634 lines
30 KiB
CSV
634 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230822,193100,171724710,4925,4925,4925,4925,563
|
|
20230822,193000,171724710,4925,4925,4925,4925,0
|
|
20230822,192900,171724710,4925,4925,4925,4925,0
|
|
20230822,192800,171724710,4925,4925,4925,4925,0
|
|
20230822,192700,171724710,4925,4925,4925,4925,0
|
|
20230822,192600,171724710,4925,4925,4925,4925,0
|
|
20230822,192500,171724710,4925,4925,4925,4925,0
|
|
20230822,192400,171724710,4925,4925,4925,4925,0
|
|
20230822,192300,171724710,4925,4925,4925,4925,0
|
|
20230822,192200,171724710,4925,4925,4925,4925,0
|
|
20230822,192100,171724710,4925,4925,4925,4925,0
|
|
20230822,192000,171724710,4925,4925,4925,4925,0
|
|
20230822,191900,171724710,4925,4925,4925,4925,0
|
|
20230822,191800,171724710,4925,4925,4925,4925,0
|
|
20230822,191700,171724710,4925,4925,4925,4925,0
|
|
20230822,191600,171724710,4925,4925,4925,4925,0
|
|
20230822,191500,171724710,4925,4925,4925,4925,0
|
|
20230822,191400,171724710,4925,4925,4925,4925,0
|
|
20230822,191300,171724710,4925,4925,4925,4925,0
|
|
20230822,191200,171724710,4925,4925,4925,4925,0
|
|
20230822,191100,171724710,4925,4925,4925,4925,0
|
|
20230822,191000,171724710,4925,4925,4925,4925,0
|
|
20230822,190900,171724710,4925,4925,4925,4925,0
|
|
20230822,190800,171724710,4925,4925,4925,4925,0
|
|
20230822,190700,171724710,4925,4925,4925,4925,0
|
|
20230822,190600,171724710,4925,4925,4925,4925,0
|
|
20230822,190500,171724710,4925,4925,4925,4925,0
|
|
20230822,190400,171724710,4925,4925,4925,4925,0
|
|
20230822,190300,171724710,4925,4925,4925,4925,0
|
|
20230822,190200,171724710,4925,4925,4925,4925,0
|
|
20230822,190100,171724710,4925,4925,4925,4925,563
|
|
20230822,190000,171724710,4925,4925,4925,4925,0
|
|
20230822,185900,171724710,4925,4925,4925,4925,0
|
|
20230822,185800,171724710,4925,4925,4925,4925,0
|
|
20230822,185700,171724710,4925,4925,4925,4925,0
|
|
20230822,185600,171724710,4925,4925,4925,4925,0
|
|
20230822,185500,171724710,4925,4925,4925,4925,0
|
|
20230822,185400,171724710,4925,4925,4925,4925,0
|
|
20230822,185300,171724710,4925,4925,4925,4925,0
|
|
20230822,185200,171724710,4925,4925,4925,4925,0
|
|
20230822,185100,171724710,4925,4925,4925,4925,0
|
|
20230822,185000,171724710,4925,4925,4925,4925,0
|
|
20230822,184900,171724710,4925,4925,4925,4925,0
|
|
20230822,184800,171724710,4925,4925,4925,4925,0
|
|
20230822,184700,171724710,4925,4925,4925,4925,0
|
|
20230822,184600,171724710,4925,4925,4925,4925,0
|
|
20230822,184500,171724710,4925,4925,4925,4925,0
|
|
20230822,184400,171724710,4925,4925,4925,4925,0
|
|
20230822,184300,171724710,4925,4925,4925,4925,0
|
|
20230822,184200,171724710,4925,4925,4925,4925,0
|
|
20230822,184100,171724710,4925,4925,4925,4925,0
|
|
20230822,184000,171724710,4925,4925,4925,4925,0
|
|
20230822,183900,171724710,4925,4925,4925,4925,0
|
|
20230822,183800,171724710,4925,4925,4925,4925,0
|
|
20230822,183700,171724710,4925,4925,4925,4925,0
|
|
20230822,183600,171724710,4925,4925,4925,4925,0
|
|
20230822,183500,171724710,4925,4925,4925,4925,0
|
|
20230822,183400,171724710,4925,4925,4925,4925,0
|
|
20230822,183300,171724710,4925,4925,4925,4925,0
|
|
20230822,183200,171724710,4925,4925,4925,4925,0
|
|
20230822,183100,171724710,4925,4925,4925,4925,563
|
|
20230822,183000,171724710,4925,4925,4925,4925,0
|
|
20230822,182900,171724710,4925,4925,4925,4925,0
|
|
20230822,182800,171724710,4925,4925,4925,4925,0
|
|
20230822,182700,171724710,4925,4925,4925,4925,0
|
|
20230822,182600,171724710,4925,4925,4925,4925,0
|
|
20230822,182500,171724710,4925,4925,4925,4925,0
|
|
20230822,182400,171724710,4925,4925,4925,4925,0
|
|
20230822,182300,171724710,4925,4925,4925,4925,0
|
|
20230822,182200,171724710,4925,4925,4925,4925,0
|
|
20230822,182100,171724710,4925,4925,4925,4925,0
|
|
20230822,182000,171724710,4925,4925,4925,4925,0
|
|
20230822,181900,171724710,4925,4925,4925,4925,0
|
|
20230822,181800,171724710,4925,4925,4925,4925,0
|
|
20230822,181700,171724710,4925,4925,4925,4925,0
|
|
20230822,181600,171724710,4925,4925,4925,4925,0
|
|
20230822,181500,171724710,4925,4925,4925,4925,0
|
|
20230822,181400,171724710,4925,4925,4925,4925,0
|
|
