585 lines
27 KiB
CSV
585 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230816,184200,120948680,4995,4995,4995,4995,922
|
|
20230816,184100,120948680,4995,4995,4995,4995,0
|
|
20230816,184000,120948680,4995,4995,4995,4995,0
|
|
20230816,183900,120948680,4995,4995,4995,4995,0
|
|
20230816,183800,120948680,4995,4995,4995,4995,0
|
|
20230816,183700,120948680,4995,4995,4995,4995,0
|
|
20230816,183600,120948680,4995,4995,4995,4995,0
|
|
20230816,183500,120948680,4995,4995,4995,4995,0
|
|
20230816,183400,120948680,4995,4995,4995,4995,0
|
|
20230816,183300,120948680,4995,4995,4995,4995,0
|
|
20230816,183200,120948680,4995,4995,4995,4995,0
|
|
20230816,183100,120948680,4995,4995,4995,4995,0
|
|
20230816,183000,120948680,4995,4995,4995,4995,0
|
|
20230816,182900,120948680,4995,4995,4995,4995,0
|
|
20230816,182800,120948680,4995,4995,4995,4995,0
|
|
20230816,182700,120948680,4995,4995,4995,4995,0
|
|
20230816,182600,120948680,4995,4995,4995,4995,0
|
|
20230816,182500,120948680,4995,4995,4995,4995,0
|
|
20230816,182400,120948680,4995,4995,4995,4995,0
|
|
20230816,182300,120948680,4995,4995,4995,4995,0
|
|
20230816,182200,120948680,4995,4995,4995,4995,0
|
|
20230816,182100,120948680,4995,4995,4995,4995,0
|
|
20230816,182000,120948680,4995,4995,4995,4995,0
|
|
20230816,181900,120948680,4995,4995,4995,4995,0
|
|
20230816,181800,120948680,4995,4995,4995,4995,0
|
|
20230816,181700,120948680,4995,4995,4995,4995,0
|
|
20230816,181600,120948680,4995,4995,4995,4995,0
|
|
20230816,181500,120948680,4995,4995,4995,4995,0
|
|
20230816,181400,120948680,4995,4995,4995,4995,0
|
|
20230816,181300,120948680,4995,4995,4995,4995,0
|
|
20230816,181200,120948680,4995,4995,4995,4995,922
|
|
20230816,181100,120948680,4995,4995,4995,4995,0
|
|
20230816,181000,120948680,4995,4995,4995,4995,0
|
|
20230816,180900,120948680,4995,4995,4995,4995,0
|
|
20230816,180800,120948680,4995,4995,4995,4995,0
|
|
20230816,180700,120948680,4995,4995,4995,4995,0
|
|
20230816,180600,120948680,4995,4995,4995,4995,0
|
|
20230816,180500,120948680,4995,4995,4995,4995,0
|
|
20230816,180400,120948680,4995,4995,4995,4995,0
|
|
20230816,180300,120948680,4995,4995,4995,4995,0
|
|
20230816,180200,120948680,4995,4995,4995,4995,0
|
|
20230816,180100,120948680,4995,4995,4995,4995,0
|
|
20230816,180000,120948680,4995,4995,4995,4995,0
|
|
20230816,175900,120948680,4995,4995,4995,4995,0
|
|
20230816,175800,120948680,4995,4995,4995,4995,0
|
|
20230816,175700,120948680,4995,4995,4995,4995,0
|
|
20230816,175600,120948680,4995,4995,4995,4995,0
|
|
20230816,175500,120948680,4995,4995,4995,4995,0
|
|
20230816,175400,120948680,4995,4995,4995,4995,0
|
|
20230816,175300,120948680,4995,4995,4995,4995,0
|
|
20230816,175200,120948680,4995,4995,4995,4995,0
|
|
20230816,175100,120948680,4995,4995,4995,4995,0
|
|
20230816,175000,120948680,4995,4995,4995,4995,0
|
|
20230816,174900,120948680,4995,4995,4995,4995,0
|
|
20230816,174800,120948680,4995,4995,4995,4995,0
|
|
20230816,174700,120948680,4995,4995,4995,4995,0
|
|
20230816,174600,120948680,4995,4995,4995,4995,0
|
|
20230816,174500,120948680,4995,4995,4995,4995,0
|
|
20230816,174400,120948680,4995,4995,4995,4995,0
|
|
20230816,174300,120948680,4995,4995,4995,4995,0
|
|
20230816,174200,120948680,4995,4995,4995,4995,922
|
|
20230816,174100,120948680,4995,4995,4995,4995,0
|
|
20230816,174000,120948680,4995,4995,4995,4995,0
|
|
20230816,173900,120948680,4995,4995,4995,4995,0
|
|
20230816,173800,120948680,4995,4995,4995,4995,0
|
|
20230816,173700,120948680,4995,4995,4995,4995,0
|
|
20230816,173600,120948680,4995,4995,4995,4995,0
|
|
20230816,173500,120948680,4995,4995,4995,4995,0
|
|
20230816,173400,120948680,4995,4995,4995,4995,0
|
|
20230816,173300,120948680,4995,4995,4995,4995,0
|
|
20230816,173200,120948680,4995,4995,4995,4995,0
|
|
