632 lines
30 KiB
CSV
632 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230821,192900,164008625,4935,4935,4935,4935,569
|
|
20230821,192800,164008625,4935,4935,4935,4935,0
|
|
20230821,192700,164008625,4935,4935,4935,4935,0
|
|
20230821,192600,164008625,4935,4935,4935,4935,0
|
|
20230821,192500,164008625,4935,4935,4935,4935,0
|
|
20230821,192400,164008625,4935,4935,4935,4935,0
|
|
20230821,192300,164008625,4935,4935,4935,4935,0
|
|
20230821,192200,164008625,4935,4935,4935,4935,0
|
|
20230821,192100,164008625,4935,4935,4935,4935,0
|
|
20230821,192000,164008625,4935,4935,4935,4935,0
|
|
20230821,191900,164008625,4935,4935,4935,4935,0
|
|
20230821,191800,164008625,4935,4935,4935,4935,0
|
|
20230821,191700,164008625,4935,4935,4935,4935,0
|
|
20230821,191600,164008625,4935,4935,4935,4935,0
|
|
20230821,191500,164008625,4935,4935,4935,4935,0
|
|
20230821,191400,164008625,4935,4935,4935,4935,0
|
|
20230821,191300,164008625,4935,4935,4935,4935,0
|
|
20230821,191200,164008625,4935,4935,4935,4935,0
|
|
20230821,191100,164008625,4935,4935,4935,4935,0
|
|
20230821,191000,164008625,4935,4935,4935,4935,0
|
|
20230821,190900,164008625,4935,4935,4935,4935,0
|
|
20230821,190800,164008625,4935,4935,4935,4935,0
|
|
20230821,190700,164008625,4935,4935,4935,4935,0
|
|
20230821,190600,164008625,4935,4935,4935,4935,0
|
|
20230821,190500,164008625,4935,4935,4935,4935,0
|
|
20230821,190400,164008625,4935,4935,4935,4935,0
|
|
20230821,190300,164008625,4935,4935,4935,4935,0
|
|
20230821,190200,164008625,4935,4935,4935,4935,0
|
|
20230821,190100,164008625,4935,4935,4935,4935,0
|
|
20230821,190000,164008625,4935,4935,4935,4935,0
|
|
20230821,185900,164008625,4935,4935,4935,4935,569
|
|
20230821,185800,164008625,4935,4935,4935,4935,0
|
|
20230821,185700,164008625,4935,4935,4935,4935,0
|
|
20230821,185600,164008625,4935,4935,4935,4935,0
|
|
20230821,185500,164008625,4935,4935,4935,4935,0
|
|
20230821,185400,164008625,4935,4935,4935,4935,0
|
|
20230821,185300,164008625,4935,4935,4935,4935,0
|
|
20230821,185200,164008625,4935,4935,4935,4935,0
|
|
20230821,185100,164008625,4935,4935,4935,4935,0
|
|
20230821,185000,164008625,4935,4935,4935,4935,0
|
|
20230821,184900,164008625,4935,4935,4935,4935,0
|
|
20230821,184800,164008625,4935,4935,4935,4935,0
|
|
20230821,184700,164008625,4935,4935,4935,4935,0
|
|
20230821,184600,164008625,4935,4935,4935,4935,0
|
|
20230821,184500,164008625,4935,4935,4935,4935,0
|
|
20230821,184400,164008625,4935,4935,4935,4935,0
|
|
20230821,184300,164008625,4935,4935,4935,4935,0
|
|
20230821,184200,164008625,4935,4935,4935,4935,0
|
|
20230821,184100,164008625,4935,4935,4935,4935,0
|
|
20230821,184000,164008625,4935,4935,4935,4935,0
|
|
20230821,183900,164008625,4935,4935,4935,4935,0
|
|
20230821,183800,164008625,4935,4935,4935,4935,0
|
|
20230821,183700,164008625,4935,4935,4935,4935,0
|
|
20230821,183600,164008625,4935,4935,4935,4935,0
|
|
20230821,183500,164008625,4935,4935,4935,4935,0
|
|
20230821,183400,164008625,4935,4935,4935,4935,0
|
|
20230821,183300,164008625,4935,4935,4935,4935,0
|
|
20230821,183200,164008625,4935,4935,4935,4935,0
|
|
20230821,183100,164008625,4935,4935,4935,4935,0
|
|
20230821,183000,164008625,4935,4935,4935,4935,0
|
|
20230821,182900,164008625,4935,4935,4935,4935,569
|
|
20230821,182800,164008625,4935,4935,4935,4935,0
|
|
20230821,182700,164008625,4935,4935,4935,4935,0
|
|
20230821,182600,164008625,4935,4935,4935,4935,0
|
|
20230821,182500,164008625,4935,4935,4935,4935,0
|
|
20230821,182400,164008625,4935,4935,4935,4935,0
|
|
20230821,182300,164008625,4935,4935,4935,4935,0
|
|
20230821,182200,164008625,4935,4935,4935,4935,0
|
|
20230821,182100,164008625,4935,4935,4935,4935,0
|
|
20230821,182000,164008625,4935,4935,4935,4935,0
|
|
20230821,181900,164008625,4935,4935,4935,4935,0
|
|
20230821,181800,164008625,4935,4935,4935,4935,0
|
|
20230821,181700,164008625,4935,4935,4935,4935,0
|
|
20230821,181600,164008625,4935,4935,4935,4935,0
|
|
20230821,181500,164008625,4935,4935,4935,4935,0
|
|
20230821,181400,164008625,4935,4935,4935,4935,0
|
|
20230821,181300,164008625,4935,4935,4935,4935,0
|
|