20230822,181300,171724710,4925,4925,4925,4925,0
|
|
20230822,181200,171724710,4925,4925,4925,4925,0
|
|
20230822,181100,171724710,4925,4925,4925,4925,0
|
|
20230822,181000,171724710,4925,4925,4925,4925,0
|
|
20230822,180900,171724710,4925,4925,4925,4925,0
|
|
20230822,180800,171724710,4925,4925,4925,4925,0
|
|
20230822,180700,171724710,4925,4925,4925,4925,0
|
|
20230822,180600,171724710,4925,4925,4925,4925,0
|
|
20230822,180500,171724710,4925,4925,4925,4925,0
|
|
20230822,180400,171724710,4925,4925,4925,4925,0
|
|
20230822,180300,171724710,4925,4925,4925,4925,0
|
|
20230822,180200,171724710,4925,4925,4925,4925,0
|
|
20230822,180100,171724710,4925,4925,4925,4925,563
|
|
20230822,180000,171724710,4925,4925,4925,4925,0
|
|
20230822,175900,171724710,4925,4925,4925,4925,0
|
|
20230822,175800,171724710,4925,4925,4925,4925,0
|
|
20230822,175700,171724710,4925,4925,4925,4925,0
|
|
20230822,175600,171724710,4925,4925,4925,4925,0
|
|
20230822,175500,171724710,4925,4925,4925,4925,0
|
|
20230822,175400,171724710,4925,4925,4925,4925,0
|
|
20230822,175300,171724710,4925,4925,4925,4925,0
|
|
20230822,175200,171724710,4925,4925,4925,4925,0
|
|
20230822,175100,171724710,4925,4925,4925,4925,0
|
|
20230822,175000,171724710,4925,4925,4925,4925,0
|
|
20230822,174900,171724710,4925,4925,4925,4925,0
|
|
20230822,174800,171724710,4925,4925,4925,4925,0
|
|
20230822,174700,171724710,4925,4925,4925,4925,0
|
|
20230822,174600,171724710,4925,4925,4925,4925,0
|
|
20230822,174500,171724710,4925,4925,4925,4925,0
|
|
20230822,174400,171724710,4925,4925,4925,4925,0
|
|
20230822,174300,171724710,4925,4925,4925,4925,0
|
|
20230822,174200,171724710,4925,4925,4925,4925,0
|
|
20230822,174100,171724710,4925,4925,4925,4925,0
|
|
20230822,174000,171724710,4925,4925,4925,4925,0
|
|
20230822,173900,171724710,4925,4925,4925,4925,0
|
|
20230822,173800,171724710,4925,4925,4925,4925,0
|
|
20230822,173700,171724710,4925,4925,4925,4925,0
|
|
20230822,173600,171724710,4925,4925,4925,4925,0
|
|
20230822,173500,171724710,4925,4925,4925,4925,0
|
|
20230822,173400,171724710,4925,4925,4925,4925,0
|
|
20230822,173300,171724710,4925,4925,4925,4925,0
|
|
20230822,173200,171724710,4925,4925,4925,4925,0
|
|
20230822,173100,171724710,4925,4925,4925,4925,563
|
|
20230822,173000,171724710,4925,4925,4925,4925,0
|
|
20230822,172900,171724710,4925,4925,4925,4925,0
|
|
20230822,172800,171724710,4925,4925,4925,4925,0
|
|
20230822,172700,171724710,4925,4925,4925,4925,0
|
|
20230822,172600,171724710,4925,4925,4925,4925,0
|
|
20230822,172500,171724710,4925,4925,4925,4925,0
|
|
20230822,172400,171724710,4925,4925,4925,4925,0
|
|
20230822,172300,171724710,4925,4925,4925,4925,0
|
|
20230822,172200,171724710,4925,4925,4925,4925,0
|
|
20230822,172100,171724710,4925,4925,4925,4925,0
|
|
20230822,172000,171724710,4925,4925,4925,4925,0
|
|
20230822,171900,171724710,4925,4925,4925,4925,0
|
|
20230822,171800,171724710,4925,4925,4925,4925,0
|
|
20230822,171700,171724710,4925,4925,4925,4925,0
|
|
20230822,171600,171724710,4925,4925,4925,4925,0
|
|
20230822,171500,171724710,4925,4925,4925,4925,0
|
|
20230822,171400,171724710,4925,4925,4925,4925,0
|
|
20230822,171300,171724710,4925,4925,4925,4925,0
|
|
20230822,171200,171724710,4925,4925,4925,4925,0
|
|
20230822,171100,171724710,4925,4925,4925,4925,0
|
|
20230822,171000,171724710,4925,4925,4925,4925,0
|
|
20230822,170900,171724710,4925,4925,4925,4925,0
|
|
20230822,170800,171724710,4925,4925,4925,4925,0
|
|
20230822,170700,171724710,4925,4925,4925,4925,0
|
|
20230822,170600,171724710,4925,4925,4925,4925,0
|
|
20230822,170500,171724710,4925,4925,4925,4925,0
|
|
20230822,170400,171724710,4925,4925,4925,4925,0
|
|
20230822,170300,171724710,4925,4925,4925,4925,0
|
|
20230822,170200,171724710,4925,4925,4925,4925,0
|
|
20230822,170100,171724710,4925,4925,4925,4925,563
|
|
20230822,170000,171724710,4925,4925,4925,4925,0
|
|
20230822,165900,171724710,4925,4925,4925,4925,0
|
|
20230822,165800,171724710,4925,4925,4925,4925,0
|
|
20230822,165700,171724710,4925,4925,4925,4925,0
|
|
20230822,165600,171724710,4925,4925,4925,4925,0
|
|
20230822,165500,171724710,4925,4925,4925,4925,0
|
|
20230822,165400,171724710,4925,4925,4925,4925,0
