614 lines
29 KiB
CSV
614 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230803,191100,249471365,5110,5110,5110,5110,750
|
|
20230803,191000,249471365,5110,5110,5110,5110,0
|
|
20230803,190900,249471365,5110,5110,5110,5110,0
|
|
20230803,190800,249471365,5110,5110,5110,5110,0
|
|
20230803,190700,249471365,5110,5110,5110,5110,0
|
|
20230803,190600,249471365,5110,5110,5110,5110,0
|
|
20230803,190500,249471365,5110,5110,5110,5110,0
|
|
20230803,190400,249471365,5110,5110,5110,5110,0
|
|
20230803,190300,249471365,5110,5110,5110,5110,0
|
|
20230803,190200,249471365,5110,5110,5110,5110,0
|
|
20230803,190100,249471365,5110,5110,5110,5110,0
|
|
20230803,190000,249471365,5110,5110,5110,5110,0
|
|
20230803,185900,249471365,5110,5110,5110,5110,0
|
|
20230803,185800,249471365,5110,5110,5110,5110,0
|
|
20230803,185700,249471365,5110,5110,5110,5110,0
|
|
20230803,185600,249471365,5110,5110,5110,5110,0
|
|
20230803,185500,249471365,5110,5110,5110,5110,0
|
|
20230803,185400,249471365,5110,5110,5110,5110,0
|
|
20230803,185300,249471365,5110,5110,5110,5110,0
|
|
20230803,185200,249471365,5110,5110,5110,5110,0
|
|
20230803,185100,249471365,5110,5110,5110,5110,0
|
|
20230803,185000,249471365,5110,5110,5110,5110,0
|
|
20230803,184900,249471365,5110,5110,5110,5110,0
|
|
20230803,184800,249471365,5110,5110,5110,5110,0
|
|
20230803,184700,249471365,5110,5110,5110,5110,0
|
|
20230803,184600,249471365,5110,5110,5110,5110,0
|
|
20230803,184500,249471365,5110,5110,5110,5110,0
|
|
20230803,184400,249471365,5110,5110,5110,5110,0
|
|
20230803,184300,249471365,5110,5110,5110,5110,0
|
|
20230803,184200,249471365,5110,5110,5110,5110,0
|
|
20230803,184100,249471365,5110,5110,5110,5110,750
|
|
20230803,184000,249471365,5110,5110,5110,5110,0
|
|
20230803,183900,249471365,5110,5110,5110,5110,0
|
|
20230803,183800,249471365,5110,5110,5110,5110,0
|
|
20230803,183700,249471365,5110,5110,5110,5110,0
|
|
20230803,183600,249471365,5110,5110,5110,5110,0
|
|
20230803,183500,249471365,5110,5110,5110,5110,0
|
|
20230803,183400,249471365,5110,5110,5110,5110,0
|
|
20230803,183300,249471365,5110,5110,5110,5110,0
|
|
20230803,183200,249471365,5110,5110,5110,5110,0
|
|
20230803,183100,249471365,5110,5110,5110,5110,0
|
|
20230803,183000,249471365,5110,5110,5110,5110,0
|
|
20230803,182900,249471365,5110,5110,5110,5110,0
|
|
20230803,182800,249471365,5110,5110,5110,5110,0
|
|
20230803,182700,249471365,5110,5110,5110,5110,0
|
|
20230803,182600,249471365,5110,5110,5110,5110,0
|
|
20230803,182500,249471365,5110,5110,5110,5110,0
|
|
20230803,182400,249471365,5110,5110,5110,5110,0
|
|
20230803,182300,249471365,5110,5110,5110,5110,0
|
|
20230803,182200,249471365,5110,5110,5110,5110,0
|
|
20230803,182100,249471365,5110,5110,5110,5110,0
|
|
20230803,182000,249471365,5110,5110,5110,5110,0
|
|
20230803,181900,249471365,5110,5110,5110,5110,0
|
|
20230803,181800,249471365,5110,5110,5110,5110,0
|
|
20230803,181700,249471365,5110,5110,5110,5110,0
|
|
20230803,181600,249471365,5110,5110,5110,5110,0
|
|
20230803,181500,249471365,5110,5110,5110,5110,0
|
|
20230803,181400,249471365,5110,5110,5110,5110,0
|
|
20230803,181300,249471365,5110,5110,5110,5110,0
|
|
20230803,181200,249471365,5110,5110,5110,5110,0
|
|
20230803,181100,249471365,5110,5110,5110,5110,750
|
|
20230803,181000,249471365,5110,5110,5110,5110,0
|
|
20230803,180900,249471365,5110,5110,5110,5110,0
|
|
20230803,180800,249471365,5110,5110,5110,5110,0
|
|
20230803,180700,249471365,5110,5110,5110,5110,0
|
|
20230803,180600,249471365,5110,5110,5110,5110,0
|
|
20230803,180500,249471365,5110,5110,5110,5110,0
|
|
20230803,180400,249471365,5110,5110,5110,5110,0
|
|
20230803,180300,249471365,5110,5110,5110,5110,0
|
|
20230803,180200,249471365,5110,5110,5110,5110,0
|
|
20230803,180100,249471365,5110,5110,5110,5110,0
|
|
20230803,180000,249471365,5110,5110,5110,5110,0
|
|
20230803,175900,249471365,5110,5110,5110,5110,0
|
|
20230803,175800,249471365,5110,5110,5110,5110,0
|
|
20230803,175700,249471365,5110,5110,5110,5110,0
|
|