20230821,181200,164008625,4935,4935,4935,4935,0
|
|
20230821,181100,164008625,4935,4935,4935,4935,0
|
|
20230821,181000,164008625,4935,4935,4935,4935,0
|
|
20230821,180900,164008625,4935,4935,4935,4935,0
|
|
20230821,180800,164008625,4935,4935,4935,4935,0
|
|
20230821,180700,164008625,4935,4935,4935,4935,0
|
|
20230821,180600,164008625,4935,4935,4935,4935,0
|
|
20230821,180500,164008625,4935,4935,4935,4935,0
|
|
20230821,180400,164008625,4935,4935,4935,4935,0
|
|
20230821,180300,164008625,4935,4935,4935,4935,0
|
|
20230821,180200,164008625,4935,4935,4935,4935,0
|
|
20230821,180100,164008625,4935,4935,4935,4935,0
|
|
20230821,180000,164008625,4935,4935,4935,4935,0
|
|
20230821,175900,164008625,4935,4935,4935,4935,569
|
|
20230821,175800,164008625,4935,4935,4935,4935,0
|
|
20230821,175700,164008625,4935,4935,4935,4935,0
|
|
20230821,175600,164008625,4935,4935,4935,4935,0
|
|
20230821,175500,164008625,4935,4935,4935,4935,0
|
|
20230821,175400,164008625,4935,4935,4935,4935,0
|
|
20230821,175300,164008625,4935,4935,4935,4935,0
|
|
20230821,175200,164008625,4935,4935,4935,4935,0
|
|
20230821,175100,164008625,4935,4935,4935,4935,0
|
|
20230821,175000,164008625,4935,4935,4935,4935,0
|
|
20230821,174900,164008625,4935,4935,4935,4935,0
|
|
20230821,174800,164008625,4935,4935,4935,4935,0
|
|
20230821,174700,164008625,4935,4935,4935,4935,0
|
|
20230821,174600,164008625,4935,4935,4935,4935,0
|
|
20230821,174500,164008625,4935,4935,4935,4935,0
|
|
20230821,174400,164008625,4935,4935,4935,4935,0
|
|
20230821,174300,164008625,4935,4935,4935,4935,0
|
|
20230821,174200,164008625,4935,4935,4935,4935,0
|
|
20230821,174100,164008625,4935,4935,4935,4935,0
|
|
20230821,174000,164008625,4935,4935,4935,4935,0
|
|
20230821,173900,164008625,4935,4935,4935,4935,0
|
|
20230821,173800,164008625,4935,4935,4935,4935,0
|
|
20230821,173700,164008625,4935,4935,4935,4935,0
|
|
20230821,173600,164008625,4935,4935,4935,4935,0
|
|
20230821,173500,164008625,4935,4935,4935,4935,0
|
|
20230821,173400,164008625,4935,4935,4935,4935,0
|
|
20230821,173300,164008625,4935,4935,4935,4935,0
|
|
20230821,173200,164008625,4935,4935,4935,4935,0
|
|
20230821,173100,164008625,4935,4935,4935,4935,0
|
|
20230821,173000,164008625,4935,4935,4935,4935,0
|
|
20230821,172900,164008625,4935,4935,4935,4935,569
|
|
20230821,172800,164008625,4935,4935,4935,4935,0
|
|
20230821,172700,164008625,4935,4935,4935,4935,0
|
|
20230821,172600,164008625,4935,4935,4935,4935,0
|
|
20230821,172500,164008625,4935,4935,4935,4935,0
|
|
20230821,172400,164008625,4935,4935,4935,4935,0
|
|
20230821,172300,164008625,4935,4935,4935,4935,0
|
|
20230821,172200,164008625,4935,4935,4935,4935,0
|
|
20230821,172100,164008625,4935,4935,4935,4935,0
|
|
20230821,172000,164008625,4935,4935,4935,4935,0
|
|
20230821,171900,164008625,4935,4935,4935,4935,0
|
|
20230821,171800,164008625,4935,4935,4935,4935,0
|
|
20230821,171700,164008625,4935,4935,4935,4935,0
|
|
20230821,171600,164008625,4935,4935,4935,4935,0
|
|
20230821,171500,164008625,4935,4935,4935,4935,0
|
|
20230821,171400,164008625,4935,4935,4935,4935,0
|
|
20230821,171300,164008625,4935,4935,4935,4935,0
|
|
20230821,171200,164008625,4935,4935,4935,4935,0
|
|
20230821,171100,164008625,4935,4935,4935,4935,0
|
|
20230821,171000,164008625,4935,4935,4935,4935,0
|
|
20230821,170900,164008625,4935,4935,4935,4935,0
|
|
20230821,170800,164008625,4935,4935,4935,4935,0
|
|
20230821,170700,164008625,4935,4935,4935,4935,0
|
|
20230821,170600,164008625,4935,4935,4935,4935,0
|
|
20230821,170500,164008625,4935,4935,4935,4935,0
|
|
20230821,170400,164008625,4935,4935,4935,4935,0
|
|
20230821,170300,164008625,4935,4935,4935,4935,0
|
|
20230821,170200,164008625,4935,4935,4935,4935,0
|
|
20230821,170100,164008625,4935,4935,4935,4935,0
|
|
20230821,170000,164008625,4935,4935,4935,4935,0
|
|
20230821,165900,164008625,4935,4935,4935,4935,569
|
|
20230821,165800,164008625,4935,4935,4935,4935,0
|
|
20230821,165700,164008625,4935,4935,4935,4935,0
|
|
20230821,165600,164008625,4935,4935,4935,4935,0
|
|
20230821,165500,164008625,4935,4935,4935,4935,0
|
|
20230821,165400,164008625,4935,4935,4935,4935,0
