585 lines
28 KiB
CSV
585 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230817,184200,168074035,5000,5000,5000,5000,303
|
|
20230817,184100,168074035,5000,5000,5000,5000,0
|
|
20230817,184000,168074035,5000,5000,5000,5000,0
|
|
20230817,183900,168074035,5000,5000,5000,5000,0
|
|
20230817,183800,168074035,5000,5000,5000,5000,0
|
|
20230817,183700,168074035,5000,5000,5000,5000,0
|
|
20230817,183600,168074035,5000,5000,5000,5000,0
|
|
20230817,183500,168074035,5000,5000,5000,5000,0
|
|
20230817,183400,168074035,5000,5000,5000,5000,0
|
|
20230817,183300,168074035,5000,5000,5000,5000,0
|
|
20230817,183200,168074035,5000,5000,5000,5000,0
|
|
20230817,183100,168074035,5000,5000,5000,5000,0
|
|
20230817,183000,168074035,5000,5000,5000,5000,0
|
|
20230817,182900,168074035,5000,5000,5000,5000,0
|
|
20230817,182800,168074035,5000,5000,5000,5000,0
|
|
20230817,182700,168074035,5000,5000,5000,5000,0
|
|
20230817,182600,168074035,5000,5000,5000,5000,0
|
|
20230817,182500,168074035,5000,5000,5000,5000,0
|
|
20230817,182400,168074035,5000,5000,5000,5000,0
|
|
20230817,182300,168074035,5000,5000,5000,5000,0
|
|
20230817,182200,168074035,5000,5000,5000,5000,0
|
|
20230817,182100,168074035,5000,5000,5000,5000,0
|
|
20230817,182000,168074035,5000,5000,5000,5000,0
|
|
20230817,181900,168074035,5000,5000,5000,5000,0
|
|
20230817,181800,168074035,5000,5000,5000,5000,0
|
|
20230817,181700,168074035,5000,5000,5000,5000,0
|
|
20230817,181600,168074035,5000,5000,5000,5000,0
|
|
20230817,181500,168074035,5000,5000,5000,5000,0
|
|
20230817,181400,168074035,5000,5000,5000,5000,0
|
|
20230817,181300,168074035,5000,5000,5000,5000,0
|
|
20230817,181200,168074035,5000,5000,5000,5000,303
|
|
20230817,181100,168074035,5000,5000,5000,5000,0
|
|
20230817,181000,168074035,5000,5000,5000,5000,0
|
|
20230817,180900,168074035,5000,5000,5000,5000,0
|
|
20230817,180800,168074035,5000,5000,5000,5000,0
|
|
20230817,180700,168074035,5000,5000,5000,5000,0
|
|
20230817,180600,168074035,5000,5000,5000,5000,0
|
|
20230817,180500,168074035,5000,5000,5000,5000,0
|
|
20230817,180400,168074035,5000,5000,5000,5000,0
|
|
20230817,180300,168074035,5000,5000,5000,5000,0
|
|
20230817,180200,168074035,5000,5000,5000,5000,0
|
|
20230817,180100,168074035,5000,5000,5000,5000,0
|
|
20230817,180000,168074035,5000,5000,5000,5000,0
|
|
20230817,175900,168074035,5000,5000,5000,5000,0
|
|
20230817,175800,168074035,5000,5000,5000,5000,0
|
|
20230817,175700,168074035,5000,5000,5000,5000,0
|
|
20230817,175600,168074035,5000,5000,5000,5000,0
|
|
20230817,175500,168074035,5000,5000,5000,5000,0
|
|
20230817,175400,168074035,5000,5000,5000,5000,0
|
|
20230817,175300,168074035,5000,5000,5000,5000,0
|
|
20230817,175200,168074035,5000,5000,5000,5000,0
|
|
20230817,175100,168074035,5000,5000,5000,5000,0
|
|
20230817,175000,168074035,5000,5000,5000,5000,0
|
|
20230817,174900,168074035,5000,5000,5000,5000,0
|
|
20230817,174800,168074035,5000,5000,5000,5000,0
|
|
20230817,174700,168074035,5000,5000,5000,5000,0
|
|
20230817,174600,168074035,5000,5000,5000,5000,0
|
|
20230817,174500,168074035,5000,5000,5000,5000,0
|
|
20230817,174400,168074035,5000,5000,5000,5000,0
|
|
20230817,174300,168074035,5000,5000,5000,5000,0
|
|
20230817,174200,168074035,5000,5000,5000,5000,303
|
|
20230817,174100,168074035,5000,5000,5000,5000,0
|
|
20230817,174000,168074035,5000,5000,5000,5000,0
|
|
20230817,173900,168074035,5000,5000,5000,5000,0
|
|
20230817,173800,168074035,5000,5000,5000,5000,0
|
|
20230817,173700,168074035,5000,5000,5000,5000,0
|
|
20230817,173600,168074035,5000,5000,5000,5000,0
|
|
20230817,173500,168074035,5000,5000,5000,5000,0
|
|
20230817,173400,168074035,5000,5000,5000,5000,0
|
|
20230817,173300,168074035,5000,5000,5000,5000,0
|
|
20230817,173200,168074035,5000,5000,5000,5000,0
|
|
20230817,173100,168074035,5000,5000,5000,5000,0