20230803,175600,249471365,5110,5110,5110,5110,0
|
|
20230803,175500,249471365,5110,5110,5110,5110,0
|
|
20230803,175400,249471365,5110,5110,5110,5110,0
|
|
20230803,175300,249471365,5110,5110,5110,5110,0
|
|
20230803,175200,249471365,5110,5110,5110,5110,0
|
|
20230803,175100,249471365,5110,5110,5110,5110,0
|
|
20230803,175000,249471365,5110,5110,5110,5110,0
|
|
20230803,174900,249471365,5110,5110,5110,5110,0
|
|
20230803,174800,249471365,5110,5110,5110,5110,0
|
|
20230803,174700,249471365,5110,5110,5110,5110,0
|
|
20230803,174600,249471365,5110,5110,5110,5110,0
|
|
20230803,174500,249471365,5110,5110,5110,5110,0
|
|
20230803,174400,249471365,5110,5110,5110,5110,0
|
|
20230803,174300,249471365,5110,5110,5110,5110,0
|
|
20230803,174200,249471365,5110,5110,5110,5110,0
|
|
20230803,174100,249471365,5110,5110,5110,5110,750
|
|
20230803,174000,249471365,5110,5110,5110,5110,0
|
|
20230803,173900,249471365,5110,5110,5110,5110,0
|
|
20230803,173800,249471365,5110,5110,5110,5110,0
|
|
20230803,173700,249471365,5110,5110,5110,5110,0
|
|
20230803,173600,249471365,5110,5110,5110,5110,0
|
|
20230803,173500,249471365,5110,5110,5110,5110,0
|
|
20230803,173400,249471365,5110,5110,5110,5110,0
|
|
20230803,173300,249471365,5110,5110,5110,5110,0
|
|
20230803,173200,249471365,5110,5110,5110,5110,0
|
|
20230803,173100,249471365,5110,5110,5110,5110,0
|
|
20230803,173000,249471365,5110,5110,5110,5110,0
|
|
20230803,172900,249471365,5110,5110,5110,5110,0
|
|
20230803,172800,249471365,5110,5110,5110,5110,0
|
|
20230803,172700,249471365,5110,5110,5110,5110,0
|
|
20230803,172600,249471365,5110,5110,5110,5110,0
|
|
20230803,172500,249471365,5110,5110,5110,5110,0
|
|
20230803,172400,249471365,5110,5110,5110,5110,0
|
|
20230803,172300,249471365,5110,5110,5110,5110,0
|
|
20230803,172200,249471365,5110,5110,5110,5110,0
|
|
20230803,172100,249471365,5110,5110,5110,5110,0
|
|
20230803,172000,249471365,5110,5110,5110,5110,0
|
|
20230803,171900,249471365,5110,5110,5110,5110,0
|
|
20230803,171800,249471365,5110,5110,5110,5110,0
|
|
20230803,171700,249471365,5110,5110,5110,5110,0
|
|
20230803,171600,249471365,5110,5110,5110,5110,0
|
|
20230803,171500,249471365,5110,5110,5110,5110,0
|
|
20230803,171400,249471365,5110,5110,5110,5110,0
|
|
20230803,171300,249471365,5110,5110,5110,5110,0
|
|
20230803,171200,249471365,5110,5110,5110,5110,0
|
|
20230803,171100,249471365,5110,5110,5110,5110,750
|
|
20230803,171000,249471365,5110,5110,5110,5110,0
|
|
20230803,170900,249471365,5110,5110,5110,5110,0
|
|
20230803,170800,249471365,5110,5110,5110,5110,0
|
|
20230803,170700,249471365,5110,5110,5110,5110,0
|
|
20230803,170600,249471365,5110,5110,5110,5110,0
|
|
20230803,170500,249471365,5110,5110,5110,5110,0
|
|
20230803,170400,249471365,5110,5110,5110,5110,0
|
|
20230803,170300,249471365,5110,5110,5110,5110,0
|
|
20230803,170200,249471365,5110,5110,5110,5110,0
|
|
20230803,170100,249471365,5110,5110,5110,5110,0
|
|
20230803,170000,249471365,5110,5110,5110,5110,0
|
|
20230803,165900,249471365,5110,5110,5110,5110,0
|
|
20230803,165800,249471365,5110,5110,5110,5110,0
|
|
20230803,165700,249471365,5110,5110,5110,5110,0
|
|
20230803,165600,249471365,5110,5110,5110,5110,0
|
|
20230803,165500,249471365,5110,5110,5110,5110,0
|
|
20230803,165400,249471365,5110,5110,5110,5110,0
|
|
20230803,165300,249471365,5110,5110,5110,5110,0
|
|
20230803,165200,249471365,5110,5110,5110,5110,0
|
|
20230803,165100,249471365,5110,5110,5110,5110,0
|
|
20230803,165000,249471365,5110,5110,5110,5110,0
|
|
20230803,164900,249471365,5110,5110,5110,5110,0
|
|
20230803,164800,249471365,5110,5110,5110,5110,0
|
|
20230803,164700,249471365,5110,5110,5110,5110,0
|
|
20230803,164600,249471365,5110,5110,5110,5110,0
|
|
20230803,164500,249471365,5110,5110,5110,5110,0
|
|
20230803,164400,249471365,5110,5110,5110,5110,0
|
|
20230803,164300,249471365,5110,5110,5110,5110,0
|
|
20230803,164200,249471365,5110,5110,5110,5110,0
|
|
20230803,164100,249471365,5110,5110,5110,5110,750
|
|
20230803,164000,249471365,5110,5110,5110,5110,0
|
|
