616 lines
29 KiB
CSV
616 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230816,191300,503400460,4960,4960,4960,4960,5204
|
|
20230816,191200,503400460,4960,4960,4960,4960,0
|
|
20230816,191100,503400460,4960,4960,4960,4960,0
|
|
20230816,191000,503400460,4960,4960,4960,4960,0
|
|
20230816,190900,503400460,4960,4960,4960,4960,0
|
|
20230816,190800,503400460,4960,4960,4960,4960,0
|
|
20230816,190700,503400460,4960,4960,4960,4960,0
|
|
20230816,190600,503400460,4960,4960,4960,4960,0
|
|
20230816,190500,503400460,4960,4960,4960,4960,0
|
|
20230816,190400,503400460,4960,4960,4960,4960,0
|
|
20230816,190300,503400460,4960,4960,4960,4960,0
|
|
20230816,190200,503400460,4960,4960,4960,4960,0
|
|
20230816,190100,503400460,4960,4960,4960,4960,0
|
|
20230816,190000,503400460,4960,4960,4960,4960,0
|
|
20230816,185900,503400460,4960,4960,4960,4960,0
|
|
20230816,185800,503400460,4960,4960,4960,4960,0
|
|
20230816,185700,503400460,4960,4960,4960,4960,0
|
|
20230816,185600,503400460,4960,4960,4960,4960,0
|
|
20230816,185500,503400460,4960,4960,4960,4960,0
|
|
20230816,185400,503400460,4960,4960,4960,4960,0
|
|
20230816,185300,503400460,4960,4960,4960,4960,0
|
|
20230816,185200,503400460,4960,4960,4960,4960,0
|
|
20230816,185100,503400460,4960,4960,4960,4960,0
|
|
20230816,185000,503400460,4960,4960,4960,4960,0
|
|
20230816,184900,503400460,4960,4960,4960,4960,0
|
|
20230816,184800,503400460,4960,4960,4960,4960,0
|
|
20230816,184700,503400460,4960,4960,4960,4960,0
|
|
20230816,184600,503400460,4960,4960,4960,4960,0
|
|
20230816,184500,503400460,4960,4960,4960,4960,0
|
|
20230816,184400,503400460,4960,4960,4960,4960,0
|
|
20230816,184300,503400460,4960,4960,4960,4960,5204
|
|
20230816,184200,503400460,4960,4960,4960,4960,0
|
|
20230816,184100,503400460,4960,4960,4960,4960,0
|
|
20230816,184000,503400460,4960,4960,4960,4960,0
|
|
20230816,183900,503400460,4960,4960,4960,4960,0
|
|
20230816,183800,503400460,4960,4960,4960,4960,0
|
|
20230816,183700,503400460,4960,4960,4960,4960,0
|
|
20230816,183600,503400460,4960,4960,4960,4960,0
|
|
20230816,183500,503400460,4960,4960,4960,4960,0
|
|
20230816,183400,503400460,4960,4960,4960,4960,0
|
|
20230816,183300,503400460,4960,4960,4960,4960,0
|
|
20230816,183200,503400460,4960,4960,4960,4960,0
|
|
20230816,183100,503400460,4960,4960,4960,4960,0
|
|
20230816,183000,503400460,4960,4960,4960,4960,0
|
|
20230816,182900,503400460,4960,4960,4960,4960,0
|
|
20230816,182800,503400460,4960,4960,4960,4960,0
|
|
20230816,182700,503400460,4960,4960,4960,4960,0
|
|
20230816,182600,503400460,4960,4960,4960,4960,0
|
|
20230816,182500,503400460,4960,4960,4960,4960,0
|
|
20230816,182400,503400460,4960,4960,4960,4960,0
|
|
20230816,182300,503400460,4960,4960,4960,4960,0
|
|
20230816,182200,503400460,4960,4960,4960,4960,0
|
|
20230816,182100,503400460,4960,4960,4960,4960,0
|