|
|
20230817,173000,168074035,5000,5000,5000,5000,0
|
|
20230817,172900,168074035,5000,5000,5000,5000,0
|
|
20230817,172800,168074035,5000,5000,5000,5000,0
|
|
20230817,172700,168074035,5000,5000,5000,5000,0
|
|
20230817,172600,168074035,5000,5000,5000,5000,0
|
|
20230817,172500,168074035,5000,5000,5000,5000,0
|
|
20230817,172400,168074035,5000,5000,5000,5000,0
|
|
20230817,172300,168074035,5000,5000,5000,5000,0
|
|
20230817,172200,168074035,5000,5000,5000,5000,0
|
|
20230817,172100,168074035,5000,5000,5000,5000,0
|
|
20230817,172000,168074035,5000,5000,5000,5000,0
|
|
20230817,171900,168074035,5000,5000,5000,5000,0
|
|
20230817,171800,168074035,5000,5000,5000,5000,0
|
|
20230817,171700,168074035,5000,5000,5000,5000,0
|
|
20230817,171600,168074035,5000,5000,5000,5000,0
|
|
20230817,171500,168074035,5000,5000,5000,5000,0
|
|
20230817,171400,168074035,5000,5000,5000,5000,0
|
|
20230817,171300,168074035,5000,5000,5000,5000,0
|
|
20230817,171200,168074035,5000,5000,5000,5000,303
|
|
20230817,171100,168074035,5000,5000,5000,5000,0
|
|
20230817,171000,168074035,5000,5000,5000,5000,0
|
|
20230817,170900,168074035,5000,5000,5000,5000,0
|
|
20230817,170800,168074035,5000,5000,5000,5000,0
|
|
20230817,170700,168074035,5000,5000,5000,5000,0
|
|
20230817,170600,168074035,5000,5000,5000,5000,0
|
|
20230817,170500,168074035,5000,5000,5000,5000,0
|
|
20230817,170400,168074035,5000,5000,5000,5000,0
|
|
20230817,170300,168074035,5000,5000,5000,5000,0
|
|
20230817,170200,168074035,5000,5000,5000,5000,0
|
|
20230817,170100,168074035,5000,5000,5000,5000,0
|
|
20230817,170000,168074035,5000,5000,5000,5000,0
|
|
20230817,165900,168074035,5000,5000,5000,5000,0
|
|
20230817,165800,168074035,5000,5000,5000,5000,0
|
|
20230817,165700,168074035,5000,5000,5000,5000,0
|
|
20230817,165600,168074035,5000,5000,5000,5000,0
|
|
20230817,165500,168074035,5000,5000,5000,5000,0
|
|
20230817,165400,168074035,5000,5000,5000,5000,0
|
|
20230817,165300,168074035,5000,5000,5000,5000,0
|
|
20230817,165200,168074035,5000,5000,5000,5000,0
|
|
20230817,165100,168074035,5000,5000,5000,5000,0
|
|
20230817,165000,168074035,5000,5000,5000,5000,0
|
|
20230817,164900,168074035,5000,5000,5000,5000,0
|
|
20230817,164800,168074035,5000,5000,5000,5000,0
|
|
20230817,164700,168074035,5000,5000,5000,5000,0
|
|
20230817,164600,168074035,5000,5000,5000,5000,0
|
|
20230817,164500,168074035,5000,5000,5000,5000,0
|
|
20230817,164400,168074035,5000,5000,5000,5000,0
|
|
20230817,164300,168074035,5000,5000,5000,5000,0
|
|
20230817,164200,168074035,5000,5000,5000,5000,303
|
|
20230817,164100,168074035,5000,5000,5000,5000,0
|
|
20230817,164000,168074035,5000,5000,5000,5000,0
|
|
20230817,163900,168074035,5000,5000,5000,5000,0
|
|
20230817,163800,168074035,5000,5000,5000,5000,0
|
|
20230817,163700,168074035,5000,5000,5000,5000,0
|
|
20230817,163600,168074035,5000,5000,5000,5000,0
|
|
20230817,163500,168074035,5000,5000,5000,5000,0
|
|
20230817,163400,168074035,5000,5000,5000,5000,0
|
|
20230817,163300,168074035,5000,5000,5000,5000,0
|
|
20230817,163200,168074035,5000,5000,5000,5000,0
|
|
20230817,163100,168074035,5000,5000,5000,5000,0
|
|
20230817,163000,168074035,5000,5000,5000,5000,0
|
|
20230817,162900,168074035,5000,5000,5000,5000,0
|
|
20230817,162800,168074035,5000,5000,5000,5000,0
|
|
20230817,162700,168074035,5000,5000,5000,5000,0
|
|
20230817,162600,168074035,5000,5000,5000,5000,0
|
|
20230817,162500,168074035,5000,5000,5000,5000,0
|
|
20230817,162400,168074035,5000,5000,5000,5000,0
|
|
20230817,162300,168074035,5000,5000,5000,5000,0
|
|
20230817,162200,168074035,5000,5000,5000,5000,0
|
|
20230817,162100,168074035,5000,5000,5000,5000,0
|
|
20230817,162000,168074035,5000,5000,5000,5000,0
|
|
20230817,161900,168074035,5000,5000,5000,5000,0
|
|
20230817,161800,168074035,5000,5000,5000,5000,0
|
|