|
|
20230822,165300,171724710,4925,4925,4925,4925,0
|
|
20230822,165200,171724710,4925,4925,4925,4925,0
|
|
20230822,165100,171724710,4925,4925,4925,4925,0
|
|
20230822,165000,171724710,4925,4925,4925,4925,0
|
|
20230822,164900,171724710,4925,4925,4925,4925,0
|
|
20230822,164800,171724710,4925,4925,4925,4925,0
|
|
20230822,164700,171724710,4925,4925,4925,4925,0
|
|
20230822,164600,171724710,4925,4925,4925,4925,0
|
|
20230822,164500,171724710,4925,4925,4925,4925,0
|
|
20230822,164400,171724710,4925,4925,4925,4925,0
|
|
20230822,164300,171724710,4925,4925,4925,4925,0
|
|
20230822,164200,171724710,4925,4925,4925,4925,0
|
|
20230822,164100,171724710,4925,4925,4925,4925,0
|
|
20230822,164000,171724710,4925,4925,4925,4925,0
|
|
20230822,163900,171724710,4925,4925,4925,4925,0
|
|
20230822,163800,171724710,4925,4925,4925,4925,0
|
|
20230822,163700,171724710,4925,4925,4925,4925,0
|
|
20230822,163600,171724710,4925,4925,4925,4925,0
|
|
20230822,163500,171724710,4925,4925,4925,4925,0
|
|
20230822,163400,171724710,4925,4925,4925,4925,0
|
|
20230822,163300,171724710,4925,4925,4925,4925,0
|
|
20230822,163200,171724710,4925,4925,4925,4925,0
|
|
20230822,163100,171724710,4925,4925,4925,4925,563
|
|
20230822,163000,171724710,4925,4925,4925,4925,0
|
|
20230822,162900,171724710,4925,4925,4925,4925,0
|
|
20230822,162800,171724710,4925,4925,4925,4925,0
|
|
20230822,162700,171724710,4925,4925,4925,4925,0
|
|
20230822,162600,171724710,4925,4925,4925,4925,0
|
|
20230822,162500,171724710,4925,4925,4925,4925,0
|
|
20230822,162400,171724710,4925,4925,4925,4925,0
|
|
20230822,162300,171724710,4925,4925,4925,4925,0
|
|
20230822,162200,171724710,4925,4925,4925,4925,0
|
|
20230822,162100,171724710,4925,4925,4925,4925,0
|
|
20230822,162000,171724710,4925,4925,4925,4925,0
|
|
20230822,161900,171724710,4925,4925,4925,4925,0
|
|
20230822,161800,171724710,4925,4925,4925,4925,0
|
|
20230822,161700,171724710,4925,4925,4925,4925,0
|
|
20230822,161600,171724710,4925,4925,4925,4925,0
|
|
20230822,161500,171724710,4925,4925,4925,4925,0
|
|
20230822,161400,171724710,4925,4925,4925,4925,0
|
|
20230822,161300,171724710,4925,4925,4925,4925,0
|
|
20230822,161200,171724710,4925,4925,4925,4925,0
|
|
20230822,161100,171724710,4925,4925,4925,4925,0
|
|
20230822,161000,171724710,4925,4925,4925,4925,0
|
|
20230822,160900,171724710,4925,4925,4925,4925,0
|
|
20230822,160800,171724710,4925,4925,4925,4925,0
|
|
20230822,160700,171724710,4925,4925,4925,4925,0
|
|
20230822,160600,171724710,4925,4925,4925,4925,0
|
|
20230822,160500,171724710,4925,4925,4925,4925,0
|
|
20230822,160400,171724710,4925,4925,4925,4925,0
|
|
20230822,160300,171724710,4925,4925,4925,4925,0
|
|
20230822,160200,171724710,4925,4925,4925,4925,0
|
|
20230822,160100,171724710,4925,4925,4925,4925,563
|
|
20230822,160000,171724710,4925,4925,4925,4925,0
|
|
20230822,155900,171724710,4925,4925,4925,4925,0
|
|
20230822,155800,171724710,4925,4925,4925,4925,0
|
|
20230822,155700,171724710,4925,4925,4925,4925,0
|
|
20230822,155600,171724710,4925,4925,4925,4925,0
|
|
20230822,155500,171724710,4925,4925,4925,4925,0
|
|
20230822,155400,171724710,4925,4925,4925,4925,0
|
|
20230822,155300,171724710,4925,4925,4925,4925,0
|
|
20230822,155200,171724710,4925,4925,4925,4925,0
|
|
20230822,155100,171724710,4925,4925,4925,4925,0
|
|
20230822,155000,171724710,4925,4925,4925,4925,0
|
|
20230822,154900,171724710,4925,4925,4925,4925,0
|
|
20230822,154800,171724710,4925,4925,4925,4925,0
|
|
20230822,154700,171724710,4925,4925,4925,4925,0
|
|
20230822,154600,171724710,4925,4925,4925,4925,0
|
|
20230822,154500,171724710,4925,4925,4925,4925,0
|
|
20230822,154400,171724710,4925,4925,4925,4925,0
|
|
20230822,154300,171724710,4925,4925,4925,4925,0
|
|
20230822,154200,171724710,4925,4925,4925,4925,0
|
|
20230822,154100,171724710,4925,4925,4925,4925,0
|
|
20230822,154000,171724710,4925,4925,4925,4925,0
|
|
20230822,153900,171724710,4925,4925,4925,4925,0
|
|
20230822,153800,171724710,4925,4925,4925,4925,0
|
|
20230822,153700,171724710,4925,4925,4925,4925,0
|
|
20230822,153600,171724710,4925,4925,4925,4925,0
|
|
20230822,153500,171724710,4925,4925,4925,4925,0
|
|