|
20230816,182000,503400460,4960,4960,4960,4960,0
|
|
20230816,181900,503400460,4960,4960,4960,4960,0
|
|
20230816,181800,503400460,4960,4960,4960,4960,0
|
|
20230816,181700,503400460,4960,4960,4960,4960,0
|
|
20230816,181600,503400460,4960,4960,4960,4960,0
|
|
20230816,181500,503400460,4960,4960,4960,4960,0
|
|
20230816,181400,503400460,4960,4960,4960,4960,0
|
|
20230816,181300,503400460,4960,4960,4960,4960,5204
|
|
20230816,181200,503400460,4960,4960,4960,4960,0
|
|
20230816,181100,503400460,4960,4960,4960,4960,0
|
|
20230816,181000,503400460,4960,4960,4960,4960,0
|
|
20230816,180900,503400460,4960,4960,4960,4960,0
|
|
20230816,180800,503400460,4960,4960,4960,4960,0
|
|
20230816,180700,503400460,4960,4960,4960,4960,0
|
|
20230816,180600,503400460,4960,4960,4960,4960,0
|
|
20230816,180500,503400460,4960,4960,4960,4960,0
|
|
20230816,180400,503400460,4960,4960,4960,4960,0
|
|
20230816,180300,503400460,4960,4960,4960,4960,0
|
|
20230816,180200,503400460,4960,4960,4960,4960,0
|
|
20230816,180100,503400460,4960,4960,4960,4960,0
|
|
20230816,180000,503400460,4960,4960,4960,4960,0
|
|
20230816,175900,503400460,4960,4960,4960,4960,0
|
|
20230816,175800,503400460,4960,4960,4960,4960,0
|
|
20230816,175700,503400460,4960,4960,4960,4960,0
|
|
20230816,175600,503400460,4960,4960,4960,4960,0
|
|
20230816,175500,503400460,4960,4960,4960,4960,0
|
|
20230816,175400,503400460,4960,4960,4960,4960,0
|
|
20230816,175300,503400460,4960,4960,4960,4960,0
|
|
20230816,175200,503400460,4960,4960,4960,4960,0
|
|
20230816,175100,503400460,4960,4960,4960,4960,0
|
|
20230816,175000,503400460,4960,4960,4960,4960,0
|
|
20230816,174900,503400460,4960,4960,4960,4960,0
|
|
20230816,174800,503400460,4960,4960,4960,4960,0
|
|
20230816,174700,503400460,4960,4960,4960,4960,0
|
|
20230816,174600,503400460,4960,4960,4960,4960,0
|
|
20230816,174500,503400460,4960,4960,4960,4960,0
|
|
20230816,174400,503400460,4960,4960,4960,4960,0
|
|
20230816,174300,503400460,4960,4960,4960,4960,5204
|
|
20230816,174200,503400460,4960,4960,4960,4960,0
|
|
20230816,174100,503400460,4960,4960,4960,4960,0
|
|
20230816,174000,503400460,4960,4960,4960,4960,0
|
|
20230816,173900,503400460,4960,4960,4960,4960,0
|
|
20230816,173800,503400460,4960,4960,4960,4960,0
|
|
20230816,173700,503400460,4960,4960,4960,4960,0
|
|
20230816,173600,503400460,4960,4960,4960,4960,0
|
|
20230816,173500,503400460,4960,4960,4960,4960,0
|
|
20230816,173400,503400460,4960,4960,4960,4960,0
|
|
20230816,173300,503400460,4960,4960,4960,4960,0
|
|
20230816,173200,503400460,4960,4960,4960,4960,0
|
|
20230816,173100,503400460,4960,4960,4960,4960,0
|
|
20230816,173000,503400460,4960,4960,4960,4960,0
|
|
20230816,172900,503400460,4960,4960,4960,4960,0
|
|
20230816,172800,503400460,4960,4960,4960,4960,0
|
|
20230816,172700,503400460,4960,4960,4960,4960,0
|
|