20230817,161700,168074035,5000,5000,5000,5000,0
|
|
20230817,161600,168074035,5000,5000,5000,5000,0
|
|
20230817,161500,168074035,5000,5000,5000,5000,0
|
|
20230817,161400,168074035,5000,5000,5000,5000,0
|
|
20230817,161300,168074035,5000,5000,5000,5000,0
|
|
20230817,161200,168074035,5000,5000,5000,5000,303
|
|
20230817,161100,168074035,5000,5000,5000,5000,0
|
|
20230817,161000,168074035,5000,5000,5000,5000,0
|
|
20230817,160900,168074035,5000,5000,5000,5000,0
|
|
20230817,160800,168074035,5000,5000,5000,5000,0
|
|
20230817,160700,168074035,5000,5000,5000,5000,0
|
|
20230817,160600,168074035,5000,5000,5000,5000,0
|
|
20230817,160500,168074035,5000,5000,5000,5000,0
|
|
20230817,160400,168074035,5000,5000,5000,5000,0
|
|
20230817,160300,168074035,5000,5000,5000,5000,0
|
|
20230817,160200,168074035,5000,5000,5000,5000,0
|
|
20230817,160100,168074035,5000,5000,5000,5000,0
|
|
20230817,160000,168074035,5000,5000,5000,5000,0
|
|
20230817,155900,168074035,5000,5000,5000,5000,0
|
|
20230817,155800,168074035,5000,5000,5000,5000,0
|
|
20230817,155700,168074035,5000,5000,5000,5000,0
|
|
20230817,155600,168074035,5000,5000,5000,5000,0
|
|
20230817,155500,168074035,5000,5000,5000,5000,0
|
|
20230817,155400,168074035,5000,5000,5000,5000,0
|
|
20230817,155300,168074035,5000,5000,5000,5000,0
|
|
20230817,155200,168074035,5000,5000,5000,5000,0
|
|
20230817,155100,168074035,5000,5000,5000,5000,0
|
|
20230817,155000,168074035,5000,5000,5000,5000,0
|
|
20230817,154900,168074035,5000,5000,5000,5000,0
|
|
20230817,154800,168074035,5000,5000,5000,5000,0
|
|
20230817,154700,168074035,5000,5000,5000,5000,0
|
|
20230817,154600,168074035,5000,5000,5000,5000,0
|
|
20230817,154500,168074035,5000,5000,5000,5000,0
|
|
20230817,154400,168074035,5000,5000,5000,5000,0
|
|
20230817,154300,168074035,5000,5000,5000,5000,0
|
|
20230817,154200,168074035,5000,5000,5000,5000,303
|
|
20230817,154100,168074035,5000,5000,5000,5000,0
|
|
20230817,154000,168074035,5000,5000,5000,5000,0
|
|
20230817,153900,168074035,5000,5000,5000,5000,0
|
|
20230817,153800,168074035,5000,5000,5000,5000,0
|
|
20230817,153700,168074035,5000,5000,5000,5000,0
|
|
20230817,153600,168074035,5000,5000,5000,5000,0
|
|
20230817,153500,168074035,5000,5000,5000,5000,0
|
|
20230817,153400,168074035,5000,5000,5000,5000,0
|
|
20230817,153300,168074035,5000,5000,5000,5000,0
|
|
20230817,153200,168074035,5000,5000,5000,5000,0
|
|
20230817,153100,168074035,5000,5000,5000,5000,0
|
|
20230817,153000,168074035,5000,5000,5000,5000,303
|
|
20230817,152900,166559035,5000,5000,5000,5000,0
|
|
20230817,152800,166559035,5000,5000,5000,5000,0
|
|
20230817,152700,166559035,5000,5000,5000,5000,0
|
|
20230817,152600,166559035,5000,5000,5000,5000,0
|
|
20230817,152500,166559035,5000,5000,5000,5000,0
|
|
20230817,152400,166559035,5000,5000,5000,5000,0
|
|
20230817,152300,166559035,5000,5000,5000,5000,0
|
|
20230817,152200,166559035,5000,5000,5000,5000,0
|
|
20230817,152100,166559035,5000,5000,5000,5000,0
|
|
20230817,152000,166559035,5000,5000,5000,5000,0
|
|
20230817,151900,166559035,5000,5000,5000,5000,0
|
|
20230817,151800,166559035,5000,5000,5000,5000,0
|
|
20230817,151700,166559035,5000,5000,5000,5000,1
|
|
20230817,151600,166554035,5010,5010,5010,5010,0
|
|
20230817,151500,166554035,5010,5010,5010,5010,0
|
|
20230817,151400,166554035,5010,5010,5010,5010,0
|
|
20230817,151300,166554035,5010,5010,5010,5010,0
|
|
20230817,151200,166554035,5010,5010,5010,5010,0
|
|
20230817,151100,166554035,5010,5010,5010,5010,29
|
|
20230817,151000,166408745,5010,5010,5010,5010,1
|
|
20230817,150900,166403735,5020,5020,5020,5020,1
|
|
20230817,150800,166398715,5020,5020,5020,5020,0
|
|
20230817,150700,166398715,5020,5020,5020,5020,0
|
|
20230817,150600,166398715,5020,5020,5020,5020,19
|
|
20230817,150500,166303335,5020,5020,5020,5020,99
|
|