|
|
20230821,165300,164008625,4935,4935,4935,4935,0
|
|
20230821,165200,164008625,4935,4935,4935,4935,0
|
|
20230821,165100,164008625,4935,4935,4935,4935,0
|
|
20230821,165000,164008625,4935,4935,4935,4935,0
|
|
20230821,164900,164008625,4935,4935,4935,4935,0
|
|
20230821,164800,164008625,4935,4935,4935,4935,0
|
|
20230821,164700,164008625,4935,4935,4935,4935,0
|
|
20230821,164600,164008625,4935,4935,4935,4935,0
|
|
20230821,164500,164008625,4935,4935,4935,4935,0
|
|
20230821,164400,164008625,4935,4935,4935,4935,0
|
|
20230821,164300,164008625,4935,4935,4935,4935,0
|
|
20230821,164200,164008625,4935,4935,4935,4935,0
|
|
20230821,164100,164008625,4935,4935,4935,4935,0
|
|
20230821,164000,164008625,4935,4935,4935,4935,0
|
|
20230821,163900,164008625,4935,4935,4935,4935,0
|
|
20230821,163800,164008625,4935,4935,4935,4935,0
|
|
20230821,163700,164008625,4935,4935,4935,4935,0
|
|
20230821,163600,164008625,4935,4935,4935,4935,0
|
|
20230821,163500,164008625,4935,4935,4935,4935,0
|
|
20230821,163400,164008625,4935,4935,4935,4935,0
|
|
20230821,163300,164008625,4935,4935,4935,4935,0
|
|
20230821,163200,164008625,4935,4935,4935,4935,0
|
|
20230821,163100,164008625,4935,4935,4935,4935,0
|
|
20230821,163000,164008625,4935,4935,4935,4935,0
|
|
20230821,162900,164008625,4935,4935,4935,4935,569
|
|
20230821,162800,164008625,4935,4935,4935,4935,0
|
|
20230821,162700,164008625,4935,4935,4935,4935,0
|
|
20230821,162600,164008625,4935,4935,4935,4935,0
|
|
20230821,162500,164008625,4935,4935,4935,4935,0
|
|
20230821,162400,164008625,4935,4935,4935,4935,0
|
|
20230821,162300,164008625,4935,4935,4935,4935,0
|
|
20230821,162200,164008625,4935,4935,4935,4935,0
|
|
20230821,162100,164008625,4935,4935,4935,4935,0
|
|
20230821,162000,164008625,4935,4935,4935,4935,0
|
|
20230821,161900,164008625,4935,4935,4935,4935,0
|
|
20230821,161800,164008625,4935,4935,4935,4935,0
|
|
20230821,161700,164008625,4935,4935,4935,4935,0
|
|
20230821,161600,164008625,4935,4935,4935,4935,0
|
|
20230821,161500,164008625,4935,4935,4935,4935,0
|
|
20230821,161400,164008625,4935,4935,4935,4935,0
|
|
20230821,161300,164008625,4935,4935,4935,4935,0
|
|
20230821,161200,164008625,4935,4935,4935,4935,0
|
|
20230821,161100,164008625,4935,4935,4935,4935,0
|
|
20230821,161000,164008625,4935,4935,4935,4935,0
|
|
20230821,160900,164008625,4935,4935,4935,4935,0
|
|
20230821,160800,164008625,4935,4935,4935,4935,0
|
|
20230821,160700,164008625,4935,4935,4935,4935,0
|
|
20230821,160600,164008625,4935,4935,4935,4935,0
|
|
20230821,160500,164008625,4935,4935,4935,4935,0
|
|
20230821,160400,164008625,4935,4935,4935,4935,0
|
|
20230821,160300,164008625,4935,4935,4935,4935,0
|
|
20230821,160200,164008625,4935,4935,4935,4935,0
|
|
20230821,160100,164008625,4935,4935,4935,4935,0
|
|
20230821,160000,164008625,4935,4935,4935,4935,0
|
|
20230821,155900,164008625,4935,4935,4935,4935,569
|
|
20230821,155800,164008625,4935,4935,4935,4935,0
|
|
20230821,155700,164008625,4935,4935,4935,4935,0
|
|
20230821,155600,164008625,4935,4935,4935,4935,0
|
|
20230821,155500,164008625,4935,4935,4935,4935,0
|
|
20230821,155400,164008625,4935,4935,4935,4935,0
|
|
20230821,155300,164008625,4935,4935,4935,4935,0
|
|
20230821,155200,164008625,4935,4935,4935,4935,0
|
|
20230821,155100,164008625,4935,4935,4935,4935,0
|
|
20230821,155000,164008625,4935,4935,4935,4935,0
|
|
20230821,154900,164008625,4935,4935,4935,4935,0
|
|
20230821,154800,164008625,4935,4935,4935,4935,0
|
|
20230821,154700,164008625,4935,4935,4935,4935,0
|
|
20230821,154600,164008625,4935,4935,4935,4935,0
|
|
20230821,154500,164008625,4935,4935,4935,4935,0
|
|
20230821,154400,164008625,4935,4935,4935,4935,0
|
|
20230821,154300,164008625,4935,4935,4935,4935,0
|
|
20230821,154200,164008625,4935,4935,4935,4935,0
|
|
20230821,154100,164008625,4935,4935,4935,4935,0
|
|
20230821,154000,164008625,4935,4935,4935,4935,0
|
|
20230821,153900,164008625,4935,4935,4935,4935,0
|
|
20230821,153800,164008625,4935,4935,4935,4935,0
|
|
20230821,153700,164008625,4935,4935,4935,4935,0
|
|
20230821,153600,164008625,4935,4935,4935,4935,0
|
|