20230803,163900,249471365,5110,5110,5110,5110,0
|
|
20230803,163800,249471365,5110,5110,5110,5110,0
|
|
20230803,163700,249471365,5110,5110,5110,5110,0
|
|
20230803,163600,249471365,5110,5110,5110,5110,0
|
|
20230803,163500,249471365,5110,5110,5110,5110,0
|
|
20230803,163400,249471365,5110,5110,5110,5110,0
|
|
20230803,163300,249471365,5110,5110,5110,5110,0
|
|
20230803,163200,249471365,5110,5110,5110,5110,0
|
|
20230803,163100,249471365,5110,5110,5110,5110,0
|
|
20230803,163000,249471365,5110,5110,5110,5110,0
|
|
20230803,162900,249471365,5110,5110,5110,5110,0
|
|
20230803,162800,249471365,5110,5110,5110,5110,0
|
|
20230803,162700,249471365,5110,5110,5110,5110,0
|
|
20230803,162600,249471365,5110,5110,5110,5110,0
|
|
20230803,162500,249471365,5110,5110,5110,5110,0
|
|
20230803,162400,249471365,5110,5110,5110,5110,0
|
|
20230803,162300,249471365,5110,5110,5110,5110,0
|
|
20230803,162200,249471365,5110,5110,5110,5110,0
|
|
20230803,162100,249471365,5110,5110,5110,5110,0
|
|
20230803,162000,249471365,5110,5110,5110,5110,0
|
|
20230803,161900,249471365,5110,5110,5110,5110,0
|
|
20230803,161800,249471365,5110,5110,5110,5110,0
|
|
20230803,161700,249471365,5110,5110,5110,5110,0
|
|
20230803,161600,249471365,5110,5110,5110,5110,0
|
|
20230803,161500,249471365,5110,5110,5110,5110,0
|
|
20230803,161400,249471365,5110,5110,5110,5110,0
|
|
20230803,161300,249471365,5110,5110,5110,5110,0
|
|
20230803,161200,249471365,5110,5110,5110,5110,0
|
|
20230803,161100,249471365,5110,5110,5110,5110,750
|
|
20230803,161000,249471365,5110,5110,5110,5110,0
|
|
20230803,160900,249471365,5110,5110,5110,5110,0
|
|
20230803,160800,249471365,5110,5110,5110,5110,0
|
|
20230803,160700,249471365,5110,5110,5110,5110,0
|
|
20230803,160600,249471365,5110,5110,5110,5110,0
|
|
20230803,160500,249471365,5110,5110,5110,5110,0
|
|
20230803,160400,249471365,5110,5110,5110,5110,0
|
|
20230803,160300,249471365,5110,5110,5110,5110,0
|
|
20230803,160200,249471365,5110,5110,5110,5110,0
|
|
20230803,160100,249471365,5110,5110,5110,5110,0
|
|
20230803,160000,249471365,5110,5110,5110,5110,0
|
|
20230803,155900,249471365,5110,5110,5110,5110,0
|
|
20230803,155800,249471365,5110,5110,5110,5110,0
|
|
20230803,155700,249471365,5110,5110,5110,5110,0
|
|
20230803,155600,249471365,5110,5110,5110,5110,0
|
|
20230803,155500,249471365,5110,5110,5110,5110,0
|
|
20230803,155400,249471365,5110,5110,5110,5110,0
|
|
20230803,155300,249471365,5110,5110,5110,5110,0
|
|
20230803,155200,249471365,5110,5110,5110,5110,0
|
|
20230803,155100,249471365,5110,5110,5110,5110,0
|
|
20230803,155000,249471365,5110,5110,5110,5110,0
|
|
20230803,154900,249471365,5110,5110,5110,5110,0
|
|
20230803,154800,249471365,5110,5110,5110,5110,0
|
|
20230803,154700,249471365,5110,5110,5110,5110,0
|
|
20230803,154600,249471365,5110,5110,5110,5110,0
|
|
20230803,154500,249471365,5110,5110,5110,5110,0
|
|
20230803,154400,249471365,5110,5110,5110,5110,0
|
|
20230803,154300,249471365,5110,5110,5110,5110,0
|
|
20230803,154200,249471365,5110,5110,5110,5110,0
|
|
20230803,154100,249471365,5110,5110,5110,5110,750
|
|
20230803,154000,249471365,5110,5110,5110,5110,0
|
|
20230803,153900,249471365,5110,5110,5110,5110,0
|
|
20230803,153800,249471365,5110,5110,5110,5110,0
|
|
20230803,153700,249471365,5110,5110,5110,5110,0
|
|
20230803,153600,249471365,5110,5110,5110,5110,0
|
|
20230803,153500,249471365,5110,5110,5110,5110,0
|
|
20230803,153400,249471365,5110,5110,5110,5110,0
|
|
20230803,153300,249471365,5110,5110,5110,5110,0
|
|
20230803,153200,249471365,5110,5110,5110,5110,0
|
|
20230803,153100,249471365,5110,5110,5110,5110,0
|
|
20230803,153000,249471365,5110,5110,5110,5110,750
|
|
20230803,152900,245638865,5120,5120,5120,5120,0
|
|
20230803,152800,245638865,5120,5120,5120,5120,0
|
|
20230803,152700,245638865,5120,5120,5120,5120,0
|
|
20230803,152600,245638865,5120,5120,5120,5120,0
|
|
20230803,152500,245638865,5120,5120,5120,5120,0
|
|
20230803,152400,245638865,5120,5120,5120,5120,0
|
|
20230803,152300,245638865,5120,5120,5120,5120,0
|
|
