
20230818,113900,41530310,4905,4905,4905,4905,0
|
|
20230818,113800,41530310,4905,4905,4905,4905,402
|
|
20230818,113700,39558500,4905,4905,4905,4905,0
|
|
20230818,113600,39558500,4905,4905,4905,4905,0
|
|
20230818,113500,39558500,4905,4905,4905,4905,0
|
|
20230818,113400,39558500,4905,4905,4905,4905,0
|
|
20230818,113300,39558500,4905,4905,4905,4905,0
|
|
20230818,113200,39558500,4905,4905,4910,4905,76
|
|
20230818,113100,39185695,4910,4910,4910,4910,0
|
|
20230818,113000,39185695,4910,4910,4910,4910,0
|
|
20230818,112900,39185695,4910,4910,4910,4910,47
|
|
20230818,112800,38954925,4905,4905,4905,4905,0
|
|
20230818,112700,38954925,4905,4905,4905,4905,0
|
|
20230818,112600,38954925,4905,4905,4905,4905,0
|
|
20230818,112500,38954925,4905,4905,4905,4905,0
|
|
20230818,112400,38954925,4905,4905,4905,4905,220
|
|
20230818,112300,37875825,4915,4915,4915,4915,0
|
|
20230818,112200,37875825,4915,4915,4915,4915,10
|
|
20230818,112100,37826675,4905,4915,4915,4905,15
|
|
20230818,112000,37753090,4905,4905,4905,4905,0
|
|
20230818,111900,37753090,4905,4910,4910,4905,254
|
|
20230818,111800,36507195,4910,4910,4910,4910,4
|
|
20230818,111700,36487555,4905,4905,4905,4905,0
|
|
20230818,111600,36487555,4905,4905,4905,4905,0
|
|
20230818,111500,36487555,4905,4905,4905,4905,0
|
|
20230818,111400,36487555,4905,4905,4905,4905,89
|
|
20230818,111300,36051010,4915,4915,4915,4915,13
|
|
20230818,111200,35987115,4915,4915,4915,4915,0
|
|
20230818,111100,35987115,4915,4915,4915,4915,1
|
|
20230818,111000,35982200,4915,4915,4915,4915,0
|
|
20230818,110900,35982200,4915,4915,4915,4915,2
|
|
20230818,110800,35972370,4900,4900,4900,4900,0
|
|
20230818,110700,35972370,4900,4900,4900,4900,116
|
|
20230818,110600,35403970,4900,4900,4900,4900,0
|
|
20230818,110500,35403970,4900,4900,4900,4900,0
|
|
20230818,110400,35403970,4900,4900,4900,4900,104
|
|
20230818,110300,34894370,4895,4895,4895,4895,3
|
|
20230818,110200,34879685,4895,4895,4895,4895,36
|
|
20230818,110100,34703465,4895,4900,4900,4895,58
|
|
20230818,110000,34419485,4915,4915,4915,4915,0
|
|
20230818,105900,34419485,4915,4915,4915,4915,0
|
|
20230818,105800,34419485,4915,4915,4915,4915,0
|
|
20230818,105700,34419485,4915,4895,4915,4895,29
|
|
20230818,105600,34277330,4895,4895,4895,4895,0
|
|
20230818,105500,34277330,4895,4895,4895,4895,251
|
|
20230818,105400,33048685,4910,4910,4910,4910,338
|
|
20230818,105300,31389105,4895,4895,4895,4895,0
|
|
20230818,105200,31389105,4895,4895,4895,4895,4
|
|
20230818,105100,31369525,4895,4895,4895,4895,13
|
|
20230818,105000,31305890,4890,4895,4895,4890,220
|
|
20230818,104900,30229155,4895,4895,4895,4895,0
|
|
20230818,104800,30229155,4895,4895,4895,4895,24
|
|
20230818,104700,30111675,4895,4895,4895,4895,0
|
|