20230816,172600,503400460,4960,4960,4960,4960,0
|
|
20230816,172500,503400460,4960,4960,4960,4960,0
|
|
20230816,172400,503400460,4960,4960,4960,4960,0
|
|
20230816,172300,503400460,4960,4960,4960,4960,0
|
|
20230816,172200,503400460,4960,4960,4960,4960,0
|
|
20230816,172100,503400460,4960,4960,4960,4960,0
|
|
20230816,172000,503400460,4960,4960,4960,4960,0
|
|
20230816,171900,503400460,4960,4960,4960,4960,0
|
|
20230816,171800,503400460,4960,4960,4960,4960,0
|
|
20230816,171700,503400460,4960,4960,4960,4960,0
|
|
20230816,171600,503400460,4960,4960,4960,4960,0
|
|
20230816,171500,503400460,4960,4960,4960,4960,0
|
|
20230816,171400,503400460,4960,4960,4960,4960,0
|
|
20230816,171300,503400460,4960,4960,4960,4960,5204
|
|
20230816,171200,503400460,4960,4960,4960,4960,0
|
|
20230816,171100,503400460,4960,4960,4960,4960,0
|
|
20230816,171000,503400460,4960,4960,4960,4960,0
|
|
20230816,170900,503400460,4960,4960,4960,4960,0
|
|
20230816,170800,503400460,4960,4960,4960,4960,0
|
|
20230816,170700,503400460,4960,4960,4960,4960,0
|
|
20230816,170600,503400460,4960,4960,4960,4960,0
|
|
20230816,170500,503400460,4960,4960,4960,4960,0
|
|
20230816,170400,503400460,4960,4960,4960,4960,0
|
|
20230816,170300,503400460,4960,4960,4960,4960,0
|
|
20230816,170200,503400460,4960,4960,4960,4960,0
|
|
20230816,170100,503400460,4960,4960,4960,4960,0
|
|
20230816,170000,503400460,4960,4960,4960,4960,0
|
|
20230816,165900,503400460,4960,4960,4960,4960,0
|
|
20230816,165800,503400460,4960,4960,4960,4960,0
|
|
20230816,165700,503400460,4960,4960,4960,4960,0
|
|
20230816,165600,503400460,4960,4960,4960,4960,0
|
|
20230816,165500,503400460,4960,4960,4960,4960,0
|
|
20230816,165400,503400460,4960,4960,4960,4960,0
|
|
20230816,165300,503400460,4960,4960,4960,4960,0
|
|
20230816,165200,503400460,4960,4960,4960,4960,0
|
|
20230816,165100,503400460,4960,4960,4960,4960,0
|
|
20230816,165000,503400460,4960,4960,4960,4960,0
|
|
20230816,164900,503400460,4960,4960,4960,4960,0
|
|
20230816,164800,503400460,4960,4960,4960,4960,0
|
|
20230816,164700,503400460,4960,4960,4960,4960,0
|
|
20230816,164600,503400460,4960,4960,4960,4960,0
|
|
20230816,164500,503400460,4960,4960,4960,4960,0
|
|
20230816,164400,503400460,4960,4960,4960,4960,0
|
|
20230816,164300,503400460,4960,4960,4960,4960,5204
|
|
20230816,164200,503400460,4960,4960,4960,4960,0
|
|
20230816,164100,503400460,4960,4960,4960,4960,0
|
|
20230816,164000,503400460,4960,4960,4960,4960,0
|
|
20230816,163900,503400460,4960,4960,4960,4960,0
|
|
20230816,163800,503400460,4960,4960,4960,4960,0
|
|
20230816,163700,503400460,4960,4960,4960,4960,0
|
|
20230816,163600,503400460,4960,4960,4960,4960,0
|
|
20230816,163500,503400460,4960,4960,4960,4960,0
|
|
20230816,163400,503400460,4960,4960,4960,4960,0
|
|
20230816,163300,503400460,4960,4960,4960,4960,0
|
|
20230816,163200,503400460,4960,4960,4960,4960,0