20230803,152200,245638865,5120,5120,5120,5120,0
|
|
20230803,152100,245638865,5120,5120,5120,5120,0
|
|
20230803,152000,245638865,5120,5120,5120,5120,0
|
|
20230803,151900,245638865,5120,5130,5130,5120,45
|
|
20230803,151800,245408345,5110,5110,5110,5110,0
|
|
20230803,151700,245408345,5110,5110,5110,5110,663
|
|
20230803,151600,242020415,5110,5110,5110,5110,199
|
|
20230803,151500,241003525,5110,5110,5110,5110,201
|
|
20230803,151400,239976415,5120,5120,5120,5120,95
|
|
20230803,151300,239490015,5120,5120,5120,5120,186
|
|
20230803,151200,238537695,5130,5130,5130,5130,88
|
|
20230803,151100,238086255,5120,5120,5120,5120,9
|
|
20230803,151000,238040175,5100,5110,5110,5100,122
|
|
20230803,150900,237416765,5120,5120,5120,5120,31
|
|
20230803,150800,237258045,5110,5110,5110,5110,0
|
|
20230803,150700,237258045,5110,5110,5110,5110,0
|
|
20230803,150600,237258045,5110,5110,5110,5110,1057
|
|
20230803,150500,231856775,5130,5130,5130,5130,1
|
|
20230803,150400,231851645,5110,5110,5110,5110,100
|
|
20230803,150300,231340645,5130,5130,5130,5130,6
|
|
20230803,150200,231309865,5130,5130,5130,5130,50
|
|
20230803,150100,231053365,5130,5130,5130,5130,11
|
|
20230803,150000,230996935,5130,5130,5130,5130,5
|
|
20230803,145900,230971285,5130,5130,5130,5130,0
|
|
20230803,145800,230971285,5130,5130,5130,5130,94
|
|
20230803,145700,230489065,5130,5130,5130,5130,200
|
|
20230803,145600,229463065,5130,5130,5130,5130,1
|
|
20230803,145500,229457935,5100,5100,5100,5100,220
|
|
20230803,145400,228335935,5100,5100,5100,5100,400
|
|
20230803,145300,226295935,5120,5120,5120,5120,200
|
|
20230803,145200,225271935,5100,5100,5100,5100,0
|
|
20230803,145100,225271935,5100,5100,5100,5100,0
|
|
20230803,145000,225271935,5100,5100,5100,5100,0
|
|
20230803,144900,225271935,5100,5100,5100,5100,5
|
|
20230803,144800,225246435,5120,5120,5120,5120,0
|
|
20230803,144700,225246435,5120,5120,5120,5120,0
|
|
20230803,144600,225246435,5120,5120,5120,5120,0
|
|
20230803,144500,225246435,5120,5120,5120,5120,0
|
|
20230803,144400,225246435,5120,5120,5120,5120,0
|
|
20230803,144300,225246435,5120,5120,5120,5120,0
|
|
20230803,144200,225246435,5120,5120,5120,5120,0
|
|
20230803,144100,225246435,5120,5120,5120,5120,3
|
|
20230803,144000,225231075,5120,5120,5120,5120,0
|
|
20230803,143900,225231075,5120,5120,5120,5120,14
|
|
20230803,143800,225159395,5120,5120,5120,5120,3
|
|
20230803,143700,225144035,5120,5120,5120,5120,0
|
|
20230803,143600,225144035,5120,5120,5120,5120,0
|
|
20230803,143500,225144035,5120,5120,5120,5120,0
|
|
20230803,143400,225144035,5120,5120,5120,5120,457
|
|
20230803,143300,222804195,5100,5100,5100,5100,0
|
|
20230803,143200,222804195,5100,5100,5100,5100,0
|
|
20230803,143100,222804195,5100,5100,5100,5100,1000
|
|
20230803,143000,217704195,5100,5100,5100,5100,1
|
|
20230803,142900,217699095,5110,5110,5110,5110,18
|
|
20230803,142800,217607115,5110,5110,5110,5110,411
|
|
20230803,142700,215506905,5100,5100,5100,5100,192
|
|
20230803,142600,214527705,5100,5100,5100,5100,0
|
|
20230803,142500,214527705,5100,5100,5100,5100,0
|
|
20230803,142400,214527705,5100,5100,5100,5100,2
|
|
20230803,142300,214517505,5090,5090,5090,5090,0
|
|
20230803,142200,214517505,5090,5090,5090,5090,0
|
|
20230803,142100,214517505,5090,5090,5090,5090,0
|
|
20230803,142000,214517505,5090,5090,5090,5090,1
|
|
20230803,141900,214512415,5090,5090,5090,5090,100
|
|
20230803,141800,214003415,5100,5100,5100,5100,0
|
|
20230803,141700,214003415,5100,5100,5100,5100,0
|
|
20230803,141600,214003415,5100,5100,5100,5100,255
|
|
20230803,141500,212702915,5110,5110,5110,5110,0
|
|
20230803,141400,212702915,5110,5110,5110,5110,3
|
|
20230803,141300,212687585,5110,5110,5110,5110,0
|
|
20230803,141200,212687585,5110,5110,5110,5110,0
|
|
20230803,141100,212687585,5110,5110,5110,5110,1100
|
|
20230803,141000,207066585,5110,5110,5110,5110,0
|
|
20230803,140900,207066585,5110,5110,5110,5110,0
|
|
20230803,140800,207066585,5110,5110,5110,5110,0
|
|
20230803,140700,207066585,5110,5110,5110,5110,0
|
|