20230816,173100,120948680,4995,4995,4995,4995,0
|
|
20230816,173000,120948680,4995,4995,4995,4995,0
|
|
20230816,172900,120948680,4995,4995,4995,4995,0
|
|
20230816,172800,120948680,4995,4995,4995,4995,0
|
|
20230816,172700,120948680,4995,4995,4995,4995,0
|
|
20230816,172600,120948680,4995,4995,4995,4995,0
|
|
20230816,172500,120948680,4995,4995,4995,4995,0
|
|
20230816,172400,120948680,4995,4995,4995,4995,0
|
|
20230816,172300,120948680,4995,4995,4995,4995,0
|
|
20230816,172200,120948680,4995,4995,4995,4995,0
|
|
20230816,172100,120948680,4995,4995,4995,4995,0
|
|
20230816,172000,120948680,4995,4995,4995,4995,0
|
|
20230816,171900,120948680,4995,4995,4995,4995,0
|
|
20230816,171800,120948680,4995,4995,4995,4995,0
|
|
20230816,171700,120948680,4995,4995,4995,4995,0
|
|
20230816,171600,120948680,4995,4995,4995,4995,0
|
|
20230816,171500,120948680,4995,4995,4995,4995,0
|
|
20230816,171400,120948680,4995,4995,4995,4995,0
|
|
20230816,171300,120948680,4995,4995,4995,4995,0
|
|
20230816,171200,120948680,4995,4995,4995,4995,922
|
|
20230816,171100,120948680,4995,4995,4995,4995,0
|
|
20230816,171000,120948680,4995,4995,4995,4995,0
|
|
20230816,170900,120948680,4995,4995,4995,4995,0
|
|
20230816,170800,120948680,4995,4995,4995,4995,0
|
|
20230816,170700,120948680,4995,4995,4995,4995,0
|
|
20230816,170600,120948680,4995,4995,4995,4995,0
|
|
20230816,170500,120948680,4995,4995,4995,4995,0
|
|
20230816,170400,120948680,4995,4995,4995,4995,0
|
|
20230816,170300,120948680,4995,4995,4995,4995,0
|
|
20230816,170200,120948680,4995,4995,4995,4995,0
|
|
20230816,170100,120948680,4995,4995,4995,4995,0
|
|
20230816,170000,120948680,4995,4995,4995,4995,0
|
|
20230816,165900,120948680,4995,4995,4995,4995,0
|
|
20230816,165800,120948680,4995,4995,4995,4995,0
|
|
20230816,165700,120948680,4995,4995,4995,4995,0
|
|
20230816,165600,120948680,4995,4995,4995,4995,0
|
|
20230816,165500,120948680,4995,4995,4995,4995,0
|
|
20230816,165400,120948680,4995,4995,4995,4995,0
|
|
20230816,165300,120948680,4995,4995,4995,4995,0
|
|
20230816,165200,120948680,4995,4995,4995,4995,0
|
|
20230816,165100,120948680,4995,4995,4995,4995,0
|
|
20230816,165000,120948680,4995,4995,4995,4995,0
|
|
20230816,164900,120948680,4995,4995,4995,4995,0
|
|
20230816,164800,120948680,4995,4995,4995,4995,0
|
|
20230816,164700,120948680,4995,4995,4995,4995,0
|
|
20230816,164600,120948680,4995,4995,4995,4995,0
|
|
20230816,164500,120948680,4995,4995,4995,4995,0
|
|
20230816,164400,120948680,4995,4995,4995,4995,0
|
|
20230816,164300,120948680,4995,4995,4995,4995,0
|
|
20230816,164200,120948680,4995,4995,4995,4995,922
|
|
20230816,164100,120948680,4995,4995,4995,4995,0
|
|
20230816,164000,120948680,4995,4995,4995,4995,0
|
|
20230816,163900,120948680,4995,4995,4995,4995,0
|
|
20230816,163800,120948680,4995,4995,4995,4995,0
|
|
20230816,163700,120948680,4995,4995,4995,4995,0
|
|
20230816,163600,120948680,4995,4995,4995,4995,0
|
|
20230816,163500,120948680,4995,4995,4995,4995,0
|
|
20230816,163400,120948680,4995,4995,4995,4995,0
|
|
20230816,163300,120948680,4995,4995,4995,4995,0
|
|
20230816,163200,120948680,4995,4995,4995,4995,0
|
|
20230816,163100,120948680,4995,4995,4995,4995,0
|
|
20230816,163000,120948680,4995,4995,4995,4995,0
|
|
20230816,162900,120948680,4995,4995,4995,4995,0
|
|
20230816,162800,120948680,4995,4995,4995,4995,0
|
|
20230816,162700,120948680,4995,4995,4995,4995,0
|
|
20230816,162600,120948680,4995,4995,4995,4995,0
|
|
20230816,162500,120948680,4995,4995,4995,4995,0
|
|
20230816,162400,120948680,4995,4995,4995,4995,0
|
|
20230816,162300,120948680,4995,4995,4995,4995,0
|
|
20230816,162200,120948680,4995,4995,4995,4995,0
|
|
20230816,162100,120948680,4995,4995,4995,4995,0
|
|
20230816,162000,120948680,4995,4995,4995,4995,0
|
|
20230816,161900,120948680,4995,4995,4995,4995,0