20230821,153500,164008625,4935,4935,4935,4935,0
|
|
20230821,153400,164008625,4935,4935,4935,4935,0
|
|
20230821,153300,164008625,4935,4935,4935,4935,0
|
|
20230821,153200,164008625,4935,4935,4935,4935,0
|
|
20230821,153100,164008625,4935,4935,4935,4935,0
|
|
20230821,153000,164008625,4935,4935,4935,4935,569
|
|
20230821,152900,161200610,4940,4940,4940,4940,0
|
|
20230821,152800,161200610,4940,4940,4940,4940,0
|
|
20230821,152700,161200610,4940,4940,4940,4940,0
|
|
20230821,152600,161200610,4940,4940,4940,4940,0
|
|
20230821,152500,161200610,4940,4940,4940,4940,0
|
|
20230821,152400,161200610,4940,4940,4940,4940,0
|
|
20230821,152300,161200610,4940,4940,4940,4940,0
|
|
20230821,152200,161200610,4940,4940,4940,4940,0
|
|
20230821,152100,161200610,4940,4940,4940,4940,0
|
|
20230821,152000,161200610,4940,4940,4940,4940,0
|
|
20230821,151900,161200610,4940,4940,4940,4940,0
|
|
20230821,151800,161200610,4940,4940,4940,4940,0
|
|
20230821,151700,161200610,4940,4940,4940,4940,15
|
|
20230821,151600,161126510,4940,4940,4940,4940,2
|
|
20230821,151500,161116630,4940,4940,4940,4940,0
|
|
20230821,151400,161116630,4940,4940,4940,4940,0
|
|
20230821,151300,161116630,4940,4940,4940,4940,45
|
|
20230821,151200,160894330,4940,4940,4940,4940,3
|
|
20230821,151100,160879510,4940,4930,4940,4930,139
|
|
20230821,151000,160194230,4940,4940,4940,4940,0
|
|
20230821,150900,160194230,4940,4940,4940,4940,0
|
|
20230821,150800,160194230,4940,4940,4940,4940,0
|
|
20230821,150700,160194230,4940,4940,4940,4940,0
|
|
20230821,150600,160194230,4940,4940,4940,4940,0
|
|
20230821,150500,160194230,4940,4940,4940,4940,0
|
|
20230821,150400,160194230,4940,4940,4940,4940,2
|
|
20230821,150300,160184350,4930,4930,4930,4930,0
|
|
20230821,150200,160184350,4930,4930,4930,4930,50
|
|
20230821,150100,159937850,4940,4940,4940,4940,2
|
|
20230821,150000,159927970,4925,4925,4925,4925,3
|
|
20230821,145900,159913195,4925,4925,4925,4925,0
|
|
20230821,145800,159913195,4925,4925,4925,4925,0
|
|
20230821,145700,159913195,4925,4925,4925,4925,0
|
|
20230821,145600,159913195,4925,4925,4925,4925,0
|
|
20230821,145500,159913195,4925,4925,4925,4925,0
|
|
20230821,145400,159913195,4925,4930,4930,4925,2478
|
|
20230821,145300,147707800,4930,4930,4930,4930,0
|
|
20230821,145200,147707800,4930,4930,4930,4930,0
|
|
20230821,145100,147707800,4930,4930,4930,4930,0
|
|
20230821,145000,147707800,4930,4930,4930,4930,951
|
|
20230821,144900,143019370,4930,4930,4930,4930,2
|
|
20230821,144800,143009510,4925,4925,4925,4925,0
|
|
20230821,144700,143009510,4925,4925,4925,4925,0
|
|
20230821,144600,143009510,4925,4925,4925,4925,129
|
|
20230821,144500,142374185,4925,4925,4925,4925,0
|
|
20230821,144400,142374185,4925,4935,4935,4925,3297
|
|
20230821,144300,126118025,4950,4950,4950,4950,0
|
|
20230821,144200,126118025,4950,4950,4950,4950,0
|
|
20230821,144100,126118025,4950,4950,4950,4950,0
|
|
20230821,144000,126118025,4950,4950,4950,4950,0
|
|
20230821,143900,126118025,4950,4950,4950,4950,0
|
|
20230821,143800,126118025,4950,4950,4950,4950,0
|
|
20230821,143700,126118025,4950,4950,4950,4950,0
|
|
20230821,143600,126118025,4950,4950,4950,4950,0
|
|
20230821,143500,126118025,4950,4950,4950,4950,0
|
|
20230821,143400,126118025,4950,4950,4950,4950,0
|
|
20230821,143300,126118025,4950,4950,4950,4950,0
|
|
20230821,143200,126118025,4950,4950,4950,4950,0
|
|
20230821,143100,126118025,4950,4950,4950,4950,2
|
|
20230821,143000,126108125,4935,4935,4935,4935,0
|
|
20230821,142900,126108125,4935,4935,4935,4935,0
|
|
20230821,142800,126108125,4935,4935,4935,4935,0
|
|
20230821,142700,126108125,4935,4935,4935,4935,0
|
|
20230821,142600,126108125,4935,4935,4935,4935,0
|
|
20230821,142500,126108125,4935,4935,4935,4935,0
|
|
20230821,142400,126108125,4935,4935,4935,4935,50
|
|
20230821,142300,125861375,4950,4950,4950,4950,0
|
|
20230821,142200,125861375,4950,4950,4950,4950,0
|
|
20230821,142100,125861375,4950,4950,4950,4950,2
|
|
20230821,142000,125851475,4935,4935,4935,4935,0
|
|
20230821,141900,125851475,4935,4935,4935,4935,0
|
|
20230821,141800,125851475,4935,4935,4935,4935,0
|
|
20230821,141700,125851475,4935,4935,4935,4935,0