20230803,140600,207066585,5110,5110,5110,5110,0
|
|
20230803,140500,207066585,5110,5110,5110,5110,0
|
|
20230803,140400,207066585,5110,5110,5110,5110,0
|
|
20230803,140300,207066585,5110,5110,5110,5110,0
|
|
20230803,140200,207066585,5110,5110,5110,5110,30
|
|
20230803,140100,206913285,5120,5120,5120,5120,0
|
|
20230803,140000,206913285,5120,5120,5120,5120,0
|
|
20230803,135900,206913285,5120,5120,5120,5120,0
|
|
20230803,135800,206913285,5120,5120,5120,5120,0
|
|
20230803,135700,206913285,5120,5110,5120,5110,22
|
|
20230803,135600,206800665,5110,5110,5110,5110,0
|
|
20230803,135500,206800665,5110,5110,5110,5110,100
|
|
20230803,135400,206289665,5120,5120,5120,5120,0
|
|
20230803,135300,206289665,5120,5100,5120,5100,200
|
|
20230803,135200,205267665,5110,5110,5110,5110,0
|
|
20230803,135100,205267665,5110,5110,5110,5110,0
|
|
20230803,135000,205267665,5110,5110,5110,5110,0
|
|
20230803,134900,205267665,5110,5110,5110,5110,12
|
|
20230803,134800,205206345,5100,5100,5100,5100,2
|
|
20230803,134700,205196145,5090,5090,5090,5090,0
|
|
20230803,134600,205196145,5090,5080,5090,5080,773
|
|
20230803,134500,201264615,5070,5070,5070,5070,0
|
|
20230803,134400,201264615,5070,5070,5070,5070,0
|
|
20230803,134300,201264615,5070,5070,5070,5070,0
|
|
20230803,134200,201264615,5070,5070,5070,5070,0
|
|
20230803,134100,201264615,5070,5070,5070,5070,100
|
|
20230803,134000,200757615,5080,5080,5080,5080,0
|
|
20230803,133900,200757615,5080,5080,5080,5080,11
|
|
20230803,133800,200701735,5050,5050,5050,5050,0
|
|
20230803,133700,200701735,5050,5050,5050,5050,50
|
|
20230803,133600,200449235,5080,5080,5080,5080,0
|
|
20230803,133500,200449235,5080,5080,5080,5080,0
|
|
20230803,133400,200449235,5080,5080,5080,5080,0
|
|
20230803,133300,200449235,5080,5080,5080,5080,0
|
|
20230803,133200,200449235,5080,5080,5080,5080,1
|
|
20230803,133100,200444155,5050,5050,5050,5050,0
|
|
20230803,133000,200444155,5050,5050,5050,5050,1
|
|
20230803,132900,200439105,5060,5080,5080,5060,3297
|
|
20230803,132800,183691145,5080,5080,5080,5080,0
|
|
20230803,132700,183691145,5080,5080,5080,5080,0
|
|
20230803,132600,183691145,5080,5080,5080,5080,0
|
|
20230803,132500,183691145,5080,5080,5080,5080,0
|
|
20230803,132400,183691145,5080,5080,5080,5080,177
|
|
20230803,132300,182791985,5090,5090,5090,5090,0
|
|
20230803,132200,182791985,5090,5090,5090,5090,0
|
|
20230803,132100,182791985,5090,5090,5090,5090,0
|
|
20230803,132000,182791985,5090,5090,5090,5090,0
|
|
20230803,131900,182791985,5090,5090,5090,5090,0
|
|
20230803,131800,182791985,5090,5090,5090,5090,0
|
|
20230803,131700,182791985,5090,5090,5090,5090,0
|
|
20230803,131600,182791985,5090,5090,5090,5090,20
|
|
20230803,131500,182690185,5090,5090,5090,5090,901
|
|
20230803,131400,178104095,5070,5070,5070,5070,18
|
|
20230803,131300,178012835,5070,5070,5070,5070,0
|
|
20230803,131200,178012835,5070,5070,5070,5070,2
|
|
20230803,131100,178002695,5060,5070,5070,5060,184
|
|
20230803,131000,177069855,5090,5090,5090,5090,0
|
|
20230803,130900,177069855,5090,5090,5090,5090,122
|
|
20230803,130800,176448875,5090,5090,5090,5090,0
|
|
20230803,130700,176448875,5090,5090,5090,5090,1
|
|
20230803,130600,176443785,5100,5070,5100,5070,766
|
|
20230803,130500,172541315,5060,5050,5060,5050,260
|
|
20230803,130400,171226215,5040,5040,5040,5040,24
|
|
20230803,130300,171105255,5030,5030,5030,5030,0
|
|
20230803,130200,171105255,5030,5030,5030,5030,129
|
|
20230803,130100,170456385,5020,5020,5020,5020,0
|
|
20230803,130000,170456385,5020,5020,5020,5020,151
|
|
20230803,125900,169698365,5040,5040,5040,5040,0
|
|
20230803,125800,169698365,5040,5020,5040,5020,77
|
|
20230803,125700,169311805,5020,5020,5020,5020,0
|
|
20230803,125600,169311805,5020,5030,5030,5020,246
|
|
20230803,125500,168074735,5030,5030,5030,5030,50
|
|
20230803,125400,167823235,5060,5030,5060,5030,2
|
|
20230803,125300,167813145,5030,5030,5030,5030,11
|
|
20230803,125200,167757815,5030,5030,5030,5030,0
|
|
20230803,125100,167757815,5030,5030,5030,5030,50
|
|
20230803,125000,167506315,5060,5060,5060,5060,0