|
|
20230816,163100,503400460,4960,4960,4960,4960,0
|
|
20230816,163000,503400460,4960,4960,4960,4960,0
|
|
20230816,162900,503400460,4960,4960,4960,4960,0
|
|
20230816,162800,503400460,4960,4960,4960,4960,0
|
|
20230816,162700,503400460,4960,4960,4960,4960,0
|
|
20230816,162600,503400460,4960,4960,4960,4960,0
|
|
20230816,162500,503400460,4960,4960,4960,4960,0
|
|
20230816,162400,503400460,4960,4960,4960,4960,0
|
|
20230816,162300,503400460,4960,4960,4960,4960,0
|
|
20230816,162200,503400460,4960,4960,4960,4960,0
|
|
20230816,162100,503400460,4960,4960,4960,4960,0
|
|
20230816,162000,503400460,4960,4960,4960,4960,0
|
|
20230816,161900,503400460,4960,4960,4960,4960,0
|
|
20230816,161800,503400460,4960,4960,4960,4960,0
|
|
20230816,161700,503400460,4960,4960,4960,4960,0
|
|
20230816,161600,503400460,4960,4960,4960,4960,0
|
|
20230816,161500,503400460,4960,4960,4960,4960,0
|
|
20230816,161400,503400460,4960,4960,4960,4960,0
|
|
20230816,161300,503400460,4960,4960,4960,4960,5204
|
|
20230816,161200,503400460,4960,4960,4960,4960,0
|
|
20230816,161100,503400460,4960,4960,4960,4960,0
|
|
20230816,161000,503400460,4960,4960,4960,4960,0
|
|
20230816,160900,503400460,4960,4960,4960,4960,0
|
|
20230816,160800,503400460,4960,4960,4960,4960,0
|
|
20230816,160700,503400460,4960,4960,4960,4960,0
|
|
20230816,160600,503400460,4960,4960,4960,4960,0
|
|
20230816,160500,503400460,4960,4960,4960,4960,0
|
|
20230816,160400,503400460,4960,4960,4960,4960,0
|
|
20230816,160300,503400460,4960,4960,4960,4960,0
|
|
20230816,160200,503400460,4960,4960,4960,4960,0
|
|
20230816,160100,503400460,4960,4960,4960,4960,0
|
|
20230816,160000,503400460,4960,4960,4960,4960,0
|
|
20230816,155900,503400460,4960,4960,4960,4960,0
|
|
20230816,155800,503400460,4960,4960,4960,4960,0
|
|
20230816,155700,503400460,4960,4960,4960,4960,0
|
|
20230816,155600,503400460,4960,4960,4960,4960,0
|
|
20230816,155500,503400460,4960,4960,4960,4960,0
|
|
20230816,155400,503400460,4960,4960,4960,4960,0
|
|
20230816,155300,503400460,4960,4960,4960,4960,0
|
|
20230816,155200,503400460,4960,4960,4960,4960,0
|
|
20230816,155100,503400460,4960,4960,4960,4960,0
|
|
20230816,155000,503400460,4960,4960,4960,4960,0
|
|
20230816,154900,503400460,4960,4960,4960,4960,0
|
|
20230816,154800,503400460,4960,4960,4960,4960,0
|
|
20230816,154700,503400460,4960,4960,4960,4960,0
|
|
20230816,154600,503400460,4960,4960,4960,4960,0
|
|
20230816,154500,503400460,4960,4960,4960,4960,0
|
|
20230816,154400,503400460,4960,4960,4960,4960,0
|
|
20230816,154300,503400460,4960,4960,4960,4960,5204
|
|
20230816,154200,503400460,4960,4960,4960,4960,0
|
|
20230816,154100,503400460,4960,4960,4960,4960,0
|
|
20230816,154000,503400460,4960,4960,4960,4960,0
|
|
20230816,153900,503400460,4960,4960,4960,4960,0
|
|
20230816,153800,503400460,4960,4960,4960,4960,0
|
|