|
|
20230821,141600,125851475,4935,4935,4935,4935,0
|
|
20230821,141500,125851475,4935,4935,4935,4935,0
|
|
20230821,141400,125851475,4935,4935,4935,4935,0
|
|
20230821,141300,125851475,4935,4935,4935,4935,26
|
|
20230821,141200,125723165,4940,4940,4940,4940,10
|
|
20230821,141100,125673765,4940,4940,4940,4940,0
|
|
20230821,141000,125673765,4940,4940,4940,4940,0
|
|
20230821,140900,125673765,4940,4940,4940,4940,0
|
|
20230821,140800,125673765,4940,4940,4940,4940,0
|
|
20230821,140700,125673765,4940,4940,4940,4940,0
|
|
20230821,140600,125673765,4940,4940,4940,4940,0
|
|
20230821,140500,125673765,4940,4940,4940,4940,10
|
|
20230821,140400,125624365,4935,4935,4935,4935,0
|
|
20230821,140300,125624365,4935,4935,4935,4935,37
|
|
20230821,140200,125441770,4935,4935,4935,4935,0
|
|
20230821,140100,125441770,4935,4935,4935,4935,10
|
|
20230821,140000,125392420,4935,4935,4935,4935,81
|
|
20230821,135900,124992685,4935,4935,4935,4935,0
|
|
20230821,135800,124992685,4935,4935,4935,4935,0
|
|
20230821,135700,124992685,4935,4935,4935,4935,0
|
|
20230821,135600,124992685,4935,4935,4935,4935,0
|
|
20230821,135500,124992685,4935,4935,4935,4935,280
|
|
20230821,135400,123610885,4940,4940,4940,4940,0
|
|
20230821,135300,123610885,4940,4940,4940,4940,0
|
|
20230821,135200,123610885,4940,4940,4940,4940,0
|
|
20230821,135100,123610885,4940,4940,4940,4940,4
|
|
20230821,135000,123591125,4940,4940,4940,4940,0
|
|
20230821,134900,123591125,4940,4940,4940,4940,0
|
|
20230821,134800,123591125,4940,4940,4940,4940,50
|
|
20230821,134700,123344125,4940,4940,4940,4940,0
|
|
20230821,134600,123344125,4940,4940,4940,4940,0
|
|
20230821,134500,123344125,4940,4940,4940,4940,23
|
|
20230821,134400,123230505,4940,4940,4940,4940,12
|
|
20230821,134300,123171225,4940,4940,4940,4940,15
|
|
20230821,134200,123097125,4950,4950,4950,4950,1
|
|
20230821,134100,123092175,4950,4950,4950,4950,0
|
|
20230821,134000,123092175,4950,4945,4950,4945,7
|
|
20230821,133900,123057550,4930,4930,4930,4930,0
|
|
20230821,133800,123057550,4930,4930,4930,4930,0
|
|
20230821,133700,123057550,4930,4930,4930,4930,1604
|
|
20230821,133600,115149830,4930,4930,4930,4930,0
|
|
20230821,133500,115149830,4930,4930,4930,4930,2396
|
|
20230821,133400,103337550,4930,4930,4930,4930,0
|
|
20230821,133300,103337550,4930,4930,4930,4930,0
|
|
20230821,133200,103337550,4930,4930,4930,4930,0
|
|
20230821,133100,103337550,4930,4930,4930,4930,0
|
|
20230821,133000,103337550,4930,4930,4930,4930,0
|
|
20230821,132900,103337550,4930,4930,4930,4930,0
|
|
20230821,132800,103337550,4930,4930,4930,4930,1
|
|
20230821,132700,103332620,4930,4930,4930,4930,0
|
|
20230821,132600,103332620,4930,4930,4930,4930,0
|
|
20230821,132500,103332620,4930,4930,4930,4930,0
|
|
20230821,132400,103332620,4930,4930,4930,4930,0
|
|
20230821,132300,103332620,4930,4930,4930,4930,0
|
|
20230821,132200,103332620,4930,4930,4930,4930,0
|
|
20230821,132100,103332620,4930,4930,4930,4930,350
|
|
20230821,132000,101607120,4930,4935,4935,4930,200
|
|
20230821,131900,100620520,4935,4935,4935,4935,0
|
|
20230821,131800,100620520,4935,4935,4935,4935,0
|
|
20230821,131700,100620520,4935,4935,4935,4935,0
|
|
20230821,131600,100620520,4935,4935,4935,4935,0
|
|
20230821,131500,100620520,4935,4935,4935,4935,0
|
|
20230821,131400,100620520,4935,4935,4935,4935,0
|
|
20230821,131300,100620520,4935,4935,4935,4935,50
|
|
20230821,131200,100373770,4935,4935,4935,4935,0
|
|
20230821,131100,100373770,4935,4935,4935,4935,0
|
|
20230821,131000,100373770,4935,4935,4935,4935,0
|
|
20230821,130900,100373770,4935,4940,4940,4935,1500
|
|
20230821,130800,92971265,4935,4935,4935,4935,1838
|
|
20230821,130700,83900735,4940,4940,4940,4940,511
|
|
20230821,130600,81376395,4945,4945,4945,4945,0
|
|
20230821,130500,81376395,4945,4945,4945,4945,0
|
|
20230821,130400,81376395,4945,4945,4945,4945,0
|
|
20230821,130300,81376395,4945,4945,4945,4945,15
|
|
20230821,130200,81302220,4950,4950,4950,4950,89
|
|
20230821,130100,80861670,4950,4950,4950,4950,0
|
|
20230821,130000,80861670,4950,4950,4950,4950,0
|
|
20230821,125900,80861670,4950,4950,4950,4950,0
|