20230817,150400,165806355,5010,5010,5010,5010,82
|
|
20230817,150300,165395535,5010,5010,5010,5010,0
|
|
20230817,150200,165395535,5010,5010,5010,5010,0
|
|
20230817,150100,165395535,5010,5010,5010,5010,0
|
|
20230817,150000,165395535,5010,5010,5010,5010,0
|
|
20230817,145900,165395535,5010,5010,5010,5010,0
|
|
20230817,145800,165395535,5010,5010,5010,5010,0
|
|
20230817,145700,165395535,5010,5010,5010,5010,17
|
|
20230817,145600,165310365,5020,5020,5020,5020,0
|
|
20230817,145500,165310365,5020,5020,5020,5020,0
|
|
20230817,145400,165310365,5020,5010,5020,5010,22
|
|
20230817,145300,165200005,5020,5020,5020,5020,4
|
|
20230817,145200,165179925,5030,5030,5030,5030,0
|
|
20230817,145100,165179925,5030,5030,5030,5030,0
|
|
20230817,145000,165179925,5030,5030,5030,5030,2
|
|
20230817,144900,165169865,4990,4990,4990,4990,0
|
|
20230817,144800,165169865,4990,4990,4990,4990,0
|
|
20230817,144700,165169865,4990,4990,4990,4990,1
|
|
20230817,144600,165164875,4995,4995,4995,4995,0
|
|
20230817,144500,165164875,4995,4995,4995,4995,0
|
|
20230817,144400,165164875,4995,5020,5020,4995,997
|
|
20230817,144300,160177320,5020,5020,5020,5020,243
|
|
20230817,144200,158957460,5020,5020,5020,5020,185
|
|
20230817,144100,158028760,5020,5020,5020,5020,0
|
|
20230817,144000,158028760,5020,5020,5020,5020,0
|
|
20230817,143900,158028760,5020,5020,5020,5020,0
|
|
20230817,143800,158028760,5020,5010,5020,5010,63
|
|
20230817,143700,157712770,5010,5010,5010,5010,0
|
|
20230817,143600,157712770,5010,5010,5010,5010,0
|
|
20230817,143500,157712770,5010,5010,5010,5010,2
|
|
20230817,143400,157702750,5020,5020,5020,5020,0
|
|
20230817,143300,157702750,5020,5020,5020,5020,0
|
|
20230817,143200,157702750,5020,5020,5020,5020,1
|
|
20230817,143100,157697730,5020,5020,5020,5020,0
|
|
20230817,143000,157697730,5020,5020,5020,5020,0
|
|
20230817,142900,157697730,5020,5020,5020,5020,0
|
|
20230817,142800,157697730,5020,5020,5020,5020,0
|
|
20230817,142700,157697730,5020,5020,5020,5020,185
|
|
20230817,142600,156769030,5000,5000,5000,5000,0
|
|
20230817,142500,156769030,5000,5000,5000,5000,0
|
|
20230817,142400,156769030,5000,5000,5000,5000,0
|
|
20230817,142300,156769030,5000,5000,5000,5000,0
|
|
20230817,142200,156769030,5000,5000,5000,5000,0
|
|
20230817,142100,156769030,5000,5000,5000,5000,45
|
|
20230817,142000,156544030,5020,5020,5020,5020,0
|
|
20230817,141900,156544030,5020,5020,5020,5020,0
|
|
20230817,141800,156544030,5020,5020,5020,5020,0
|
|
20230817,141700,156544030,5020,5020,5020,5020,1
|
|
20230817,141600,156539010,5020,5020,5020,5020,0
|
|
20230817,141500,156539010,5020,5020,5020,5020,0
|
|
20230817,141400,156539010,5020,5020,5020,5020,0
|
|
20230817,141300,156539010,5020,5020,5020,5020,63
|
|
20230817,141200,156222750,5020,5020,5020,5020,185
|
|
20230817,141100,155294050,5000,5000,5000,5000,0
|
|
20230817,141000,155294050,5000,5000,5000,5000,0
|
|
20230817,140900,155294050,5000,5000,5000,5000,0
|
|
20230817,140800,155294050,5000,5000,5000,5000,0
|
|
20230817,140700,155294050,5000,5000,5000,5000,0
|
|
20230817,140600,155294050,5000,5000,5000,5000,7
|
|
20230817,140500,155259050,5020,5020,5020,5020,0
|
|
20230817,140400,155259050,5020,5020,5020,5020,49
|
|
20230817,140300,155013070,5020,5020,5020,5020,0
|
|
20230817,140200,155013070,5020,5020,5020,5020,0
|
|
20230817,140100,155013070,5020,5020,5020,5020,0
|
|
20230817,140000,155013070,5020,5020,5020,5020,0
|
|
20230817,135900,155013070,5020,5020,5020,5020,10
|
|
20230817,135800,154962870,5020,5020,5020,5020,0
|
|
20230817,135700,154962870,5020,5010,5020,5010,185
|
|
20230817,135600,154034670,4995,4995,4995,4995,0
|
|
20230817,135500,154034670,4995,4995,4995,4995,0
|
|
20230817,135400,154034670,4995,4995,4995,4995,0
|
|
20230817,135300,154034670,4995,4995,4995,4995,0
|
|
20230817,135200,154034670,4995,4995,4995,4995,0
|
|