20230818,104600,30111675,4895,4895,4895,4895,0
|
|
20230818,104500,30111675,4895,4895,4895,4895,0
|
|
20230818,104400,30111675,4895,4895,4895,4895,0
|
|
20230818,104300,30111675,4895,4895,4895,4895,180
|
|
20230818,104200,29230575,4900,4900,4900,4900,0
|
|
20230818,104100,29230575,4900,4895,4900,4895,78
|
|
20230818,104000,28848665,4900,4900,4900,4900,205
|
|
20230818,103900,27844165,4895,4900,4900,4895,625
|
|
20230818,103800,24783295,4915,4915,4915,4915,3
|
|
20230818,103700,24768550,4900,4900,4900,4900,0
|
|
20230818,103600,24768550,4900,4900,4900,4900,0
|
|
20230818,103500,24768550,4900,4900,4900,4900,0
|
|
20230818,103400,24768550,4900,4900,4900,4900,0
|
|
20230818,103300,24768550,4900,4900,4900,4900,0
|
|
20230818,103200,24768550,4900,4900,4900,4900,50
|
|
20230818,103100,24523550,4900,4900,4900,4900,9
|
|
20230818,103000,24479450,4900,4905,4905,4895,356
|
|
20230818,102900,22735735,4900,4900,4900,4900,0
|
|
20230818,102800,22735735,4900,4900,4900,4900,0
|
|
20230818,102700,22735735,4900,4900,4900,4900,0
|
|
20230818,102600,22735735,4900,4900,4900,4900,1
|
|
20230818,102500,22730835,4900,4900,4900,4900,109
|
|
20230818,102400,22196735,4900,4900,4900,4900,0
|
|
20230818,102300,22196735,4900,4900,4900,4900,390
|
|
20230818,102200,20285735,4900,4900,4900,4900,1
|
|
20230818,102100,20280835,4900,4900,4900,4900,83
|
|
20230818,102000,19874135,4900,4900,4900,4900,0
|
|
20230818,101900,19874135,4900,4900,4900,4900,0
|
|
20230818,101800,19874135,4900,4900,4900,4900,0
|
|
20230818,101700,19874135,4900,4900,4900,4900,10
|
|
20230818,101600,19825135,4900,4900,4900,4900,1
|
|
20230818,101500,19820235,4890,4890,4890,4890,0
|
|
20230818,101400,19820235,4890,4890,4890,4890,0
|
|
20230818,101300,19820235,4890,4890,4890,4890,0
|
|
20230818,101200,19820235,4890,4890,4890,4890,0
|
|
20230818,101100,19820235,4890,4890,4890,4890,0
|
|
20230818,101000,19820235,4890,4890,4890,4890,0
|
|
20230818,100900,19820235,4890,4890,4890,4890,0
|
|
20230818,100800,19820235,4890,4890,4890,4890,57
|
|
20230818,100700,19541505,4900,4895,4900,4895,68
|
|
20230818,100600,19208465,4890,4890,4890,4890,0
|
|
20230818,100500,19208465,4890,4890,4890,4890,5
|
|
20230818,100400,19184015,4890,4890,4890,4890,7
|
|
20230818,100300,19149785,4895,4895,4895,4890,95
|
|
20230818,100200,18684830,4895,4895,4895,4895,97
|
|
20230818,100100,18210015,4895,4895,4900,4895,270
|
|
20230818,100000,16887115,4895,4895,4895,4895,4
|
|
20230818,095900,16867535,4900,4895,4900,4895,305
|
|
20230818,095800,15374510,4895,4895,4895,4895,0
|
|
20230818,095700,15374510,4895,4895,4895,4895,18
|
|
20230818,095600,15286400,4895,4895,4895,4895,0
|
|
20230818,095500,15286400,4895,4895,4895,4895,0
|
|
20230818,095400,15286400,4895,4895,4895,4895,0
|
|