20230822,153400,171724710,4925,4925,4925,4925,0
|
|
20230822,153300,171724710,4925,4925,4925,4925,0
|
|
20230822,153200,171724710,4925,4925,4925,4925,0
|
|
20230822,153100,171724710,4925,4925,4925,4925,563
|
|
20230822,153000,171724710,4925,4925,4925,4925,563
|
|
20230822,152900,168951935,4925,4925,4925,4925,0
|
|
20230822,152800,168951935,4925,4925,4925,4925,0
|
|
20230822,152700,168951935,4925,4925,4925,4925,0
|
|
20230822,152600,168951935,4925,4925,4925,4925,0
|
|
20230822,152500,168951935,4925,4925,4925,4925,0
|
|
20230822,152400,168951935,4925,4925,4925,4925,0
|
|
20230822,152300,168951935,4925,4925,4925,4925,0
|
|
20230822,152200,168951935,4925,4925,4925,4925,0
|
|
20230822,152100,168951935,4925,4925,4925,4925,0
|
|
20230822,152000,168951935,4925,4925,4925,4925,0
|
|
20230822,151900,168951935,4925,4910,4925,4910,37
|
|
20230822,151800,168769845,4925,4925,4925,4925,20
|
|
20230822,151700,168671345,4910,4910,4910,4910,16
|
|
20230822,151600,168592785,4925,4925,4925,4925,29
|
|
20230822,151500,168449960,4925,4925,4925,4925,24
|
|
20230822,151400,168331760,4925,4925,4925,4925,5
|
|
20230822,151300,168307135,4910,4910,4910,4910,157
|
|
20230822,151200,167536265,4910,4910,4910,4910,0
|
|
20230822,151100,167536265,4910,4925,4930,4910,75
|
|
20230822,151000,167167325,4910,4915,4915,4910,45
|
|
20230822,150900,166946300,4925,4925,4925,4925,10
|
|
20230822,150800,166897050,4925,4925,4925,4925,0
|
|
20230822,150700,166897050,4925,4920,4925,4920,2
|
|
20230822,150600,166887205,4910,4910,4910,4910,0
|
|
20230822,150500,166887205,4910,4910,4910,4910,0
|
|
20230822,150400,166887205,4910,4910,4910,4910,0
|
|
20230822,150300,166887205,4910,4910,4910,4910,30
|
|
20230822,150200,166739905,4910,4910,4910,4910,0
|
|
20230822,150100,166739905,4910,4910,4910,4910,0
|
|
20230822,150000,166739905,4910,4910,4910,4910,0
|
|
20230822,145900,166739905,4910,4910,4910,4910,0
|
|
20230822,145800,166739905,4910,4910,4910,4910,18
|
|
20230822,145700,166651525,4925,4925,4925,4925,0
|
|
20230822,145600,166651525,4925,4925,4925,4925,0
|
|
20230822,145500,166651525,4925,4925,4925,4925,4
|
|
20230822,145400,166631825,4925,4925,4925,4925,0
|
|
20230822,145300,166631825,4925,4925,4925,4925,3
|
|
20230822,145200,166617050,4925,4925,4925,4925,0
|
|
20230822,145100,166617050,4925,4925,4925,4925,0
|
|
20230822,145000,166617050,4925,4925,4925,4925,4
|
|
20230822,144900,166597350,4925,4925,4925,4925,6
|
|
20230822,144800,166567800,4930,4930,4930,4930,0
|
|
20230822,144700,166567800,4930,4930,4930,4930,0
|
|
20230822,144600,166567800,4930,4930,4930,4930,0
|
|
20230822,144500,166567800,4930,4930,4930,4930,2
|
|
20230822,144400,166557940,4905,4905,4905,4905,441
|
|
20230822,144300,164394835,4905,4905,4905,4905,0
|
|
20230822,144200,164394835,4905,4905,4905,4905,0
|
|
20230822,144100,164394835,4905,4905,4905,4905,0
|
|
20230822,144000,164394835,4905,4905,4905,4905,8
|
|
20230822,143900,164355595,4905,4905,4905,4905,0
|
|
20230822,143800,164355595,4905,4905,4905,4905,0
|
|
20230822,143700,164355595,4905,4905,4905,4905,0
|
|
20230822,143600,164355595,4905,4905,4905,4905,0
|
|
20230822,143500,164355595,4905,4905,4905,4905,0
|
|
20230822,143400,164355595,4905,4905,4905,4905,0
|
|
20230822,143300,164355595,4905,4905,4905,4905,2
|
|
20230822,143200,164345785,4900,4900,4900,4900,0
|
|
20230822,143100,164345785,4900,4900,4900,4900,0
|
|
20230822,143000,164345785,4900,4900,4900,4900,0
|
|
20230822,142900,164345785,4900,4900,4900,4900,498
|
|
20230822,142800,161905585,4900,4900,4900,4900,0
|
|
20230822,142700,161905585,4900,4900,4900,4900,0
|
|
20230822,142600,161905585,4900,4900,4900,4900,0
|
|
20230822,142500,161905585,4900,4900,4900,4900,0
|
|
20230822,142400,161905585,4900,4900,4900,4900,1
|
|
20230822,142300,161900685,4895,4895,4895,4895,280
|
|
20230822,142200,160530085,4895,4895,4895,4895,0
|
|
20230822,142100,160530085,4895,4895,4895,4895,0
|
|
20230822,142000,160530085,4895,4895,4895,4895,0
|
|
20230822,141900,160530085,4895,4895,4895,4895,143
|
|
20230822,141800,159830100,4900,4900,4900,4900,0
|
|
20230822,141700,159830100,4900,4900,4900,4900,0
|
|
20230822,141600,159830100,4900,4900,4900,4900,0
|
|