|
|
20230816,161800,120948680,4995,4995,4995,4995,0
|
|
20230816,161700,120948680,4995,4995,4995,4995,0
|
|
20230816,161600,120948680,4995,4995,4995,4995,0
|
|
20230816,161500,120948680,4995,4995,4995,4995,0
|
|
20230816,161400,120948680,4995,4995,4995,4995,0
|
|
20230816,161300,120948680,4995,4995,4995,4995,0
|
|
20230816,161200,120948680,4995,4995,4995,4995,922
|
|
20230816,161100,120948680,4995,4995,4995,4995,0
|
|
20230816,161000,120948680,4995,4995,4995,4995,0
|
|
20230816,160900,120948680,4995,4995,4995,4995,0
|
|
20230816,160800,120948680,4995,4995,4995,4995,0
|
|
20230816,160700,120948680,4995,4995,4995,4995,0
|
|
20230816,160600,120948680,4995,4995,4995,4995,0
|
|
20230816,160500,120948680,4995,4995,4995,4995,0
|
|
20230816,160400,120948680,4995,4995,4995,4995,0
|
|
20230816,160300,120948680,4995,4995,4995,4995,0
|
|
20230816,160200,120948680,4995,4995,4995,4995,0
|
|
20230816,160100,120948680,4995,4995,4995,4995,0
|
|
20230816,160000,120948680,4995,4995,4995,4995,0
|
|
20230816,155900,120948680,4995,4995,4995,4995,0
|
|
20230816,155800,120948680,4995,4995,4995,4995,0
|
|
20230816,155700,120948680,4995,4995,4995,4995,0
|
|
20230816,155600,120948680,4995,4995,4995,4995,0
|
|
20230816,155500,120948680,4995,4995,4995,4995,0
|
|
20230816,155400,120948680,4995,4995,4995,4995,0
|
|
20230816,155300,120948680,4995,4995,4995,4995,0
|
|
20230816,155200,120948680,4995,4995,4995,4995,0
|
|
20230816,155100,120948680,4995,4995,4995,4995,0
|
|
20230816,155000,120948680,4995,4995,4995,4995,0
|
|
20230816,154900,120948680,4995,4995,4995,4995,0
|
|
20230816,154800,120948680,4995,4995,4995,4995,0
|
|
20230816,154700,120948680,4995,4995,4995,4995,0
|
|
20230816,154600,120948680,4995,4995,4995,4995,0
|
|
20230816,154500,120948680,4995,4995,4995,4995,0
|
|
20230816,154400,120948680,4995,4995,4995,4995,0
|
|
20230816,154300,120948680,4995,4995,4995,4995,0
|
|
20230816,154200,120948680,4995,4995,4995,4995,922
|
|
20230816,154100,120948680,4995,4995,4995,4995,0
|
|
20230816,154000,120948680,4995,4995,4995,4995,0
|
|
20230816,153900,120948680,4995,4995,4995,4995,0
|
|
20230816,153800,120948680,4995,4995,4995,4995,0
|
|
20230816,153700,120948680,4995,4995,4995,4995,0
|
|
20230816,153600,120948680,4995,4995,4995,4995,0
|
|
20230816,153500,120948680,4995,4995,4995,4995,0
|
|
20230816,153400,120948680,4995,4995,4995,4995,0
|
|
20230816,153300,120948680,4995,4995,4995,4995,0
|
|
20230816,153200,120948680,4995,4995,4995,4995,0
|
|
20230816,153100,120948680,4995,4995,4995,4995,0
|
|
20230816,153000,120948680,4995,4995,4995,4995,922
|
|
20230816,152900,116343290,4995,4995,4995,4995,0
|
|
20230816,152800,116343290,4995,4995,4995,4995,0
|
|
20230816,152700,116343290,4995,4995,4995,4995,0
|
|
20230816,152600,116343290,4995,4995,4995,4995,0
|
|
20230816,152500,116343290,4995,4995,4995,4995,0
|
|
20230816,152400,116343290,4995,4995,4995,4995,0
|
|
20230816,152300,116343290,4995,4995,4995,4995,0
|
|
20230816,152200,116343290,4995,4995,4995,4995,0
|
|
20230816,152100,116343290,4995,4995,4995,4995,0
|
|
20230816,152000,116343290,4995,4995,4995,4995,0
|
|
20230816,151900,116343290,4995,4995,4995,4995,150
|
|
20230816,151800,115594040,4995,4995,4995,4995,1
|
|
20230816,151700,115589045,4955,4955,4955,4955,0
|
|
20230816,151600,115589045,4955,4955,4955,4955,10
|
|
20230816,151500,115539495,4950,4950,4950,4950,0
|
|
20230816,151400,115539495,4950,4950,4950,4950,0
|
|
20230816,151300,115539495,4950,4950,4950,4950,15
|
|
20230816,151200,115465245,4945,4945,4945,4945,0
|
|
20230816,151100,115465245,4945,4945,4945,4945,0
|
|
20230816,151000,115465245,4945,4945,4945,4945,0
|
|
20230816,150900,115465245,4945,4945,4945,4945,0
|
|
20230816,150800,115465245,4945,4945,4945,4945,0
|
|
20230816,150700,115465245,4945,4995,4995,4945,12