|
|
20230803,124900,167506315,5060,5060,5060,5060,0
|
|
20230803,124800,167506315,5060,5060,5060,5060,0
|
|
20230803,124700,167506315,5060,5060,5060,5060,5
|
|
20230803,124600,167481015,5060,5060,5060,5060,0
|
|
20230803,124500,167481015,5060,5060,5060,5060,3
|
|
20230803,124400,167465835,5060,5060,5060,5060,1
|
|
20230803,124300,167460775,5060,5060,5060,5060,0
|
|
20230803,124200,167460775,5060,5060,5060,5060,0
|
|
20230803,124100,167460775,5060,5060,5060,5060,0
|
|
20230803,124000,167460775,5060,5060,5060,5060,100
|
|
20230803,123900,166954775,5060,5060,5060,5060,0
|
|
20230803,123800,166954775,5060,5060,5060,5060,5
|
|
20230803,123700,166929475,5060,5060,5060,5060,10
|
|
20230803,123600,166878875,5060,5060,5060,5060,10
|
|
20230803,123500,166828275,5060,5050,5060,5050,303
|
|
20230803,123400,165295215,5040,5040,5040,5040,0
|
|
20230803,123300,165295215,5040,5040,5040,5040,0
|
|
20230803,123200,165295215,5040,5040,5040,5040,0
|
|
20230803,123100,165295215,5040,5040,5040,5040,0
|
|
20230803,123000,165295215,5040,5040,5040,5040,0
|
|
20230803,122900,165295215,5040,5040,5040,5040,0
|
|
20230803,122800,165295215,5040,5040,5040,5040,511
|
|
20230803,122700,162719775,5000,5000,5000,5000,0
|
|
20230803,122600,162719775,5000,5000,5000,5000,0
|
|
20230803,122500,162719775,5000,5000,5000,5000,0
|
|
20230803,122400,162719775,5000,5000,5000,5000,28
|
|
20230803,122300,162579775,5000,5000,5000,5000,0
|
|
20230803,122200,162579775,5000,5000,5000,5000,0
|
|
20230803,122100,162579775,5000,5000,5000,5000,0
|
|
20230803,122000,162579775,5000,5000,5000,5000,0
|
|
20230803,121900,162579775,5000,5000,5000,5000,239
|
|
20230803,121800,161384775,5010,5010,5010,5010,0
|
|
20230803,121700,161384775,5010,5010,5010,5010,0
|
|
20230803,121600,161384775,5010,5010,5010,5010,0
|
|
20230803,121500,161384775,5010,5010,5010,5010,0
|
|
20230803,121400,161384775,5010,5010,5010,5010,0
|
|
20230803,121300,161384775,5010,5010,5010,5010,11
|
|
20230803,121200,161329665,5010,5010,5010,5010,0
|
|
20230803,121100,161329665,5010,5050,5050,5010,2
|
|
20230803,121000,161319605,5040,5010,5040,5010,279
|
|
20230803,120900,159921635,5010,5010,5010,5010,0
|
|
20230803,120800,159921635,5010,5010,5010,5010,0
|
|
20230803,120700,159921635,5010,5010,5010,5010,0
|
|
20230803,120600,159921635,5010,4990,5010,4990,4
|
|
20230803,120500,159901640,4965,4970,4970,4965,80
|
|
20230803,120400,159504390,4955,4955,4955,4955,0
|
|
20230803,120300,159504390,4955,4990,4990,4955,2141
|
|
20230803,120200,148887465,5010,5010,5010,5010,0
|
|
20230803,120100,148887465,5010,5010,5010,5010,210
|
|
20230803,120000,147835365,5010,5010,5010,5010,0
|
|
20230803,115900,147835365,5010,5000,5010,5000,2
|
|
20230803,115800,147825355,4995,4990,4995,4990,254
|
|
20230803,115700,146557690,4985,4985,4985,4985,0
|
|
20230803,115600,146557690,4985,4985,4985,4985,19
|
|
20230803,115500,146462975,4985,4985,4985,4985,1
|
|
20230803,115400,146457990,4985,4985,4985,4985,0
|
|
20230803,115300,146457990,4985,4985,4985,4985,0
|
|
20230803,115200,146457990,4985,4985,4985,4985,158
|
|
20230803,115100,145670360,4965,4965,4965,4965,20
|
|
20230803,115000,145571060,4960,4960,4960,4960,0
|
|
20230803,114900,145571060,4960,4960,4960,4960,0
|
|
20230803,114800,145571060,4960,4960,4960,4960,114
|
|
20230803,114700,145005620,4985,4985,4985,4985,0
|
|
20230803,114600,145005620,4985,4985,4985,4985,0
|
|
20230803,114500,145005620,4985,4985,4985,4985,0
|
|
20230803,114400,145005620,4985,4965,4985,4965,2
|
|
20230803,114300,144995670,4965,4965,4965,4965,0
|
|
20230803,114200,144995670,4965,4965,4965,4965,0
|
|
20230803,114100,144995670,4965,4960,4965,4960,374
|
|
20230803,114000,143138780,4965,4980,4980,4965,2315
|
|
20230803,113900,131622550,4980,4980,4980,4980,0
|
|
20230803,113800,131622550,4980,4980,4980,4980,3
|
|
20230803,113700,131607610,4980,4980,4980,4980,30
|
|
20230803,113600,131458210,4985,4985,4985,4985,25
|
|
20230803,113500,131333585,4985,4985,4985,4985,20
|
|
20230803,113400,131233885,4985,4990,4990,4985,41