|
20230821,125800,80861670,4950,4950,4950,4950,0
|
|
20230821,125700,80861670,4950,4950,4950,4950,0
|
|
20230821,125600,80861670,4950,4950,4950,4950,115
|
|
20230821,125500,80292420,4950,4950,4950,4950,11
|
|
20230821,125400,80237970,4950,4950,4950,4950,0
|
|
20230821,125300,80237970,4950,4950,4950,4950,10
|
|
20230821,125200,80188470,4950,4950,4950,4950,0
|
|
20230821,125100,80188470,4950,4950,4950,4950,0
|
|
20230821,125000,80188470,4950,4950,4950,4950,0
|
|
20230821,124900,80188470,4950,4950,4950,4950,0
|
|
20230821,124800,80188470,4950,4950,4950,4950,0
|
|
20230821,124700,80188470,4950,4950,4950,4950,11
|
|
20230821,124600,80134020,4950,4950,4950,4950,1000
|
|
20230821,124500,75184020,4940,4940,4940,4940,0
|
|
20230821,124400,75184020,4940,4940,4940,4940,0
|
|
20230821,124300,75184020,4940,4940,4940,4940,0
|
|
20230821,124200,75184020,4940,4940,4940,4940,0
|
|
20230821,124100,75184020,4940,4940,4940,4940,0
|
|
20230821,124000,75184020,4940,4940,4940,4940,0
|
|
20230821,123900,75184020,4940,4940,4940,4940,0
|
|
20230821,123800,75184020,4940,4940,4940,4940,0
|
|
20230821,123700,75184020,4940,4940,4940,4940,0
|
|
20230821,123600,75184020,4940,4940,4940,4940,0
|
|
20230821,123500,75184020,4940,4940,4940,4940,210
|
|
20230821,123400,74146620,4950,4950,4950,4950,0
|
|
20230821,123300,74146620,4950,4950,4950,4950,2
|
|
20230821,123200,74136720,4940,4940,4940,4940,0
|
|
20230821,123100,74136720,4940,4950,4950,4940,205
|
|
20230821,123000,73123970,4950,4950,4950,4950,0
|
|
20230821,122900,73123970,4950,4950,4950,4950,0
|
|
20230821,122800,73123970,4950,4950,4950,4950,2
|
|
20230821,122700,73114070,4935,4935,4935,4935,0
|
|
20230821,122600,73114070,4935,4935,4935,4935,0
|
|
20230821,122500,73114070,4935,4935,4935,4935,0
|
|
20230821,122400,73114070,4935,4935,4935,4935,0
|
|
20230821,122300,73114070,4935,4935,4935,4935,0
|
|
20230821,122200,73114070,4935,4935,4935,4935,0
|
|
20230821,122100,73114070,4935,4935,4935,4935,0
|
|
20230821,122000,73114070,4935,4950,4950,4935,203
|
|
20230821,121900,72112020,4945,4945,4945,4945,0
|
|
20230821,121800,72112020,4945,4945,4945,4945,0
|
|
20230821,121700,72112020,4945,4945,4945,4945,18
|
|
20230821,121600,72023010,4935,4935,4935,4935,11
|
|
20230821,121500,71968725,4935,4935,4935,4935,0
|
|
20230821,121400,71968725,4935,4935,4935,4935,0
|
|
20230821,121300,71968725,4935,4935,4935,4935,200
|
|
20230821,121200,70981725,4935,4935,4935,4935,0
|
|
20230821,121100,70981725,4935,4935,4935,4935,0
|
|
20230821,121000,70981725,4935,4935,4935,4935,0
|
|
20230821,120900,70981725,4935,4935,4935,4935,0
|
|
20230821,120800,70981725,4935,4935,4935,4935,0
|
|
20230821,120700,70981725,4935,4935,4935,4935,0
|
|
20230821,120600,70981725,4935,4935,4935,4935,0
|
|
20230821,120500,70981725,4935,4935,4935,4935,0
|
|
20230821,120400,70981725,4935,4935,4935,4935,0
|
|
20230821,120300,70981725,4935,4935,4935,4935,200
|
|
20230821,120200,69994725,4940,4940,4940,4940,0
|
|
20230821,120100,69994725,4940,4940,4940,4940,329
|
|
20230821,120000,68369465,4940,4940,4940,4940,173
|
|
20230821,115900,67514845,4940,4940,4940,4940,0
|
|
20230821,115800,67514845,4940,4940,4940,4940,0
|
|
20230821,115700,67514845,4940,4940,4940,4940,0
|
|
20230821,115600,67514845,4940,4940,4940,4940,0
|
|
20230821,115500,67514845,4940,4940,4940,4940,1
|
|
20230821,115400,67509905,4940,4940,4940,4940,317
|
|
20230821,115300,65943925,4940,4940,4940,4940,200
|
|
20230821,115200,64955925,4950,4950,4950,4950,0
|
|
20230821,115100,64955925,4950,4950,4950,4950,11
|
|
20230821,115000,64901475,4950,4950,4950,4950,0
|
|
20230821,114900,64901475,4950,4950,4950,4950,0
|
|
20230821,114800,64901475,4950,4950,4950,4950,0
|
|
20230821,114700,64901475,4950,4950,4950,4950,0
|
|
20230821,114600,64901475,4950,4950,4950,4950,100
|
|
20230821,114500,64406475,4945,4945,4945,4945,0
|
|
20230821,114400,64406475,4945,4945,4945,4945,22
|
|
20230821,114300,64297685,4935,4935,4935,4935,0
|
|
20230821,114200,64297685,4935,4935,4935,4935,200
|
|
20230821,114100,63310685,4940,4940,4940,4940,101
|
|
20230821,114000,62811745,4940,4940,4940,4940,0
|
|
20230821,113900,62811745,4940,4940,4940,4940,0