20230817,135100,154034670,4995,4995,4995,4995,0
|
|
20230817,135000,154034670,4995,5010,5010,4995,45
|
|
20230817,134900,153809615,5020,5020,5020,5020,0
|
|
20230817,134800,153809615,5020,5020,5020,5020,67
|
|
20230817,134700,153473275,5030,5030,5030,5030,0
|
|
20230817,134600,153473275,5030,5030,5030,5030,0
|
|
20230817,134500,153473275,5030,5030,5030,5030,0
|
|
20230817,134400,153473275,5030,5030,5030,5030,0
|
|
20230817,134300,153473275,5030,5030,5030,5030,0
|
|
20230817,134200,153473275,5030,5020,5030,5020,185
|
|
20230817,134100,152543365,5020,5020,5020,5020,0
|
|
20230817,134000,152543365,5020,5020,5020,5020,0
|
|
20230817,133900,152543365,5020,5020,5020,5020,83
|
|
20230817,133800,152126705,5020,5020,5020,5020,0
|
|
20230817,133700,152126705,5020,5020,5020,5020,3
|
|
20230817,133600,152111645,5020,5020,5020,5020,0
|
|
20230817,133500,152111645,5020,5020,5020,5020,0
|
|
20230817,133400,152111645,5020,5020,5020,5020,2
|
|
20230817,133300,152101605,5020,5030,5030,5020,4
|
|
20230817,133200,152081505,5030,5030,5030,5030,803
|
|
20230817,133100,148042415,4980,4985,4985,4980,51
|
|
20230817,133000,147788390,5030,5010,5030,5010,572
|
|
20230817,132900,144914070,5000,5000,5000,5000,114
|
|
20230817,132800,144344070,5000,5000,5000,5000,0
|
|
20230817,132700,144344070,5000,4990,5000,4990,185
|
|
20230817,132600,143419455,4985,4985,4985,4985,0
|
|
20230817,132500,143419455,4985,4985,4985,4985,78
|
|
20230817,132400,143030625,4990,4990,4990,4990,0
|
|
20230817,132300,143030625,4990,4995,4995,4990,131
|
|
20230817,132200,142376620,4990,4990,4990,4990,0
|
|
20230817,132100,142376620,4990,4990,4990,4990,0
|
|
20230817,132000,142376620,4990,4990,4990,4990,0
|
|
20230817,131900,142376620,4990,4990,4990,4990,45
|
|
20230817,131800,142152070,4995,4995,4995,4995,0
|
|
20230817,131700,142152070,4995,4995,4995,4995,0
|
|
20230817,131600,142152070,4995,4995,4995,4995,0
|
|
20230817,131500,142152070,4995,4995,4995,4995,0
|
|
20230817,131400,142152070,4995,4995,4995,4995,4
|
|
20230817,131300,142132090,5000,5000,5000,5000,1
|
|
20230817,131200,142127090,4995,4985,4995,4985,185
|
|
20230817,131100,141203520,4985,4985,4985,4985,0
|
|
20230817,131000,141203520,4985,4985,4985,4985,0
|
|
20230817,130900,141203520,4985,4985,4985,4985,0
|
|
20230817,130800,141203520,4985,4985,4985,4985,19
|
|
20230817,130700,141108805,4990,4990,4990,4990,1500
|
|
20230817,130600,133623805,4990,4990,4990,4990,0
|
|
20230817,130500,133623805,4990,4990,4990,4990,0
|
|
20230817,130400,133623805,4990,4990,4990,4990,0
|
|
20230817,130300,133623805,4990,4990,4990,4990,0
|
|
20230817,130200,133623805,4990,4990,4990,4990,0
|
|
20230817,130100,133623805,4990,4990,4990,4990,0
|
|
20230817,130000,133623805,4990,4990,4990,4990,2
|
|
20230817,125900,133613825,4990,4990,4990,4990,0
|
|
20230817,125800,133613825,4990,4990,4990,4990,64
|
|
20230817,125700,133294465,4990,4985,4990,4985,185
|
|
20230817,125600,132371775,4985,4985,4985,4985,0
|
|
20230817,125500,132371775,4985,4985,4985,4985,0
|
|
20230817,125400,132371775,4985,4985,4985,4985,0
|
|
20230817,125300,132371775,4985,4985,4985,4985,8
|
|
20230817,125200,132331895,4985,4985,4985,4985,0
|
|
20230817,125100,132331895,4985,4985,4985,4985,0
|
|
20230817,125000,132331895,4985,4985,4985,4985,0
|
|
20230817,124900,132331895,4985,4985,4985,4985,0
|
|
20230817,124800,132331895,4985,4985,4985,4985,45
|
|
20230817,124700,132107570,4990,4990,4990,4990,0
|
|
20230817,124600,132107570,4990,4990,4990,4990,0
|
|
20230817,124500,132107570,4990,4990,4990,4990,0
|
|
20230817,124400,132107570,4990,4990,4990,4990,0
|
|
20230817,124300,132107570,4990,4990,4990,4990,0
|
|
20230817,124200,132107570,4990,4990,4990,4990,185
|
|
20230817,124100,131184420,4990,4990,4990,4990,1
|
|
20230817,124000,131179430,4985,4985,4985,4985,0
|
|
20230817,123900,131179430,4985,4985,4985,4985,0