|
|
20230816,150600,115405380,4995,4995,4995,4995,10
|
|
20230816,150500,115355430,4995,4995,4995,4995,1
|
|
20230816,150400,115350435,4990,4990,4990,4990,4
|
|
20230816,150300,115330475,4990,4990,4990,4990,0
|
|
20230816,150200,115330475,4990,4990,4990,4990,0
|
|
20230816,150100,115330475,4990,4990,4990,4990,0
|
|
20230816,150000,115330475,4990,4990,4990,4990,1
|
|
20230816,145900,115325485,4940,4940,4940,4940,0
|
|
20230816,145800,115325485,4940,4940,4940,4940,0
|
|
20230816,145700,115325485,4940,4940,4940,4940,0
|
|
20230816,145600,115325485,4940,4940,4940,4940,0
|
|
20230816,145500,115325485,4940,4940,4940,4940,0
|
|
20230816,145400,115325485,4940,4940,4940,4940,0
|
|
20230816,145300,115325485,4940,4955,4955,4935,1061
|
|
20230816,145200,110079975,4995,4995,4995,4995,1
|
|
20230816,145100,110074980,4955,4955,4955,4955,0
|
|
20230816,145000,110074980,4955,4955,4955,4955,0
|
|
20230816,144900,110074980,4955,4960,4960,4955,219
|
|
20230816,144800,108989830,4955,4955,4955,4955,0
|
|
20230816,144700,108989830,4955,4955,4955,4955,0
|
|
20230816,144600,108989830,4955,4955,4955,4955,0
|
|
20230816,144500,108989830,4955,4955,4955,4955,0
|
|
20230816,144400,108989830,4955,4955,4955,4955,6
|
|
20230816,144300,108960100,4995,4995,4995,4995,0
|
|
20230816,144200,108960100,4995,4995,4995,4995,0
|
|
20230816,144100,108960100,4995,4985,4995,4985,200
|
|
20230816,144000,107962865,4985,4985,4985,4985,1
|
|
20230816,143900,107957880,4950,4955,4955,4950,50
|
|
20230816,143800,107710185,4955,4955,4955,4955,0
|
|
20230816,143700,107710185,4955,4955,4955,4955,0
|
|
20230816,143600,107710185,4955,4970,4970,4955,762
|
|
20230816,143500,103932040,4960,4960,4960,4960,0
|
|
20230816,143400,103932040,4960,4960,4960,4960,0
|
|
20230816,143300,103932040,4960,4960,4960,4960,0
|
|
20230816,143200,103932040,4960,4960,4960,4960,665
|
|
20230816,143100,100633640,4960,4960,4960,4960,48
|
|
20230816,143000,100395560,4945,4945,4945,4945,0
|
|
20230816,142900,100395560,4945,4945,4945,4945,0
|
|
20230816,142800,100395560,4945,4945,4945,4945,0
|
|
20230816,142700,100395560,4945,4945,4945,4945,200
|
|
20230816,142600,99406560,4945,4945,4945,4945,0
|
|
20230816,142500,99406560,4945,4950,4950,4945,696
|
|
20230816,142400,95961895,4950,4950,4950,4950,0
|
|
20230816,142300,95961895,4950,4955,4955,4950,133
|
|
20230816,142200,95302900,4960,4960,4960,4960,0
|
|
20230816,142100,95302900,4960,4960,4960,4960,0
|
|
20230816,142000,95302900,4960,4960,4960,4960,201
|
|
20230816,141900,94305940,4960,4960,4960,4960,5
|
|
20230816,141800,94281140,4960,4960,4960,4960,0
|
|
20230816,141700,94281140,4960,4960,4960,4960,0
|
|
20230816,141600,94281140,4960,4960,4960,4960,0
|
|
20230816,141500,94281140,4960,4960,4960,4960,417
|
|
20230816,141400,92212820,4960,4960,4960,4960,0
|
|
20230816,141300,92212820,4960,4965,4965,4960,355
|
|
20230816,141200,90450475,4970,4970,4970,4970,265
|
|
20230816,141100,89133425,4975,4975,4975,4975,0
|
|
20230816,141000,89133425,4975,4975,4975,4975,158
|
|
20230816,140900,88347375,4975,4975,4975,4975,0
|
|
20230816,140800,88347375,4975,4975,4975,4975,0
|
|
20230816,140700,88347375,4975,4975,4975,4975,0
|
|
20230816,140600,88347375,4975,4975,4975,4975,0
|
|
20230816,140500,88347375,4975,4975,4975,4975,0
|
|
20230816,140400,88347375,4975,4975,4975,4975,0
|
|
20230816,140300,88347375,4975,4975,4975,4975,4
|
|
20230816,140200,88327475,4980,4980,4980,4980,0
|
|
20230816,140100,88327475,4980,4980,4980,4980,0
|
|
20230816,140000,88327475,4980,4980,4980,4980,0
|
|
20230816,135900,88327475,4980,4980,4980,4980,306
|
|
20230816,135800,86803595,4980,4980,4980,4980,807
|
|
20230816,135700,82784735,4980,4980,4980,4980,0
|
|
20230816,135600,82784735,4980,4980,4980,4980,1
|
|
20230816,135500,82779755,4985,4985,4985,4985,0
|
|
20230816,135400,82779755,4985,4985,4985,4985,38