20230816,153700,503400460,4960,4960,4960,4960,0
|
|
20230816,153600,503400460,4960,4960,4960,4960,0
|
|
20230816,153500,503400460,4960,4960,4960,4960,0
|
|
20230816,153400,503400460,4960,4960,4960,4960,0
|
|
20230816,153300,503400460,4960,4960,4960,4960,0
|
|
20230816,153200,503400460,4960,4960,4960,4960,0
|
|
20230816,153100,503400460,4960,4960,4960,4960,0
|
|
20230816,153000,503400460,4960,4960,4960,4960,5204
|
|
20230816,152900,477588620,4960,4960,4960,4960,0
|
|
20230816,152800,477588620,4960,4960,4960,4960,0
|
|
20230816,152700,477588620,4960,4960,4960,4960,0
|
|
20230816,152600,477588620,4960,4960,4960,4960,0
|
|
20230816,152500,477588620,4960,4960,4960,4960,0
|
|
20230816,152400,477588620,4960,4960,4960,4960,0
|
|
20230816,152300,477588620,4960,4960,4960,4960,0
|
|
20230816,152200,477588620,4960,4960,4960,4960,0
|
|
20230816,152100,477588620,4960,4960,4960,4960,0
|
|
20230816,152000,477588620,4960,4960,4960,4960,0
|
|
20230816,151900,477588620,4960,4940,4960,4940,41
|
|
20230816,151800,477386060,4940,4960,4960,4940,1051
|
|
20230816,151700,472185840,4960,4960,4960,4960,1
|
|
20230816,151600,472180880,4960,4960,4960,4960,3
|
|
20230816,151500,472166000,4955,4955,4955,4955,109
|
|
20230816,151400,471625905,4955,4955,4955,4955,40
|
|
20230816,151300,471427705,4950,4950,4950,4950,0
|
|
20230816,151200,471427705,4950,4950,4950,4950,0
|
|
20230816,151100,471427705,4950,4950,4950,4950,100
|
|
20230816,151000,470932705,4950,4955,4955,4950,166
|
|
20230816,150900,470110895,4980,4980,4980,4980,0
|
|
20230816,150800,470110895,4980,4980,4980,4980,180
|
|
20230816,150700,469214495,4980,4980,4980,4980,200
|
|
20230816,150600,468218495,4980,4980,4980,4980,20
|
|
20230816,150500,468118895,4980,4980,4980,4980,0
|
|
20230816,150400,468118895,4980,4980,4980,4980,0
|
|
20230816,150300,468118895,4980,4980,4980,4980,0
|
|
20230816,150200,468118895,4980,4980,4980,4980,1
|
|
20230816,150100,468113915,4955,4950,4955,4950,561
|
|
20230816,150000,465336960,4950,4950,4950,4950,790
|
|
20230816,145900,461426460,4950,4950,4950,4950,1248
|
|
20230816,145800,455248860,4950,4950,4950,4950,14
|
|
20230816,145700,455179560,4950,4950,4950,4950,109
|
|
20230816,145600,454640010,4950,4950,4950,4950,0
|
|
20230816,145500,454640010,4950,4950,4950,4950,104
|
|
20230816,145400,454125210,4950,4950,4950,4950,129
|
|
20230816,145300,453486660,4950,4950,4970,4950,575
|
|
20230816,145200,450640370,4970,4960,4970,4960,767
|
|
20230816,145100,446836040,4945,4950,4960,4945,210
|
|
20230816,145000,445796580,4945,4950,4950,4945,145
|
|
20230816,144900,445079550,4950,4950,4950,4950,30
|
|
20230816,144800,444931050,4950,4950,4950,4950,0
|
|
20230816,144700,444931050,4950,4950,4950,4950,1
|
|
20230816,144600,444926100,4950,4950,4950,4950,55
|
|
20230816,144500,444653850,4950,4950,4950,4950,100
|
|
20230816,144400,444158850,4945,4945,4945,4945,23
|