|
|
20230817,123800,131179430,4985,4985,4985,4985,55
|
|
20230817,123700,130905255,4985,4985,4985,4985,0
|
|
20230817,123600,130905255,4985,4985,4985,4985,0
|
|
20230817,123500,130905255,4985,4985,4985,4985,0
|
|
20230817,123400,130905255,4985,4985,4985,4985,0
|
|
20230817,123300,130905255,4985,4985,4985,4985,64
|
|
20230817,123200,130586215,4980,4980,4980,4980,0
|
|
20230817,123100,130586215,4980,4980,4980,4980,0
|
|
20230817,123000,130586215,4980,4980,4980,4980,0
|
|
20230817,122900,130586215,4980,4980,4980,4980,0
|
|
20230817,122800,130586215,4980,4980,4980,4980,0
|
|
20230817,122700,130586215,4980,4980,4980,4980,546
|
|
20230817,122600,127867135,4980,4980,4980,4980,1
|
|
20230817,122500,127862155,4975,4975,4975,4975,0
|
|
20230817,122400,127862155,4975,4975,4975,4975,0
|
|
20230817,122300,127862155,4975,4975,4975,4975,0
|
|
20230817,122200,127862155,4975,4975,4975,4975,0
|
|
20230817,122100,127862155,4975,4975,4975,4975,0
|
|
20230817,122000,127862155,4975,4975,4975,4975,0
|
|
20230817,121900,127862155,4975,4975,4975,4975,7
|
|
20230817,121800,127827330,4980,4980,4980,4980,7
|
|
20230817,121700,127792470,4970,4975,4975,4970,46
|
|
20230817,121600,127563710,4985,4985,4985,4985,0
|
|
20230817,121500,127563710,4985,4985,4985,4985,0
|
|
20230817,121400,127563710,4985,4985,4985,4985,0
|
|
20230817,121300,127563710,4985,4985,4985,4985,24
|
|
20230817,121200,127444070,4985,4985,4985,4985,185
|
|
20230817,121100,126521845,4985,4985,4985,4985,0
|
|
20230817,121000,126521845,4985,4985,4985,4985,0
|
|
20230817,120900,126521845,4985,4985,4985,4985,0
|
|
20230817,120800,126521845,4985,4985,4985,4985,64
|
|
20230817,120700,126202805,4985,4985,4985,4985,1
|
|
20230817,120600,126197820,4980,4980,4980,4980,22
|
|
20230817,120500,126088260,4985,4985,4985,4985,0
|
|
20230817,120400,126088260,4985,4985,4985,4985,22
|
|
20230817,120300,125978590,4990,4990,4990,4990,0
|
|
20230817,120200,125978590,4990,4990,4990,4990,0
|
|
20230817,120100,125978590,4990,4990,4990,4990,0
|
|
20230817,120000,125978590,4990,4990,4990,4990,22
|
|
20230817,115900,125868810,4990,4985,4990,4985,578
|
|
20230817,115800,122985015,4990,4990,4990,4990,0
|
|
20230817,115700,122985015,4990,4985,4990,4985,231
|
|
20230817,115600,121833440,4985,4975,4985,4975,282
|
|
20230817,115500,120427680,4985,4985,4985,4985,0
|
|
20230817,115400,120427680,4985,4965,4985,4965,509
|
|
20230817,115300,117895475,4965,4965,4965,4965,831
|
|
20230817,115200,113769560,4935,4935,4935,4935,0
|
|
20230817,115100,113769560,4935,4935,4935,4935,0
|
|
20230817,115000,113769560,4935,4935,4935,4935,0
|
|
20230817,114900,113769560,4935,4935,4935,4935,0
|
|
20230817,114800,113769560,4935,4935,4935,4935,0
|
|
20230817,114700,113769560,4935,4935,4935,4935,0
|
|
20230817,114600,113769560,4935,4940,4940,4935,46
|
|
20230817,114500,113542505,4965,4965,4965,4965,0
|
|
20230817,114400,113542505,4965,4965,4965,4965,0
|
|
20230817,114300,113542505,4965,4965,4965,4965,64
|
|
20230817,114200,113224745,4965,4960,4965,4960,186
|
|
20230817,114100,112301895,4940,4940,4940,4940,0
|
|
20230817,114000,112301895,4940,4940,4940,4940,0
|
|
20230817,113900,112301895,4940,4940,4940,4940,0
|
|
20230817,113800,112301895,4940,4940,4940,4940,0
|
|
20230817,113700,112301895,4940,4945,4945,4940,66
|
|
20230817,113600,111975755,4950,4950,4950,4950,19
|
|
20230817,113500,111881705,4955,4955,4955,4955,19
|
|
20230817,113400,111787560,4960,4960,4960,4960,10
|
|
20230817,113300,111737960,4960,4965,4965,4960,38
|
|
20230817,113200,111549385,4970,4970,4970,4970,0
|
|
20230817,113100,111549385,4970,4970,4970,4970,2
|
|
20230817,113000,111539445,4970,4970,4970,4970,2
|
|
20230817,112900,111529505,4985,4985,4985,4985,0
|
|
20230817,112800,111529505,4985,4985,4985,4985,0
|
|
20230817,112700,111529505,4985,4980,4985,4980,186
|
|
20230817,112600,110602445,4945,4945,4945,4945,0