20230822,141500,159830100,4900,4900,4900,4900,0
|
|
20230822,141400,159830100,4900,4900,4900,4900,0
|
|
20230822,141300,159830100,4900,4900,4900,4900,0
|
|
20230822,141200,159830100,4900,4900,4900,4900,0
|
|
20230822,141100,159830100,4900,4900,4900,4900,0
|
|
20230822,141000,159830100,4900,4900,4900,4900,1026
|
|
20230822,140900,154802700,4900,4900,4900,4900,160
|
|
20230822,140800,154018700,4900,4900,4900,4900,0
|
|
20230822,140700,154018700,4900,4900,4900,4900,160
|
|
20230822,140600,153234700,4900,4900,4900,4900,0
|
|
20230822,140500,153234700,4900,4900,4900,4900,77
|
|
20230822,140400,152857400,4900,4900,4900,4900,0
|
|
20230822,140300,152857400,4900,4900,4900,4900,0
|
|
20230822,140200,152857400,4900,4900,4900,4900,0
|
|
20230822,140100,152857400,4900,4900,4900,4900,0
|
|
20230822,140000,152857400,4900,4900,4900,4900,55
|
|
20230822,135900,152587900,4900,4900,4900,4900,108
|
|
20230822,135800,152058700,4900,4900,4900,4900,32
|
|
20230822,135700,151901900,4900,4900,4900,4900,32
|
|
20230822,135600,151745100,4900,4900,4900,4900,2
|
|
20230822,135500,151735300,4900,4900,4900,4900,32
|
|
20230822,135400,151578500,4900,4900,4900,4900,32
|
|
20230822,135300,151421700,4900,4900,4900,4900,0
|
|
20230822,135200,151421700,4900,4900,4900,4900,32
|
|
20230822,135100,151264900,4900,4900,4900,4900,33
|
|
20230822,135000,151103200,4900,4900,4900,4900,2
|
|
20230822,134900,151093400,4900,4900,4900,4900,32
|
|
20230822,134800,150936600,4900,4900,4900,4900,137
|
|
20230822,134700,150265300,4900,4900,4900,4900,51
|
|
20230822,134600,150015400,4900,4900,4900,4900,0
|
|
20230822,134500,150015400,4900,4900,4900,4900,33
|
|
20230822,134400,149853700,4905,4900,4905,4900,116
|
|
20230822,134300,149285290,4900,4900,4900,4900,0
|
|
20230822,134200,149285290,4900,4900,4900,4900,32
|
|
20230822,134100,149128490,4900,4900,4900,4900,32
|
|
20230822,134000,148971690,4900,4900,4900,4900,0
|
|
20230822,133900,148971690,4900,4900,4900,4900,138
|
|
20230822,133800,148295490,4900,4900,4900,4900,33
|
|
20230822,133700,148133790,4900,4900,4900,4900,32
|
|
20230822,133600,147976990,4900,4900,4900,4900,0
|
|
20230822,133500,147976990,4900,4900,4900,4900,32
|
|
20230822,133400,147820190,4900,4900,4900,4900,33
|
|
20230822,133300,147658490,4900,4900,4900,4900,0
|
|
20230822,133200,147658490,4900,4900,4900,4900,33
|
|
20230822,133100,147496790,4900,4900,4900,4900,32
|
|
20230822,133000,147339990,4900,4900,4900,4900,0
|
|
20230822,132900,147339990,4900,4900,4900,4900,138
|
|
20230822,132800,146663790,4900,4900,4900,4900,41
|
|
20230822,132700,146462890,4900,4900,4900,4900,32
|
|
20230822,132600,146306090,4900,4900,4900,4900,0
|
|
20230822,132500,146306090,4900,4900,4900,4900,33
|
|
20230822,132400,146144390,4900,4900,4900,4900,32
|
|
20230822,132300,145987590,4900,4900,4900,4900,0
|
|
20230822,132200,145987590,4900,4900,4900,4900,32
|
|
20230822,132100,145830790,4900,4900,4900,4900,32
|
|
20230822,132000,145673990,4900,4900,4900,4900,0
|
|
20230822,131900,145673990,4900,4900,4900,4900,32
|
|
20230822,131800,145517190,4900,4900,4900,4900,83
|
|
20230822,131700,145110490,4905,4900,4905,4900,107
|
|
20230822,131600,144585815,4900,4900,4900,4900,0
|
|
20230822,131500,144585815,4900,4900,4900,4900,432
|
|
20230822,131400,142469015,4900,4900,4900,4900,32
|
|
20230822,131300,142312215,4900,4900,4900,4900,0
|
|
20230822,131200,142312215,4900,4900,4900,4900,33
|
|
20230822,131100,142150515,4900,4900,4900,4900,32
|
|
20230822,131000,141993715,4900,4900,4900,4900,0
|
|
20230822,130900,141993715,4900,4900,4900,4900,171
|
|
20230822,130800,141155815,4900,4900,4900,4900,32
|
|
20230822,130700,140999015,4900,4900,4900,4900,0
|
|
20230822,130600,140999015,4900,4900,4900,4900,103
|
|
20230822,130500,140494315,4900,4900,4900,4900,0
|
|
20230822,130400,140494315,4900,4900,4900,4900,65
|
|
20230822,130300,140175815,4900,4900,4900,4900,0
|
|
20230822,130200,140175815,4900,4900,4900,4900,32
|
|
20230822,130100,140019015,4900,4900,4900,4900,32
|
|
20230822,130000,139862215,4900,4900,4900,4900,0
|
|
20230822,125900,139862215,4900,4905,4905,4900,106
|
|
20230822,125800,139342625,4905,4905,4905,4905,32
|
|
20230822,125700,139185665,4905,4905,4905,4905,22