|
|
20230816,135300,82590325,4985,4985,4985,4985,4
|
|
20230816,135200,82570385,4985,4985,4985,4985,0
|
|
20230816,135100,82570385,4985,4985,4985,4985,0
|
|
20230816,135000,82570385,4985,4985,4985,4985,8
|
|
20230816,134900,82530505,4985,4985,4985,4985,0
|
|
20230816,134800,82530505,4985,4985,4985,4985,0
|
|
20230816,134700,82530505,4985,4985,4985,4985,0
|
|
20230816,134600,82530505,4985,4985,4985,4985,3
|
|
20230816,134500,82515550,4985,4985,4985,4985,308
|
|
20230816,134400,80980170,4990,4990,4990,4990,0
|
|
20230816,134300,80980170,4990,4990,4990,4990,0
|
|
20230816,134200,80980170,4990,4990,4990,4990,0
|
|
20230816,134100,80980170,4990,4990,4990,4990,0
|
|
20230816,134000,80980170,4990,4990,4990,4990,222
|
|
20230816,133900,79872390,4995,4995,4995,4995,10
|
|
20230816,133800,79822440,4995,4995,4995,4995,0
|
|
20230816,133700,79822440,4995,4995,4995,4995,0
|
|
20230816,133600,79822440,4995,4995,4995,4995,0
|
|
20230816,133500,79822440,4995,4995,4995,4995,100
|
|
20230816,133400,79322940,4995,4995,4995,4995,0
|
|
20230816,133300,79322940,4995,4995,4995,4995,0
|
|
20230816,133200,79322940,4995,4995,4995,4995,32
|
|
20230816,133100,79163100,4995,4995,4995,4995,0
|
|
20230816,133000,79163100,4995,4995,4995,4995,100
|
|
20230816,132900,78663600,4995,4995,4995,4995,0
|
|
20230816,132800,78663600,4995,4995,4995,4995,0
|
|
20230816,132700,78663600,4995,4995,4995,4995,0
|
|
20230816,132600,78663600,4995,4995,4995,4995,20
|
|
20230816,132500,78563700,4995,4995,4995,4995,0
|
|
20230816,132400,78563700,4995,4995,4995,4995,0
|
|
20230816,132300,78563700,4995,4995,4995,4995,0
|
|
20230816,132200,78563700,4995,5010,5010,4995,1547
|
|
20230816,132100,70829060,5010,5010,5010,5010,0
|
|
20230816,132000,70829060,5010,5010,5010,5010,0
|
|
20230816,131900,70829060,5010,5010,5010,5010,0
|
|
20230816,131800,70829060,5010,5010,5010,5010,0
|
|
20230816,131700,70829060,5010,5010,5010,5010,0
|
|
20230816,131600,70829060,5010,5010,5010,5010,0
|
|
20230816,131500,70829060,5010,5010,5010,5010,0
|
|
20230816,131400,70829060,5010,5010,5010,5010,0
|
|
20230816,131300,70829060,5010,5010,5010,5010,28
|
|
20230816,131200,70688780,5010,5010,5010,5010,0
|
|
20230816,131100,70688780,5010,5010,5010,5010,0
|
|
20230816,131000,70688780,5010,5010,5010,5010,22
|
|
20230816,130900,70578560,5040,5040,5040,5040,0
|
|
20230816,130800,70578560,5040,5040,5040,5040,0
|
|
20230816,130700,70578560,5040,5040,5040,5040,0
|
|
20230816,130600,70578560,5040,5040,5040,5040,0
|
|
20230816,130500,70578560,5040,5040,5040,5040,0
|
|
20230816,130400,70578560,5040,5040,5040,5040,0
|
|
20230816,130300,70578560,5040,5040,5040,5040,0
|
|
20230816,130200,70578560,5040,5040,5040,5040,0
|
|
20230816,130100,70578560,5040,5040,5040,5040,0
|
|
20230816,130000,70578560,5040,5040,5040,5040,0
|
|
20230816,125900,70578560,5040,5040,5040,5040,0
|
|
20230816,125800,70578560,5040,5040,5040,5040,1
|
|
20230816,125700,70573520,5030,5030,5030,5030,0
|
|
20230816,125600,70573520,5030,5030,5030,5030,0
|
|
20230816,125500,70573520,5030,5030,5030,5030,0
|
|
20230816,125400,70573520,5030,5030,5030,5030,0
|
|
20230816,125300,70573520,5030,5030,5030,5030,0
|
|
20230816,125200,70573520,5030,5030,5030,5030,0
|
|
20230816,125100,70573520,5030,5030,5030,5030,0
|
|
20230816,125000,70573520,5030,5030,5030,5030,0
|
|
20230816,124900,70573520,5030,5030,5030,5030,0
|
|
20230816,124800,70573520,5030,5030,5030,5030,0
|
|
20230816,124700,70573520,5030,5030,5030,5030,0
|
|
20230816,124600,70573520,5030,5030,5030,5030,0
|
|
20230816,124500,70573520,5030,5030,5030,5030,0
|
|
20230816,124400,70573520,5030,5030,5030,5030,0
|
|
20230816,124300,70573520,5030,5030,5030,5030,0
|
|
20230816,124200,70573520,5030,5030,5030,5030,0
|
|
20230816,124100,70573520,5030,5030,5030,5030,0
|
|