|
|
20230821,113800,62811745,4940,4940,4940,4940,0
|
|
20230821,113700,62811745,4940,4940,4940,4940,0
|
|
20230821,113600,62811745,4940,4940,4940,4940,0
|
|
20230821,113500,62811745,4940,4940,4940,4940,0
|
|
20230821,113400,62811745,4940,4940,4940,4940,2
|
|
20230821,113300,62801865,4935,4935,4935,4935,200
|
|
20230821,113200,61814865,4935,4935,4935,4935,0
|
|
20230821,113100,61814865,4935,4935,4935,4935,0
|
|
20230821,113000,61814865,4935,4935,4935,4935,48
|
|
20230821,112900,61577985,4935,4935,4935,4935,0
|
|
20230821,112800,61577985,4935,4935,4935,4935,0
|
|
20230821,112700,61577985,4935,4935,4935,4935,20
|
|
20230821,112600,61479285,4935,4935,4935,4935,3
|
|
20230821,112500,61464480,4935,4935,4935,4935,0
|
|
20230821,112400,61464480,4935,4935,4935,4935,0
|
|
20230821,112300,61464480,4935,4935,4935,4935,0
|
|
20230821,112200,61464480,4935,4935,4935,4935,129
|
|
20230821,112100,60827865,4940,4940,4940,4940,0
|
|
20230821,112000,60827865,4940,4940,4940,4940,0
|
|
20230821,111900,60827865,4940,4940,4940,4940,0
|
|
20230821,111800,60827865,4940,4940,4940,4940,0
|
|
20230821,111700,60827865,4940,4940,4940,4940,109
|
|
20230821,111600,60289405,4935,4935,4935,4935,0
|
|
20230821,111500,60289405,4935,4935,4935,4935,0
|
|
20230821,111400,60289405,4935,4940,4940,4935,609
|
|
20230821,111300,57283630,4940,4940,4940,4940,0
|
|
20230821,111200,57283630,4940,4940,4940,4940,29
|
|
20230821,111100,57140370,4940,4940,4940,4940,0
|
|
20230821,111000,57140370,4940,4940,4940,4940,0
|
|
20230821,110900,57140370,4940,4940,4940,4940,0
|
|
20230821,110800,57140370,4940,4940,4940,4940,0
|
|
20230821,110700,57140370,4940,4940,4940,4940,0
|
|
20230821,110600,57140370,4940,4940,4940,4940,0
|
|
20230821,110500,57140370,4940,4940,4940,4940,271
|
|
20230821,110400,55801630,4940,4940,4940,4940,0
|
|
20230821,110300,55801630,4940,4940,4940,4940,200
|
|
20230821,110200,54813630,4940,4940,4940,4940,0
|
|
20230821,110100,54813630,4940,4940,4940,4940,0
|
|
20230821,110000,54813630,4940,4940,4940,4940,0
|
|
20230821,105900,54813630,4940,4940,4940,4940,0
|
|
20230821,105800,54813630,4940,4940,4940,4940,0
|
|
20230821,105700,54813630,4940,4940,4940,4940,0
|
|
20230821,105600,54813630,4940,4940,4940,4940,0
|
|
20230821,105500,54813630,4940,4940,4940,4940,1
|
|
20230821,105400,54808690,4945,4945,4945,4945,408
|
|
20230821,105300,52791130,4945,4945,4945,4945,0
|
|
20230821,105200,52791130,4945,4945,4945,4945,11
|
|
20230821,105100,52736735,4960,4960,4960,4960,0
|
|
20230821,105000,52736735,4960,4960,4960,4960,0
|
|
20230821,104900,52736735,4960,4960,4960,4960,0
|
|
20230821,104800,52736735,4960,4960,4960,4960,0
|
|
20230821,104700,52736735,4960,4960,4960,4960,51
|
|
20230821,104600,52483775,4960,4960,4960,4960,0
|
|
20230821,104500,52483775,4960,4960,4960,4960,0
|
|
20230821,104400,52483775,4960,4960,4960,4960,0
|
|
20230821,104300,52483775,4960,4960,4960,4960,205
|
|
20230821,104200,51466975,4960,4960,4960,4960,0
|
|
20230821,104100,51466975,4960,4945,4960,4945,586
|
|
20230821,104000,48561855,4945,4945,4945,4945,14
|
|
20230821,103900,48492625,4945,4945,4945,4945,0
|
|
20230821,103800,48492625,4945,4945,4945,4945,0
|
|
20230821,103700,48492625,4945,4945,4945,4945,0
|
|
20230821,103600,48492625,4945,4945,4945,4945,393
|
|
20230821,103500,46549240,4955,4955,4955,4955,18
|
|
20230821,103400,46460050,4955,4955,4955,4955,7
|
|
20230821,103300,46425365,4955,4955,4955,4955,0
|
|
20230821,103200,46425365,4955,4955,4955,4955,0
|
|
20230821,103100,46425365,4955,4955,4955,4955,0
|
|
20230821,103000,46425365,4955,4955,4955,4955,0
|
|
20230821,102900,46425365,4955,4955,4955,4955,0
|
|
20230821,102800,46425365,4955,4955,4955,4955,0
|
|
20230821,102700,46425365,4955,4955,4955,4955,0
|
|
20230821,102600,46425365,4955,4955,4955,4955,900
|
|
20230821,102500,41965865,4950,4950,4950,4950,27
|
|
20230821,102400,41832215,4950,4950,4950,4950,0
|
|
20230821,102300,41832215,4950,4950,4950,4950,0
|
|
20230821,102200,41832215,4950,4950,4950,4950,48
|
|
20230821,102100,41594615,4945,4945,4945,4945,0
|
|
20230821,102000,41594615,4945,4945,4945,4945,10
|
|