|
|
20230822,125600,139077755,4905,4905,4905,4905,10
|
|
20230822,125500,139028705,4905,4905,4905,4905,32
|
|
20230822,125400,138871745,4905,4905,4905,4905,232
|
|
20230822,125300,137733785,4905,4905,4905,4905,0
|
|
20230822,125200,137733785,4905,4905,4905,4905,1033
|
|
20230822,125100,132666920,4905,4910,4910,4905,33
|
|
20230822,125000,132505050,4905,4905,4905,4905,0
|
|
20230822,124900,132505050,4905,4910,4910,4905,2969
|
|
20230822,124800,117930695,4910,4910,4910,4910,32
|
|
20230822,124700,117773575,4910,4910,4910,4910,0
|
|
20230822,124600,117773575,4910,4910,4910,4910,32
|
|
20230822,124500,117616455,4910,4910,4910,4910,33
|
|
20230822,124400,117454425,4910,4910,4910,4910,32
|
|
20230822,124300,117297305,4915,4915,4915,4915,67
|
|
20230822,124200,116968000,4915,4915,4915,4915,32
|
|
20230822,124100,116810720,4915,4915,4915,4915,32
|
|
20230822,124000,116653440,4915,4915,4915,4915,70
|
|
20230822,123900,116309390,4910,4910,4910,4910,139
|
|
20230822,123800,115626900,4910,4910,4910,4910,32
|
|
20230822,123700,115469780,4910,4910,4910,4910,3
|
|
20230822,123600,115455050,4910,4910,4910,4910,32
|
|
20230822,123500,115297930,4910,4910,4910,4910,32
|
|
20230822,123400,115140810,4910,4910,4910,4910,32
|
|
20230822,123300,114983690,4910,4910,4910,4910,0
|
|
20230822,123200,114983690,4910,4910,4910,4910,65
|
|
20230822,123100,114664540,4910,4910,4910,4910,32
|
|
20230822,123000,114507420,4910,4910,4910,4910,69
|
|
20230822,122900,114168630,4910,4910,4910,4910,32
|
|
20230822,122800,114011510,4915,4915,4915,4915,0
|
|
20230822,122700,114011510,4915,4915,4915,4915,11
|
|
20230822,122600,113957445,4910,4915,4915,4910,34
|
|
20230822,122500,113790500,4910,4910,4910,4910,32
|
|
20230822,122400,113633380,4910,4910,4910,4910,32
|
|
20230822,122300,113476260,4915,4915,4915,4915,0
|
|
20230822,122200,113476260,4915,4910,4915,4910,52
|
|
20230822,122100,113220840,4910,4910,4910,4910,32
|
|
20230822,122000,113063720,4910,4910,4910,4910,106
|
|
20230822,121900,112543260,4910,4910,4910,4910,33
|
|
20230822,121800,112381230,4910,4910,4910,4910,32
|
|
20230822,121700,112224110,4910,4910,4910,4910,0
|
|
20230822,121600,112224110,4910,4910,4910,4910,32
|
|
20230822,121500,112066990,4910,4910,4910,4910,32
|
|
20230822,121400,111909870,4910,4910,4910,4910,0
|
|
20230822,121300,111909870,4910,4910,4910,4910,32
|
|
20230822,121200,111752750,4910,4910,4910,4910,33
|
|
20230822,121100,111590720,4910,4910,4910,4910,32
|
|
20230822,121000,111433600,4915,4915,4915,4915,1
|
|
20230822,120900,111428685,4910,4910,4910,4910,32
|
|
20230822,120800,111271565,4910,4910,4910,4910,138
|
|
20230822,120700,110593985,4910,4910,4910,4910,0
|
|
20230822,120600,110593985,4910,4910,4910,4910,33
|
|
20230822,120500,110431955,4915,4910,4915,4910,51
|
|
20230822,120400,110181450,4910,4910,4910,4910,0
|
|
20230822,120300,110181450,4910,4910,4910,4910,32
|
|
20230822,120200,110024330,4910,4910,4910,4910,42
|
|
20230822,120100,109818110,4910,4910,4910,4910,32
|
|
20230822,120000,109660990,4910,4910,4910,4910,76
|
|
20230822,115900,109287830,4910,4910,4910,4910,33
|
|
20230822,115800,109125800,4910,4915,4915,4910,128
|
|
20230822,115700,108497210,4915,4915,4915,4915,0
|
|
20230822,115600,108497210,4915,4915,4915,4915,32
|
|
20230822,115500,108339930,4915,4915,4915,4915,33
|
|
20230822,115400,108177735,4920,4920,4920,4920,19
|
|
20230822,115300,108084255,4915,4915,4915,4915,33
|
|
20230822,115200,107922060,4915,4915,4915,4915,32
|
|
20230822,115100,107764780,4915,4915,4915,4915,32
|
|
20230822,115000,107607500,4915,4915,4915,4915,0
|
|
20230822,114900,107607500,4915,4915,4915,4915,182
|
|
20230822,114800,106712970,4915,4915,4915,4915,138
|
|
20230822,114700,106034700,4915,4915,4915,4915,0
|
|
20230822,114600,106034700,4915,4915,4915,4915,33
|
|
20230822,114500,105872505,4915,4915,4915,4915,32
|
|
20230822,114400,105715225,4915,4915,4915,4915,0
|
|
20230822,114300,105715225,4915,4915,4920,4915,128
|
|
20230822,114200,105086005,4915,4915,4915,4915,32
|
|
20230822,114100,104928725,4915,4915,4915,4915,32
|
|
20230822,114000,104771445,4920,4920,4920,4920,5
|
|
20230822,113900,104746845,4915,4915,4915,4915,65
|
|