|
|
20230803,113300,131029395,4975,4985,4985,4975,1091
|
|
20230803,113200,125591250,4985,4985,4985,4985,1
|
|
20230803,113100,125586265,4985,4985,4985,4985,0
|
|
20230803,113000,125586265,4985,4990,4990,4985,27
|
|
20230803,112900,125451595,4990,4990,4990,4990,0
|
|
20230803,112800,125451595,4990,4990,4990,4990,1
|
|
20230803,112700,125446605,5010,4990,5010,4990,228
|
|
20230803,112600,124308865,4990,4990,4990,4990,30
|
|
20230803,112500,124159165,4990,4995,4995,4990,22
|
|
20230803,112400,124049380,4995,4995,4995,4995,0
|
|
20230803,112300,124049380,4995,4995,4995,4995,0
|
|
20230803,112200,124049380,4995,4995,4995,4995,0
|
|
20230803,112100,124049380,4995,4995,4995,4995,0
|
|
20230803,112000,124049380,4995,4995,4995,4995,0
|
|
20230803,111900,124049380,4995,4995,4995,4995,0
|
|
20230803,111800,124049380,4995,5010,5010,4995,214
|
|
20230803,111700,122980330,5000,5000,5000,5000,0
|
|
20230803,111600,122980330,5000,5000,5000,5000,0
|
|
20230803,111500,122980330,5000,5000,5000,5000,0
|
|
20230803,111400,122980330,5000,5000,5000,5000,0
|
|
20230803,111300,122980330,5000,5000,5000,5000,0
|
|
20230803,111200,122980330,5000,5000,5000,5000,0
|
|
20230803,111100,122980330,5000,5000,5000,5000,210
|
|
20230803,111000,121930330,4995,4995,4995,4995,2
|
|
20230803,110900,121920340,4995,5010,5010,4995,10
|
|
20230803,110800,121870335,5010,5010,5010,5010,30
|
|
20230803,110700,121720035,5010,5010,5010,5010,0
|
|
20230803,110600,121720035,5010,5010,5010,5010,0
|
|
20230803,110500,121720035,5010,5010,5010,5010,0
|
|
20230803,110400,121720035,5010,5010,5010,5010,1
|
|
20230803,110300,121715025,5000,4960,5000,4960,9
|
|
20230803,110200,121670255,4960,4960,4960,4960,1185
|
|
20230803,110100,115792655,4950,4950,4950,4950,0
|
|
20230803,110000,115792655,4950,4950,4950,4950,0
|
|
20230803,105900,115792655,4950,4960,4960,4950,144
|
|
20230803,105800,115078595,4960,4960,4960,4960,0
|
|
20230803,105700,115078595,4960,4960,4960,4960,0
|
|
20230803,105600,115078595,4960,4970,4970,4960,119
|
|
20230803,105500,114487175,4970,4970,4970,4970,1
|
|
20230803,105400,114482205,4970,4970,4970,4970,0
|
|
20230803,105300,114482205,4970,4970,4970,4970,81
|
|
20230803,105200,114079635,5000,4980,5000,4980,9
|
|
20230803,105100,114034705,4975,4970,4975,4970,335
|
|
20230803,105000,112368280,4970,4970,4970,4970,103
|
|
20230803,104900,111856370,4970,4960,4970,4930,695
|
|
20230803,104800,108429055,5000,4975,5000,4945,2018
|
|
20230803,104700,98428755,4980,4980,4980,4980,50
|
|
20230803,104600,98179755,5000,5000,5000,5000,0
|
|
20230803,104500,98179755,5000,5000,5000,5000,0
|
|
20230803,104400,98179755,5000,5000,5000,5000,1
|
|
20230803,104300,98174755,5000,5000,5000,5000,2
|
|
20230803,104200,98164755,4975,4975,4975,4975,305
|
|
20230803,104100,96647380,5000,5000,5000,5000,0
|
|
20230803,104000,96647380,5000,5000,5000,5000,0
|
|
20230803,103900,96647380,5000,4990,5000,4970,1025
|
|
20230803,103800,91538620,4990,4990,4990,4990,3
|
|
20230803,103700,91523650,4970,4990,4990,4970,701
|
|
20230803,103600,88032800,4990,4990,4990,4990,0
|
|
20230803,103500,88032800,4990,4990,4990,4985,113
|
|
20230803,103400,87468985,4985,4990,4990,4985,197
|
|
20230803,103300,86485965,4990,5000,5000,4990,25
|
|
20230803,103200,86361165,5020,5020,5020,5020,0
|
|
20230803,103100,86361165,5020,5020,5020,5020,0
|
|
20230803,103000,86361165,5020,5020,5020,5020,0
|
|
20230803,102900,86361165,5020,5020,5020,5020,1
|
|
20230803,102800,86356145,4980,4980,4980,4980,433
|
|
20230803,102700,84199805,4980,5020,5020,4980,3378
|
|
20230803,102600,67326010,5020,5020,5020,5020,0
|
|
20230803,102500,67326010,5020,5020,5020,5020,1
|
|
20230803,102400,67320990,5050,5050,5050,5050,0
|
|
20230803,102300,67320990,5050,5050,5050,5050,0
|
|
20230803,102200,67320990,5050,5050,5050,5050,1
|
|
20230803,102100,67315940,5020,5020,5020,5020,0
|
|
20230803,102000,67315940,5020,5020,5020,5020,0
|
|
20230803,101900,67315940,5020,5020,5020,5020,1
|
|
20230803,101800,67310920,5010,5010,5010,5010,0
|
|
20230803,101700,67310920,5010,5010,5010,5010,0