20230821,101900,41545165,4950,4950,4950,4950,0
|
|
20230821,101800,41545165,4950,4950,4950,4950,0
|
|
20230821,101700,41545165,4950,4950,4950,4950,15
|
|
20230821,101600,41470915,4950,4950,4950,4950,0
|
|
20230821,101500,41470915,4950,4950,4950,4950,75
|
|
20230821,101400,41099665,4950,4950,4950,4950,0
|
|
20230821,101300,41099665,4950,4950,4950,4950,0
|
|
20230821,101200,41099665,4950,4950,4950,4950,25
|
|
20230821,101100,40975915,4955,4955,4955,4955,8
|
|
20230821,101000,40936275,4955,4955,4955,4955,10
|
|
20230821,100900,40886725,4955,4955,4955,4955,5
|
|
20230821,100800,40861950,4950,4950,4950,4950,0
|
|
20230821,100700,40861950,4950,4950,4950,4950,0
|
|
20230821,100600,40861950,4950,4950,4950,4950,0
|
|
20230821,100500,40861950,4950,4950,4950,4950,37
|
|
20230821,100400,40678800,4950,4950,4950,4950,22
|
|
20230821,100300,40569900,4950,4950,4950,4950,5
|
|
20230821,100200,40545150,4950,4950,4950,4950,15
|
|
20230821,100100,40470900,4950,4950,4950,4950,0
|
|
20230821,100000,40470900,4950,4950,4950,4950,0
|
|
20230821,095900,40470900,4950,4950,4950,4950,1
|
|
20230821,095800,40465950,4945,4945,4945,4945,0
|
|
20230821,095700,40465950,4945,4945,4945,4945,69
|
|
20230821,095600,40124745,4950,4950,4950,4950,0
|
|
20230821,095500,40124745,4950,4950,4950,4950,0
|
|
20230821,095400,40124745,4950,4950,4950,4950,0
|
|
20230821,095300,40124745,4950,4950,4950,4950,0
|
|
20230821,095200,40124745,4950,4950,4950,4950,0
|
|
20230821,095100,40124745,4950,4955,4955,4950,22
|
|
20230821,095000,40015835,4960,4960,4960,4960,9
|
|
20230821,094900,39971195,4960,4960,4960,4960,0
|
|
20230821,094800,39971195,4960,4960,4960,4960,1
|
|
20230821,094700,39966235,4965,4965,4965,4965,0
|
|
20230821,094600,39966235,4965,4965,4965,4965,0
|
|
20230821,094500,39966235,4965,4965,4965,4965,0
|
|
20230821,094400,39966235,4965,4965,4965,4965,0
|
|
20230821,094300,39966235,4965,4965,4965,4965,0
|
|
20230821,094200,39966235,4965,4965,4965,4965,10
|
|
20230821,094100,39916585,4965,4965,4965,4965,1
|
|
20230821,094000,39911620,4965,4965,4965,4965,0
|
|
20230821,093900,39911620,4965,4965,4965,4965,0
|
|
20230821,093800,39911620,4965,4960,4965,4960,2
|
|
20230821,093700,39901695,4965,4965,4965,4965,0
|
|
20230821,093600,39901695,4965,4965,4965,4965,0
|
|
20230821,093500,39901695,4965,4965,4965,4965,36
|
|
20230821,093400,39722955,4965,4965,4965,4965,1
|
|
20230821,093300,39717990,4965,4965,4965,4965,0
|
|
20230821,093200,39717990,4965,4965,4965,4965,2
|
|
20230821,093100,39708060,4955,4945,4955,4945,4381
|
|
20230821,093000,18043605,4945,4945,4945,4945,0
|
|
20230821,092900,18043605,4945,4945,4945,4945,0
|
|
20230821,092800,18043605,4945,4945,4945,4945,0
|
|
20230821,092700,18043605,4945,4945,4945,4945,0
|
|
20230821,092600,18043605,4945,4945,4945,4945,0
|
|
20230821,092500,18043605,4945,4945,4945,4945,0
|
|
20230821,092400,18043605,4945,4945,4945,4945,0
|
|
20230821,092300,18043605,4945,4945,4945,4945,0
|
|
20230821,092200,18043605,4945,4945,4945,4945,20
|
|
20230821,092100,17944705,4940,4940,4940,4940,53
|
|
20230821,092000,17682885,4940,4940,4940,4940,85
|
|
20230821,091900,17262985,4935,4935,4935,4935,0
|
|
20230821,091800,17262985,4935,4935,4935,4935,0
|
|
20230821,091700,17262985,4935,4935,4935,4935,120
|
|
20230821,091600,16670785,4935,4935,4935,4935,0
|
|
20230821,091500,16670785,4935,4935,4935,4935,0
|
|
20230821,091400,16670785,4935,4935,4935,4935,100
|
|
20230821,091300,16177285,4935,4935,4935,4935,0
|
|
20230821,091200,16177285,4935,4935,4935,4935,0
|
|
20230821,091100,16177285,4935,4935,4935,4935,1
|
|
20230821,091000,16172350,4935,4935,4935,4935,119
|
|
20230821,090900,15585085,4935,4935,4935,4935,160
|
|
20230821,090800,14795485,4935,4940,4940,4935,855
|
|
20230821,090700,10573985,4940,4940,4940,4940,340
|
|
20230821,090600,8894385,4940,4940,4940,4940,0
|
|
20230821,090500,8894385,4940,4940,4940,4940,0
|
|
20230821,090400,8894385,4940,4940,4940,4940,0
|
|
20230821,090300,8894385,4940,4940,4940,4940,1676
|
|
20230821,090200,614945,4995,4995,4995,4995,21
|
|
20230821,090100,510050,4950,4950,4950,4950,98
|
|
20230821,090000,24950,4990,4990,4990,4990,5
|