20230816,124000,70573520,5030,5030,5030,5030,190
|
|
20230816,123900,69617820,5030,5030,5030,5030,0
|
|
20230816,123800,69617820,5030,5030,5030,5030,0
|
|
20230816,123700,69617820,5030,5030,5030,5030,0
|
|
20230816,123600,69617820,5030,5030,5030,5030,0
|
|
20230816,123500,69617820,5030,5030,5030,5030,0
|
|
20230816,123400,69617820,5030,5030,5030,5030,1
|
|
20230816,123300,69612790,4990,4990,4990,4990,0
|
|
20230816,123200,69612790,4990,4990,4990,4990,0
|
|
20230816,123100,69612790,4990,4990,4990,4990,0
|
|
20230816,123000,69612790,4990,4990,4990,4990,4
|
|
20230816,122900,69592830,4990,4990,4990,4990,0
|
|
20230816,122800,69592830,4990,4990,4990,4990,0
|
|
20230816,122700,69592830,4990,4990,4990,4990,0
|
|
20230816,122600,69592830,4990,4990,4990,4990,1
|
|
20230816,122500,69587840,4990,4990,4990,4990,1
|
|
20230816,122400,69582850,4990,4990,4990,4990,31
|
|
20230816,122300,69428160,4990,4990,4990,4990,0
|
|
20230816,122200,69428160,4990,4990,4990,4990,0
|
|
20230816,122100,69428160,4990,4990,4990,4990,0
|
|
20230816,122000,69428160,4990,4990,4990,4990,0
|
|
20230816,121900,69428160,4990,4990,4990,4990,3
|
|
20230816,121800,69413190,5030,5030,5030,5030,0
|
|
20230816,121700,69413190,5030,5030,5030,5030,0
|
|
20230816,121600,69413190,5030,5030,5030,5030,0
|
|
20230816,121500,69413190,5030,5030,5030,5030,1
|
|
20230816,121400,69408160,4985,4990,4990,4985,14
|
|
20230816,121300,69338365,5030,5030,5030,5030,0
|
|
20230816,121200,69338365,5030,5030,5030,5030,0
|
|
20230816,121100,69338365,5030,5030,5030,5030,0
|
|
20230816,121000,69338365,5030,5030,5030,5030,0
|
|
20230816,120900,69338365,5030,5030,5030,5030,1
|
|
20230816,120800,69333335,4990,4990,4990,4990,0
|
|
20230816,120700,69333335,4990,4990,4990,4990,130
|
|
20230816,120600,68684635,4990,4990,4990,4990,4
|
|
20230816,120500,68664675,4980,4980,4980,4980,0
|
|
20230816,120400,68664675,4980,4980,4980,4980,0
|
|
20230816,120300,68664675,4980,4980,4980,4980,0
|
|
20230816,120200,68664675,4980,4980,4980,4980,0
|
|
20230816,120100,68664675,4980,4980,4980,4980,0
|
|
20230816,120000,68664675,4980,4980,4980,4980,0
|
|
20230816,115900,68664675,4980,4980,4980,4980,0
|
|
20230816,115800,68664675,4980,4980,4980,4980,0
|
|
20230816,115700,68664675,4980,4980,4980,4980,0
|
|
20230816,115600,68664675,4980,4980,4980,4980,0
|
|
20230816,115500,68664675,4980,4980,4980,4980,0
|
|
20230816,115400,68664675,4980,4980,4980,4980,0
|
|
20230816,115300,68664675,4980,4980,4980,4980,189
|
|
20230816,115200,67723455,4980,4980,4980,4980,0
|
|
20230816,115100,67723455,4980,4995,4995,4980,505
|
|
20230816,115000,65208540,5020,5020,5020,5020,1
|
|
20230816,114900,65203520,5010,5010,5010,5010,0
|
|
20230816,114800,65203520,5010,5010,5010,5010,1
|
|
20230816,114700,65198510,5020,5010,5020,5010,2
|
|
20230816,114600,65188480,5020,4995,5020,4995,4
|
|
20230816,114500,65168475,4985,4985,4985,4985,26
|
|
20230816,114400,65038865,5000,4985,5000,4985,75
|
|
20230816,114300,64664975,4980,4980,4980,4980,0
|
|
20230816,114200,64664975,4980,4980,4980,4980,0
|
|
20230816,114100,64664975,4980,4980,4980,4980,0
|
|
20230816,114000,64664975,4980,4980,4980,4980,0
|
|
20230816,113900,64664975,4980,4980,4980,4980,0
|
|
20230816,113800,64664975,4980,4980,4980,4980,20
|
|
20230816,113700,64565375,4980,4980,4980,4980,0
|
|
20230816,113600,64565375,4980,4980,4980,4980,11
|
|
20230816,113500,64510595,4980,4980,4980,4980,0
|
|
20230816,113400,64510595,4980,4980,4980,4980,0
|
|
20230816,113300,64510595,4980,4980,4980,4980,0
|
|
20230816,113200,64510595,4980,4980,4980,4980,0
|
|
20230816,113100,64510595,4980,4980,4980,4980,0
|
|
20230816,113000,64510595,4980,5000,5000,4980,1347
|
|
20230816,112900,57792170,5020,5020,5020,5020,0
|
|
20230816,112800,57792170,5020,5020,5020,5020,0
|
|
20230816,112700,57792170,5020,5020,5020,5020,0