|
|
20230803,101600,67310920,5010,5050,5050,5010,362
|
|
20230803,101500,65482860,5000,5000,5000,5000,0
|
|
20230803,101400,65482860,5000,5000,5000,5000,0
|
|
20230803,101300,65482860,5000,5010,5010,5000,30
|
|
20230803,101200,65332850,5000,5000,5000,5000,0
|
|
20230803,101100,65332850,5000,5020,5020,5000,1521
|
|
20230803,101000,57717540,5050,5050,5050,5050,0
|
|
20230803,100900,57717540,5050,5050,5050,5050,1
|
|
20230803,100800,57712490,5010,5010,5010,5010,0
|
|
20230803,100700,57712490,5010,5010,5010,5010,0
|
|
20230803,100600,57712490,5010,5050,5050,5010,501
|
|
20230803,100500,55193200,5060,5060,5060,5060,976
|
|
20230803,100400,50254640,5060,5060,5060,5060,0
|
|
20230803,100300,50254640,5060,5060,5060,5060,3
|
|
20230803,100200,50239460,5070,5090,5090,5070,120
|
|
20230803,100100,49629060,5090,5090,5090,5090,1
|
|
20230803,100000,49623970,5090,5070,5090,5070,5
|
|
20230803,095900,49598580,5100,5100,5100,5100,0
|
|
20230803,095800,49598580,5100,5100,5100,5100,0
|
|
20230803,095700,49598580,5100,5100,5100,5100,20
|
|
20230803,095600,49496580,5100,5100,5100,5100,0
|
|
20230803,095500,49496580,5100,5100,5100,5100,0
|
|
20230803,095400,49496580,5100,5090,5100,5090,135
|
|
20230803,095300,48808120,5090,5090,5090,5090,200
|
|
20230803,095200,47790120,5070,5070,5070,5070,0
|
|
20230803,095100,47790120,5070,5070,5070,5070,0
|
|
20230803,095000,47790120,5070,5070,5070,5070,0
|
|
20230803,094900,47790120,5070,5070,5070,5070,7
|
|
20230803,094800,47754630,5070,5070,5070,5070,0
|
|
20230803,094700,47754630,5070,5070,5070,5070,34
|
|
20230803,094600,47582250,5090,5090,5090,5090,0
|
|
20230803,094500,47582250,5090,5090,5090,5090,1
|
|
20230803,094400,47577160,5090,5090,5090,5090,1
|
|
20230803,094300,47572070,5090,5090,5090,5090,0
|
|
20230803,094200,47572070,5090,5090,5090,5090,0
|
|
20230803,094100,47572070,5090,5090,5090,5090,0
|
|
20230803,094000,47572070,5090,5090,5090,5090,0
|
|
20230803,093900,47572070,5090,5090,5090,5090,0
|
|
20230803,093800,47572070,5090,5090,5090,5090,0
|
|
20230803,093700,47572070,5090,5090,5090,5090,0
|
|
20230803,093600,47572070,5090,5090,5090,5090,0
|
|
20230803,093500,47572070,5090,5090,5090,5090,0
|
|
20230803,093400,47572070,5090,5090,5090,5090,11
|
|
20230803,093300,47516080,5090,5090,5090,5090,0
|
|
20230803,093200,47516080,5090,5080,5090,5000,1625
|
|
20230803,093100,39365080,5090,5090,5090,5080,72
|
|
20230803,093000,38999300,5080,5080,5080,5080,1
|
|
20230803,092900,38994220,5080,5080,5080,5080,1
|
|
20230803,092800,38989140,5100,5090,5100,5090,207
|
|
20230803,092700,37933540,5090,5090,5090,5090,100
|
|
20230803,092600,37424540,5100,5100,5100,5100,3
|
|
20230803,092500,37409240,5090,5110,5110,5090,611
|
|
20230803,092400,34294220,5100,5090,5100,5090,1553
|
|
20230803,092300,26377620,5090,5070,5090,5070,259
|
|
20230803,092200,25063660,5070,5060,5070,5060,297
|
|
20230803,092100,23560830,5060,5060,5060,5060,1
|
|
20230803,092000,23555770,5060,5020,5060,5020,410
|
|
20230803,091900,21496660,5000,4995,5000,4995,263
|
|
20230803,091800,20181725,4990,5000,5000,4990,195
|
|
20230803,091700,19207675,5000,5000,5000,5000,0
|
|
20230803,091600,19207675,5000,5010,5010,5000,346
|
|
20230803,091500,17477575,4990,5060,5060,4990,106
|
|
20230803,091400,16948170,5060,5060,5060,5060,0
|
|
20230803,091300,16948170,5060,5020,5060,5020,10
|
|
20230803,091200,16897860,4990,5010,5010,4990,599
|
|
20230803,091100,13908315,5020,5010,5050,5010,250
|
|
20230803,091000,12655415,5000,5000,5000,5000,509
|
|
20230803,090900,10110415,5010,5010,5010,5010,0
|
|
20230803,090800,10110415,5010,5000,5010,4990,22
|
|
20230803,090700,10000585,4970,5010,5010,4970,350
|
|
20230803,090600,8257390,5050,5020,5050,5020,370
|
|
20230803,090500,6399930,5020,5020,5020,5020,0
|
|
20230803,090400,6399930,5020,5030,5070,4995,248
|
|
20230803,090300,5158540,5040,5070,5070,5040,42
|
|
20230803,090200,4945660,5080,5080,5080,5080,5
|
|
20230803,090100,4920260,5080,5060,5080,5060,3
|
|
20230803,090000,4905050,5050,5000,5050,5000,981
|