20230822,113800,104427370,4915,4915,4915,4915,171
|
|
20230822,113700,103586905,4915,4915,4915,4915,0
|
|
20230822,113600,103586905,4915,4915,4915,4915,32
|
|
20230822,113500,103429625,4930,4930,4930,4930,0
|
|
20230822,113400,103429625,4930,4930,4930,4930,0
|
|
20230822,113300,103429625,4930,4930,4930,4930,1
|
|
20230822,113200,103424695,4915,4915,4915,4915,61
|
|
20230822,113100,103124880,4915,4915,4915,4915,0
|
|
20230822,113000,103124880,4915,4920,4920,4915,68
|
|
20230822,112900,102790645,4915,4915,4915,4915,32
|
|
20230822,112800,102633365,4915,4915,4915,4915,106
|
|
20230822,112700,102112375,4915,4915,4915,4915,0
|
|
20230822,112600,102112375,4915,4915,4915,4915,0
|
|
20230822,112500,102112375,4915,4910,4915,4910,108
|
|
20230822,112400,101581715,4915,4915,4915,4915,100
|
|
20230822,112300,101090215,4910,4910,4910,4910,32
|
|
20230822,112200,100933095,4910,4910,4910,4910,32
|
|
20230822,112100,100775975,4910,4910,4910,4910,0
|
|
20230822,112000,100775975,4910,4910,4910,4910,32
|
|
20230822,111900,100618855,4910,4910,4910,4910,33
|
|
20230822,111800,100456825,4910,4910,4910,4910,138
|
|
20230822,111700,99779245,4910,4910,4910,4910,0
|
|
20230822,111600,99779245,4910,4915,4915,4910,33
|
|
20230822,111500,99617210,4910,4910,4910,4910,32
|
|
20230822,111400,99460090,4910,4910,4910,4910,0
|
|
20230822,111300,99460090,4910,4910,4910,4910,33
|
|
20230822,111200,99298060,4910,4910,4910,4910,141
|
|
20230822,111100,98605750,4910,4910,4910,4910,0
|
|
20230822,111000,98605750,4910,4910,4910,4910,32
|
|
20230822,110900,98448630,4910,4910,4910,4910,32
|
|
20230822,110800,98291510,4910,4910,4910,4910,32
|
|
20230822,110700,98134390,4910,4915,4915,4910,1800
|
|
20230822,110600,89292770,4915,4915,4915,4915,65
|
|
20230822,110500,88973295,4915,4915,4915,4915,32
|
|
20230822,110400,88816015,4915,4915,4915,4915,0
|
|
20230822,110300,88816015,4915,4915,4915,4915,0
|
|
20230822,110200,88816015,4915,4915,4915,4915,109
|
|
20230822,110100,88280280,4915,4910,4915,4910,235
|
|
20230822,110000,87125900,4910,4910,4910,4910,33
|
|
20230822,105900,86963870,4910,4910,4910,4910,237
|
|
20230822,105800,85800200,4910,4910,4910,4910,53
|
|
20230822,105700,85539970,4910,4910,4910,4910,0
|
|
20230822,105600,85539970,4910,4915,4915,4910,64
|
|
20230822,105500,85225725,4910,4915,4915,4910,42
|
|
20230822,105400,85019455,4915,4915,4915,4915,0
|
|
20230822,105300,85019455,4915,4920,4920,4915,16
|
|
20230822,105200,84940810,4915,4915,4915,4915,276
|
|
20230822,105100,83584270,4915,4920,4920,4915,1363
|
|
20230822,105000,76884260,4920,4925,4925,4920,409
|
|
20230822,104900,74871730,4920,4920,4920,4920,32
|
|
20230822,104800,74714290,4920,4920,4920,4920,209
|
|
20230822,104700,73686010,4920,4920,4920,4920,0
|
|
20230822,104600,73686010,4920,4920,4920,4920,33
|
|
20230822,104500,73523650,4920,4920,4920,4920,32
|
|
20230822,104400,73366210,4920,4920,4920,4920,0
|
|
20230822,104300,73366210,4920,4920,4920,4920,32
|
|
20230822,104200,73208770,4920,4925,4925,4920,62
|
|
20230822,104100,72903580,4925,4925,4925,4925,0
|
|
20230822,104000,72903580,4925,4925,4925,4925,10
|
|
20230822,103900,72854330,4925,4925,4925,4925,32
|
|
20230822,103800,72696730,4925,4925,4925,4925,32
|
|
20230822,103700,72539130,4915,4920,4920,4915,532
|
|
20230822,103600,69921850,4915,4915,4915,4915,0
|
|
20230822,103500,69921850,4915,4915,4915,4915,64
|
|
20230822,103400,69607290,4915,4915,4915,4915,0
|
|
20230822,103300,69607290,4915,4915,4915,4915,115
|
|
20230822,103200,69042065,4915,4915,4915,4915,32
|
|
20230822,103100,68884785,4915,4915,4915,4915,0
|
|
20230822,103000,68884785,4915,4915,4915,4915,0
|
|
20230822,102900,68884785,4915,4915,4915,4915,0
|
|
20230822,102800,68884785,4915,4915,4915,4915,180
|
|
20230822,102700,68000085,4915,4915,4915,4915,66
|
|
20230822,102600,67675695,4915,4915,4915,4915,47
|
|
20230822,102500,67444690,4915,4915,4915,4915,32
|
|
20230822,102400,67287410,4920,4920,4920,4920,10
|
|
20230822,102300,67238210,4920,4920,4920,4920,8
|
|
20230822,102200,67198850,4920,4920,4920,4920,3
|
|
20230822,102100,67184090,4915,4915,4915,4915,70
|
|
20230822,102000,66840040,4910,4910,4910,4910,33
|
|