|
|
20230817,112500,110602445,4945,4945,4945,4945,101
|
|
20230817,112400,110103000,4945,4945,4945,4945,0
|
|
20230817,112300,110103000,4945,4945,4945,4945,0
|
|
20230817,112200,110103000,4945,4945,4945,4945,0
|
|
20230817,112100,110103000,4945,4945,4945,4945,1
|
|
20230817,112000,110098055,4945,4945,4945,4945,2
|
|
20230817,111900,110088165,4945,4945,4945,4945,0
|
|
20230817,111800,110088165,4945,4940,4945,4940,64
|
|
20230817,111700,109771950,4930,4925,4930,4925,320
|
|
20230817,111600,108194725,4915,4915,4915,4915,0
|
|
20230817,111500,108194725,4915,4920,4920,4915,46
|
|
20230817,111400,107968510,4925,4925,4925,4925,15
|
|
20230817,111300,107894635,4925,4925,4925,4925,10
|
|
20230817,111200,107845385,4930,4930,4930,4930,186
|
|
20230817,111100,106928405,4930,4930,4930,4930,0
|
|
20230817,111000,106928405,4930,4930,4930,4930,10
|
|
20230817,110900,106879105,4935,4935,4935,4935,0
|
|
20230817,110800,106879105,4935,4935,4935,4935,1
|
|
20230817,110700,106874170,4905,4905,4905,4905,0
|
|
20230817,110600,106874170,4905,4930,4930,4905,31
|
|
20230817,110500,106721540,4930,4930,4930,4930,285
|
|
20230817,110400,105316490,4930,4930,4930,4930,0
|
|
20230817,110300,105316490,4930,4930,4930,4930,0
|
|
20230817,110200,105316490,4930,4930,4930,4930,1
|
|
20230817,110100,105311560,4930,4930,4930,4930,10
|
|
20230817,110000,105262260,4930,4930,4930,4930,0
|
|
20230817,105900,105262260,4930,4930,4930,4930,0
|
|
20230817,105800,105262260,4930,4930,4930,4930,0
|
|
20230817,105700,105262260,4930,4930,4930,4930,186
|
|
20230817,105600,104345280,4930,4930,4930,4930,18
|
|
20230817,105500,104256540,4935,4935,4935,4935,0
|
|
20230817,105400,104256540,4935,4935,4935,4935,0
|
|
20230817,105300,104256540,4935,4935,4935,4935,64
|
|
20230817,105200,103940700,4900,4905,4905,4900,500
|
|
20230817,105100,101490690,4935,4935,4935,4935,0
|
|
20230817,105000,101490690,4935,4935,4935,4935,1
|
|
20230817,104900,101485755,4905,4905,4905,4905,0
|
|
20230817,104800,101485755,4905,4905,4905,4905,2
|
|
20230817,104700,101475945,4905,4905,4905,4905,1
|
|
20230817,104600,101471040,4905,4915,4940,4905,51
|
|
20230817,104500,101220690,4900,4905,4905,4900,247
|
|
20230817,104400,100010365,4900,4895,4905,4885,131
|
|
20230817,104300,99368820,4900,4900,4900,4900,0
|
|
20230817,104200,99368820,4900,4895,4900,4895,188
|
|
20230817,104100,98447630,4895,4895,4895,4895,12
|
|
20230817,104000,98388890,4895,4895,4895,4895,0
|
|
20230817,103900,98388890,4895,4895,4895,4895,0
|
|
20230817,103800,98388890,4895,4895,4895,4895,13
|
|
20230817,103700,98325255,4895,4895,4895,4895,0
|
|
20230817,103600,98325255,4895,4895,4895,4895,0
|
|
20230817,103500,98325255,4895,4895,4895,4895,56
|
|
20230817,103400,98051135,4895,4895,4895,4895,0
|
|
20230817,103300,98051135,4895,4895,4895,4895,0
|
|
20230817,103200,98051135,4895,4895,4895,4895,1000
|
|
20230817,103100,93156135,4895,4895,4895,4895,1
|
|
20230817,103000,93151240,4870,4870,4870,4870,4
|
|
20230817,102900,93131760,4870,4870,4870,4870,0
|
|
20230817,102800,93131760,4870,4880,4880,4870,423
|
|
20230817,102700,91070440,4900,4895,4900,4895,186
|
|
20230817,102600,90159155,4880,4880,4880,4880,38
|
|
20230817,102500,89973715,4880,4885,4885,4880,64
|
|
20230817,102400,89661150,4885,4885,4885,4885,9
|
|
20230817,102300,89617185,4890,4890,4890,4890,19
|
|
20230817,102200,89524275,4895,4895,4895,4895,19
|
|
20230817,102100,89431270,4900,4900,4900,4900,0
|
|
20230817,102000,89431270,4900,4900,4900,4900,0
|
|
20230817,101900,89431270,4900,4900,4900,4900,1
|
|
20230817,101800,89426370,4890,4890,4890,4890,0
|
|
20230817,101700,89426370,4890,4890,4890,4890,0
|
|
20230817,101600,89426370,4890,4880,4890,4880,16
|
|
20230817,101500,89348200,4895,4895,4895,4895,0
|
|
20230817,101400,89348200,4895,4895,4895,4895,20
|
|
20230817,101300,89250300,4865,4865,4865,4865,46