|
|
20230816,112600,57792170,5020,5020,5020,5020,5
|
|
20230816,112500,57767070,5020,5020,5020,5020,0
|
|
20230816,112400,57767070,5020,5020,5020,5020,200
|
|
20230816,112300,56763070,5020,5010,5020,5010,162
|
|
20230816,112200,55951410,5010,5010,5010,5010,0
|
|
20230816,112100,55951410,5010,5010,5010,5010,0
|
|
20230816,112000,55951410,5010,5010,5010,5010,0
|
|
20230816,111900,55951410,5010,5010,5010,5010,0
|
|
20230816,111800,55951410,5010,5010,5010,5010,0
|
|
20230816,111700,55951410,5010,5010,5010,5010,0
|
|
20230816,111600,55951410,5010,5010,5010,5010,0
|
|
20230816,111500,55951410,5010,5010,5010,5010,0
|
|
20230816,111400,55951410,5010,5010,5010,5010,0
|
|
20230816,111300,55951410,5010,5010,5010,5010,0
|
|
20230816,111200,55951410,5010,5010,5010,5010,0
|
|
20230816,111100,55951410,5010,5010,5010,5010,10
|
|
20230816,111000,55901310,5010,5010,5010,5010,0
|
|
20230816,110900,55901310,5010,5010,5010,5010,0
|
|
20230816,110800,55901310,5010,5010,5010,5010,0
|
|
20230816,110700,55901310,5010,5010,5010,5010,0
|
|
20230816,110600,55901310,5010,5010,5010,5010,0
|
|
20230816,110500,55901310,5010,5010,5010,5010,0
|
|
20230816,110400,55901310,5010,5010,5010,5010,100
|
|
20230816,110300,55400310,5010,5010,5010,5010,0
|
|
20230816,110200,55400310,5010,5010,5010,5010,64
|
|
20230816,110100,55079670,5020,5030,5030,5020,3
|
|
20230816,110000,55064600,5020,5040,5040,5020,44
|
|
20230816,105900,54843380,5040,5040,5040,5040,74
|
|
20230816,105800,54470420,5040,5040,5040,5040,78
|
|
20230816,105700,54077300,5040,5040,5040,5040,2
|
|
20230816,105600,54067220,5040,5040,5040,5040,0
|
|
20230816,105500,54067220,5040,5040,5040,5040,0
|
|
20230816,105400,54067220,5040,5040,5040,5040,4
|
|
20230816,105300,54047060,5040,5040,5040,5040,2
|
|
20230816,105200,54036980,5040,5040,5040,5040,0
|
|
20230816,105100,54036980,5040,5040,5040,5040,1
|
|
20230816,105000,54031940,4995,4995,4995,4995,0
|
|
20230816,104900,54031940,4995,4995,4995,4995,0
|
|
20230816,104800,54031940,4995,4995,4995,4995,0
|
|
20230816,104700,54031940,4995,4995,4995,4995,0
|
|
20230816,104600,54031940,4995,4995,4995,4995,0
|
|
20230816,104500,54031940,4995,4995,4995,4995,0
|
|
20230816,104400,54031940,4995,4995,4995,4995,0
|
|
20230816,104300,54031940,4995,5020,5020,4995,3
|
|
20230816,104200,54016930,5040,5040,5040,5040,3
|
|
20230816,104100,54001810,5040,5040,5040,5040,0
|
|
20230816,104000,54001810,5040,5040,5040,5040,1
|
|
20230816,103900,53996770,5020,5020,5020,5020,1282
|
|
20230816,103800,47561130,5020,5020,5020,5020,0
|
|
20230816,103700,47561130,5020,5020,5020,5020,0
|
|
20230816,103600,47561130,5020,5020,5020,5020,5
|
|
20230816,103500,47536030,5020,5020,5020,5020,5
|
|
20230816,103400,47510930,5020,5020,5020,5020,0
|
|
20230816,103300,47510930,5020,5020,5020,5020,6
|
|
20230816,103200,47480810,5020,5020,5020,5020,0
|
|
20230816,103100,47480810,5020,5020,5020,5020,0
|
|
20230816,103000,47480810,5020,5020,5020,5020,1
|
|
20230816,102900,47475790,5010,5010,5010,5010,0
|
|
20230816,102800,47475790,5010,5010,5010,5010,0
|
|
20230816,102700,47475790,5010,5010,5010,5010,0
|
|
20230816,102600,47475790,5010,5010,5010,5010,150
|
|
20230816,102500,46724290,5010,5010,5010,5010,0
|
|
20230816,102400,46724290,5010,5010,5010,5010,0
|
|
20230816,102300,46724290,5010,5010,5010,5010,0
|
|
20230816,102200,46724290,5010,5010,5010,5010,0
|
|
20230816,102100,46724290,5010,5010,5010,5010,0
|
|
20230816,102000,46724290,5010,4995,5010,4995,99
|
|
20230816,101900,46229770,5000,5000,5000,5000,0
|
|
20230816,101800,46229770,5000,5000,5000,5000,0
|
|
20230816,101700,46229770,5000,5000,5000,5000,0
|
|
20230816,101600,46229770,5000,5000,5000,5000,60
|
|
20230816,101500,45929770,5020,5020,5020,5020,0
|
|
20230816,101400,45929770,5020,5020,5020,5020,0
|
|
20230816,101300,45929770,5020,5020,5020,5020,5