20230818,095300,15286400,4895,4895,4895,4895,83
|
|
20230818,095200,14880115,4900,4900,4900,4900,610
|
|
20230818,095100,11891115,4900,4900,4900,4900,0
|
|
20230818,095000,11891115,4900,4900,4900,4900,220
|
|
20230818,094900,10813115,4900,4900,4900,4900,100
|
|
20230818,094800,10323115,4900,4900,4900,4900,0
|
|
20230818,094700,10323115,4900,4900,4900,4900,0
|
|
20230818,094600,10323115,4900,4900,4900,4900,0
|
|
20230818,094500,10323115,4900,4900,4900,4900,453
|
|
20230818,094400,8103415,4900,4900,4900,4900,100
|
|
20230818,094300,7613415,4900,4900,4900,4900,200
|
|
20230818,094200,6633415,4900,4900,4900,4900,13
|
|
20230818,094100,6569715,4900,4900,4900,4900,0
|
|
20230818,094000,6569715,4900,4900,4900,4900,10
|
|
20230818,093900,6520715,4900,4900,4900,4900,0
|
|
20230818,093800,6520715,4900,4900,4900,4900,0
|
|
20230818,093700,6520715,4900,4900,4900,4900,115
|
|
20230818,093600,5957215,4900,4900,4900,4900,15
|
|
20230818,093500,5883715,4900,4900,4900,4900,12
|
|
20230818,093400,5824915,4900,4900,4900,4890,102
|
|
20230818,093300,5326115,4900,4900,4900,4900,0
|
|
20230818,093200,5326115,4900,4900,4900,4900,1
|
|
20230818,093100,5321215,4900,4900,4900,4900,1
|
|
20230818,093000,5316315,4900,4900,4900,4900,10
|
|
20230818,092900,5267315,4900,4900,4900,4900,0
|
|
20230818,092800,5267315,4900,4900,4900,4900,10
|
|
20230818,092700,5218315,4895,4895,4895,4895,0
|
|
20230818,092600,5218315,4895,4895,4895,4895,1
|
|
20230818,092500,5213420,4885,4885,4885,4885,0
|
|
20230818,092400,5213420,4885,4885,4885,4885,0
|
|
20230818,092300,5213420,4885,4885,4885,4885,34
|
|
20230818,092200,5047330,4885,4885,4885,4885,0
|
|
20230818,092100,5047330,4885,4885,4885,4885,0
|
|
20230818,092000,5047330,4885,4885,4885,4885,0
|
|
20230818,091900,5047330,4885,4885,4885,4885,0
|
|
20230818,091800,5047330,4885,4885,4885,4885,0
|
|
20230818,091700,5047330,4885,4885,4885,4885,0
|
|
20230818,091600,5047330,4885,4885,4885,4885,0
|
|
20230818,091500,5047330,4885,4885,4885,4885,73
|
|
20230818,091400,4690725,4875,4875,4875,4875,0
|
|
20230818,091300,4690725,4875,4880,4880,4875,20
|
|
20230818,091200,4593160,4880,4880,4880,4880,0
|
|
20230818,091100,4593160,4880,4890,4890,4880,133
|
|
20230818,091000,3943485,4885,4890,4890,4885,44
|
|
20230818,090900,3728490,4885,4885,4885,4885,8
|
|
20230818,090800,3689410,4885,4880,4885,4880,157
|
|
20230818,090700,2923245,4875,4875,4875,4875,0
|
|
20230818,090600,2923245,4875,4875,4875,4875,6
|
|
20230818,090500,2893995,4875,4875,4875,4875,1
|
|
20230818,090400,2889120,4875,4875,4875,4875,3
|
|
20230818,090300,2874495,4875,4880,4880,4875,134
|
|
20230818,090200,2220745,4890,4890,4890,4890,10
|
|
20230818,090100,2171845,4900,4905,4905,4900,368
|
|
20230818,090000,368625,4915,4915,4915,4915,75
|