|
|
20230817,101200,89026510,4900,4870,4900,4865,488
|
|
20230817,101100,86646840,4890,4910,4910,4890,31
|
|
20230817,101000,86495230,4915,4915,4915,4915,0
|
|
20230817,100900,86495230,4915,4900,4915,4900,2
|
|
20230817,100800,86485415,4870,4870,4870,4870,50
|
|
20230817,100700,86241915,4910,4910,4910,4910,1
|
|
20230817,100600,86237005,4865,4865,4865,4865,0
|
|
20230817,100500,86237005,4865,4865,4865,4865,1432
|
|
20230817,100400,79270325,4860,4860,4860,4860,8
|
|
20230817,100300,79231445,4860,4860,4860,4860,10
|
|
20230817,100200,79182845,4865,4865,4865,4865,19
|
|
20230817,100100,79090410,4865,4865,4865,4865,0
|
|
20230817,100000,79090410,4865,4910,4915,4865,125
|
|
20230817,095900,78479870,4920,4925,4925,4920,2
|
|
20230817,095800,78470025,4930,4930,4930,4930,6
|
|
20230817,095700,78440445,4950,4880,4950,4880,186
|
|
20230817,095600,77524425,4850,4850,4850,4850,0
|
|
20230817,095500,77524425,4850,4850,4850,4850,0
|
|
20230817,095400,77524425,4850,4850,4850,4850,15
|
|
20230817,095300,77451675,4860,4865,4865,4860,209
|
|
20230817,095200,76435905,4870,4870,4930,4870,274
|
|
20230817,095100,75099410,4870,4870,4870,4870,259
|
|
20230817,095000,73838080,4850,4850,4850,4850,0
|
|
20230817,094900,73838080,4850,4860,4860,4850,74
|
|
20230817,094800,73479145,4870,4870,4870,4870,0
|
|
20230817,094700,73479145,4870,4870,4870,4870,1
|
|
20230817,094600,73474275,4860,4870,4870,4860,76
|
|
20230817,094500,73104615,4870,4855,4870,4845,1251
|
|
20230817,094400,67041030,4870,4870,4870,4870,0
|
|
20230817,094300,67041030,4870,4870,4870,4870,2
|
|
20230817,094200,67031290,4850,4850,4850,4850,46
|
|
20230817,094100,66808190,4870,4870,4870,4870,0
|
|
20230817,094000,66808190,4870,4870,4870,4870,0
|
|
20230817,093900,66808190,4870,4870,4870,4870,1
|
|
20230817,093800,66803320,4845,4855,4855,4845,231
|
|
20230817,093700,65683910,4870,4870,4870,4870,2
|
|
20230817,093600,65674170,4870,4870,4870,4870,1
|
|
20230817,093500,65669300,4855,4855,4855,4855,0
|
|
20230817,093400,65669300,4855,4855,4855,4855,0
|
|
20230817,093300,65669300,4855,4855,4855,4855,25
|
|
20230817,093200,65547925,4860,4860,4860,4860,25
|
|
20230817,093100,65426425,4855,4845,4855,4845,161
|
|
20230817,093000,64645995,4840,4845,4845,4840,1013
|
|
20230817,092900,59741075,4840,4845,4845,4840,66
|
|
20230817,092800,59421310,4845,4860,4860,4845,5
|
|
20230817,092700,59397070,4865,4845,4865,4845,134
|
|
20230817,092600,58747820,4865,4885,4885,4840,569
|
|
20230817,092500,55991785,4875,4875,4875,4875,18
|
|
20230817,092400,55904035,4875,4875,4875,4875,2
|
|
20230817,092300,55894285,4840,4875,4875,4840,21
|
|
20230817,092200,55792610,4835,4875,4875,4835,73
|
|
20230817,092100,55439535,4860,4860,4860,4860,42
|
|
20230817,092000,55235415,4860,4860,4860,4860,3
|
|
20230817,091900,55220835,4830,4850,4850,4830,384
|
|
20230817,091800,53362685,4875,4875,4875,4875,103
|
|
20230817,091700,52860560,4875,4875,4875,4875,0
|
|
20230817,091600,52860560,4875,4875,4875,4875,11
|
|
20230817,091500,52806935,4875,4865,4875,4865,71
|
|
20230817,091400,52461220,4835,4885,4885,4835,47
|
|
20230817,091300,52233825,4890,4890,4890,4890,1
|
|
20230817,091200,52228935,4860,4835,4860,4835,302
|
|
20230817,091100,50763540,4805,4805,4805,4805,0
|
|
20230817,091000,50763540,4805,4905,4905,4805,2923
|
|
20230817,090900,36659155,4890,4890,4890,4890,101
|
|
20230817,090800,36165265,4925,4920,4925,4820,2694
|
|
20230817,090700,23062260,4910,4915,4945,4910,351
|
|
20230817,090600,21336525,4945,4930,4945,4920,1146
|
|
20230817,090500,15688655,4960,4960,4960,4960,15
|
|
20230817,090400,15614255,4970,4970,4970,4970,1
|
|
20230817,090300,15609285,4945,4945,4945,4945,50
|
|
20230817,090200,15362035,4950,4950,4950,4950,0
|
|
20230817,090100,15362035,4950,4995,4995,4950,405
|
|
20230817,090000,13357060,4995,5020,5020,4995,2668
|