20230822,101900,66678010,4910,4910,4910,4910,32
|
|
20230822,101800,66520890,4915,4915,4915,4915,36
|
|
20230822,101700,66343950,4915,4915,4915,4915,64
|
|
20230822,101600,66029390,4915,4915,4915,4915,0
|
|
20230822,101500,66029390,4915,4915,4915,4915,106
|
|
20230822,101400,65508400,4915,4915,4915,4915,70
|
|
20230822,101300,65164350,4915,4915,4915,4915,33
|
|
20230822,101200,65002155,4915,4915,4915,4915,32
|
|
20230822,101100,64844875,4915,4915,4915,4915,0
|
|
20230822,101000,64844875,4915,4920,4920,4915,54
|
|
20230822,100900,64579460,4915,4915,4915,4915,32
|
|
20230822,100800,64422180,4915,4915,4915,4915,33
|
|
20230822,100700,64259985,4915,4915,4915,4915,0
|
|
20230822,100600,64259985,4915,4915,4915,4915,32
|
|
20230822,100500,64102705,4915,4915,4915,4915,32
|
|
20230822,100400,63945425,4915,4915,4915,4915,158
|
|
20230822,100300,63168855,4910,4915,4915,4910,200
|
|
20230822,100200,62186805,4915,4915,4915,4915,32
|
|
20230822,100100,62029525,4915,4915,4915,4915,110
|
|
20230822,100000,61488875,4915,4920,4920,4915,13
|
|
20230822,095900,61424930,4915,4915,4915,4915,0
|
|
20230822,095800,61424930,4915,4910,4915,4910,92
|
|
20230822,095700,60973050,4910,4915,4915,4910,103
|
|
20230822,095600,60467195,4915,4910,4915,4910,39
|
|
20230822,095500,60275670,4915,4915,4915,4915,34
|
|
20230822,095400,60108560,4905,4905,4905,4905,32
|
|
20230822,095300,59951600,4905,4905,4905,4905,0
|
|
20230822,095200,59951600,4905,4905,4905,4905,3
|
|
20230822,095100,59936885,4905,4905,4905,4905,7
|
|
20230822,095000,59902550,4910,4910,4910,4910,110
|
|
20230822,094900,59362450,4910,4905,4910,4905,64
|
|
20230822,094800,59048370,4905,4905,4905,4905,59
|
|
20230822,094700,58758975,4905,4905,4905,4905,100
|
|
20230822,094600,58268475,4900,4900,4900,4900,455
|
|
20230822,094500,56038975,4900,4900,4900,4900,356
|
|
20230822,094400,54294575,4895,4895,4895,4895,32
|
|
20230822,094300,54137935,4895,4895,4895,4895,0
|
|
20230822,094200,54137935,4895,4900,4900,4895,300
|
|
20230822,094100,52669425,4895,4895,4895,4895,300
|
|
20230822,094000,51200925,4900,4895,4900,4895,179
|
|
20230822,093900,50323990,4895,4895,4895,4895,32
|
|
20230822,093800,50167350,4895,4895,4895,4895,0
|
|
20230822,093700,50167350,4895,4900,4900,4895,133
|
|
20230822,093600,49515810,4895,4895,4895,4895,32
|
|
20230822,093500,49359170,4895,4895,4895,4895,0
|
|
20230822,093400,49359170,4895,4895,4895,4895,33
|
|
20230822,093300,49197635,4900,4900,4900,4900,29
|
|
20230822,093200,49055535,4895,4895,4895,4895,32
|
|
20230822,093100,48898895,4900,4895,4900,4895,108
|
|
20230822,093000,48370225,4900,4905,4905,4900,4
|
|
20230822,092900,48350615,4905,4900,4905,4900,1625
|
|
20230822,092800,40387915,4905,4905,4905,4905,0
|
|
20230822,092700,40387915,4905,4905,4905,4905,23
|
|
20230822,092600,40275100,4905,4905,4905,4905,237
|
|
20230822,092500,39112615,4905,4905,4905,4905,0
|
|
20230822,092400,39112615,4905,4910,4910,4905,223
|
|
20230822,092300,38018120,4905,4905,4905,4905,400
|
|
20230822,092200,36056120,4910,4910,4910,4910,228
|
|
20230822,092100,34936640,4910,4910,4910,4910,0
|
|
20230822,092000,34936640,4910,4910,4910,4910,170
|
|
20230822,091900,34101940,4910,4910,4910,4910,32
|
|
20230822,091800,33944820,4915,4920,4920,4895,2993
|
|
20230822,091700,19256380,4920,4920,4920,4920,104
|
|
20230822,091600,18744700,4925,4925,4925,4925,0
|
|
20230822,091500,18744700,4925,4920,4925,4920,167
|
|
20230822,091400,17922560,4920,4920,4920,4920,291
|
|
20230822,091300,16490840,4920,4920,4920,4920,0
|
|
20230822,091200,16490840,4920,4920,4920,4920,0
|
|
20230822,091100,16490840,4920,4925,4925,4920,701
|
|
20230822,091000,13041890,4925,4925,4925,4925,481
|
|
20230822,090900,10672965,4925,4930,4930,4925,301
|
|
20230822,090800,9190535,4930,4935,4935,4930,30
|
|
20230822,090700,9042560,4930,4930,4930,4930,313
|
|
20230822,090600,7499470,4930,4930,4930,4930,600
|
|
20230822,090500,4541470,4935,4935,4935,4935,33
|
|
20230822,090400,4378615,4935,4935,4935,4935,281
|
|
20230822,090300,2991880,4950,4950,4950,4950,0
|
|
20230822,090200,2991880,4950,4950,4950,4950,0
|
|
20230822,090100,2991880,4950,4950,4950,4950,0
|
|
20230822,090000,2991880,4950,4970,4970,4950,604
|