|
|
20230816,101200,45904670,5020,5020,5020,5020,0
|
|
20230816,101100,45904670,5020,5020,5020,5020,0
|
|
20230816,101000,45904670,5020,5020,5020,5020,6
|
|
20230816,100900,45874550,4995,4995,4995,4995,0
|
|
20230816,100800,45874550,4995,5000,5000,4995,182
|
|
20230816,100700,44965055,5000,5010,5010,5000,43
|
|
20230816,100600,44749865,5020,5020,5020,5020,0
|
|
20230816,100500,44749865,5020,5020,5020,5020,0
|
|
20230816,100400,44749865,5020,5020,5020,5020,0
|
|
20230816,100300,44749865,5020,5020,5020,5020,34
|
|
20230816,100200,44579185,5020,5020,5020,5020,300
|
|
20230816,100100,43073185,5000,5000,5000,5000,11
|
|
20230816,100000,43018185,5000,5000,5000,5000,4
|
|
20230816,095900,42998185,5020,5020,5020,5020,0
|
|
20230816,095800,42998185,5020,5020,5020,5020,0
|
|
20230816,095700,42998185,5020,5020,5020,5020,0
|
|
20230816,095600,42998185,5020,5020,5020,5020,1
|
|
20230816,095500,42993165,5020,5020,5020,5020,0
|
|
20230816,095400,42993165,5020,5020,5020,5020,0
|
|
20230816,095300,42993165,5020,5020,5020,5020,50
|
|
20230816,095200,42742165,4990,4990,4990,4990,0
|
|
20230816,095100,42742165,4990,4990,4990,4990,0
|
|
20230816,095000,42742165,4990,4990,4990,4990,0
|
|
20230816,094900,42742165,4990,4990,4990,4990,0
|
|
20230816,094800,42742165,4990,5000,5000,4990,279
|
|
20230816,094700,41349075,5000,5000,5000,5000,0
|
|
20230816,094600,41349075,5000,5000,5000,5000,55
|
|
20230816,094500,41074075,5020,5020,5020,5020,0
|
|
20230816,094400,41074075,5020,5020,5020,5020,0
|
|
20230816,094300,41074075,5020,5020,5020,5020,0
|
|
20230816,094200,41074075,5020,5020,5020,5020,0
|
|
20230816,094100,41074075,5020,5020,5020,5020,0
|
|
20230816,094000,41074075,5020,5020,5020,5020,0
|
|
20230816,093900,41074075,5020,5020,5020,5020,0
|
|
20230816,093800,41074075,5020,5020,5020,5020,49
|
|
20230816,093700,40828095,5020,5020,5020,5020,0
|
|
20230816,093600,40828095,5020,5020,5020,5020,0
|
|
20230816,093500,40828095,5020,5020,5020,5020,0
|
|
20230816,093400,40828095,5020,5020,5020,5020,0
|
|
20230816,093300,40828095,5020,5020,5020,5020,0
|
|
20230816,093200,40828095,5020,5020,5020,5020,0
|
|
20230816,093100,40828095,5020,5020,5020,5020,3
|
|
20230816,093000,40813035,5020,5020,5020,5020,7
|
|
20230816,092900,40777895,5000,5000,5000,5000,0
|
|
20230816,092800,40777895,5000,5000,5000,5000,0
|
|
20230816,092700,40777895,5000,5000,5000,5000,0
|
|
20230816,092600,40777895,5000,5000,5000,5000,0
|
|
20230816,092500,40777895,5000,5000,5000,5000,1
|
|
20230816,092400,40772895,5020,5020,5020,5020,100
|
|
20230816,092300,40270895,5060,5060,5060,5060,0
|
|
20230816,092200,40270895,5060,5040,5060,4980,4179
|
|
20230816,092100,19332200,5040,5040,5040,5040,0
|
|
20230816,092000,19332200,5040,5040,5040,5040,1
|
|
20230816,091900,19327160,5080,5080,5080,5080,1
|
|
20230816,091800,19322080,5030,5050,5050,5030,120
|
|
20230816,091700,18717060,5080,5080,5080,5080,1
|
|
20230816,091600,18711980,5090,5090,5090,5090,0
|
|
20230816,091500,18711980,5090,5070,5090,5040,528
|
|
20230816,091400,16040320,5040,5070,5070,5040,80
|
|
20230816,091300,15635510,5070,5070,5070,5070,30
|
|
20230816,091200,15483410,5040,5040,5040,5040,82
|
|
20230816,091100,15070130,5060,5060,5060,5060,1
|
|
20230816,091000,15065070,5060,5060,5060,5060,90
|
|
20230816,090900,14609670,5060,5070,5070,5060,100
|
|
20230816,090800,14103230,5090,5090,5090,5090,0
|
|
20230816,090700,14103230,5090,5090,5090,5090,10
|
|
20230816,090600,14052330,5120,5120,5120,5120,0
|
|
20230816,090500,14052330,5120,5120,5120,5120,0
|
|
20230816,090400,14052330,5120,5090,5120,5040,1602
|
|
20230816,090300,5938830,5120,5100,5120,5100,12
|
|
20230816,090200,5877430,5090,5110,5110,5090,151
|
|
20230816,090100,5107560,5120,5140,5140,5120,74
|
|
20230816,090000,4728280,5130,5140,5140,5130,797
|