|
20230816,144300,444045115,4945,4945,4945,4945,450
|
|
20230816,144200,441819865,4945,4950,4950,4945,277
|
|
20230816,144100,440448830,4950,4950,4950,4950,117
|
|
20230816,144000,439869680,4950,4960,4960,4950,3609
|
|
20230816,143900,421991650,4960,4970,4970,4960,82
|
|
20230816,143800,421584140,4970,4970,4970,4965,724
|
|
20230816,143700,417986655,4980,4980,4980,4980,0
|
|
20230816,143600,417986655,4980,4980,4980,4980,7
|
|
20230816,143500,417951795,4980,4980,4980,4980,0
|
|
20230816,143400,417951795,4980,4980,4980,4980,5
|
|
20230816,143300,417926895,4980,4980,4980,4980,0
|
|
20230816,143200,417926895,4980,4980,4980,4980,4
|
|
20230816,143100,417906975,4980,4980,4980,4980,78
|
|
20230816,143000,417518535,4980,4980,4980,4980,22
|
|
20230816,142900,417408975,4980,4990,4990,4980,537
|
|
20230816,142800,414729415,4980,4980,4980,4980,0
|
|
20230816,142700,414729415,4980,4980,4980,4980,1
|
|
20230816,142600,414724435,4980,4980,4980,4980,17
|
|
20230816,142500,414639775,4980,4980,4980,4980,0
|
|
20230816,142400,414639775,4980,4985,4985,4980,22
|
|
20230816,142300,414530185,4980,4980,4980,4980,0
|
|
20230816,142200,414530185,4980,4980,4980,4980,0
|
|
20230816,142100,414530185,4980,4980,4980,4980,22
|
|
20230816,142000,414420625,4980,4990,4990,4980,69
|
|
20230816,141900,414076455,4990,4990,4990,4990,55
|
|
20230816,141800,413802005,4990,4990,4990,4990,0
|
|
20230816,141700,413802005,4990,4980,4990,4980,68
|
|
20230816,141600,413462865,4975,4975,4975,4975,0
|
|
20230816,141500,413462865,4975,4975,4975,4975,0
|
|
20230816,141400,413462865,4975,4975,4975,4975,0
|
|
20230816,141300,413462865,4975,4975,4975,4975,2
|
|
20230816,141200,413452915,4965,4965,4965,4965,0
|
|
20230816,141100,413452915,4965,4970,4970,4965,119
|
|
20230816,141000,412862075,4990,4985,4990,4975,7
|
|
20230816,140900,412827185,4960,4960,4960,4960,0
|
|
20230816,140800,412827185,4960,4960,4960,4960,0
|
|
20230816,140700,412827185,4960,4985,4985,4960,1206
|
|
20230816,140600,406836525,4985,4985,4985,4985,0
|
|
20230816,140500,406836525,4985,4985,4985,4985,20
|
|
20230816,140400,406736825,4980,4985,4985,4980,125
|
|
20230816,140300,406113880,4985,4985,4985,4985,0
|
|
20230816,140200,406113880,4985,4985,4985,4985,11
|
|
20230816,140100,406059045,4985,4985,4985,4985,17
|
|
20230816,140000,405974300,4985,4985,4985,4985,254
|
|
20230816,135900,404708110,4985,4985,4985,4985,600
|
|
20230816,135800,401717110,4985,4985,4985,4985,1
|
|
20230816,135700,401712125,4985,4985,4985,4985,11
|
|
20230816,135600,401657290,4985,4960,4985,4960,113
|
|
20230816,135500,401095810,4965,4965,4965,4965,46
|
|
20230816,135400,400867420,4965,4980,4980,4960,1385
|
|
20230816,135300,393990645,5000,5000,5000,5000,0
|
|
20230816,135200,393990645,5000,4980,5000,4980,24
|
|
20230816,135100,393871105,4980,4980,4980,4980,1
|
|
20230816,135000,393866125,4970,4970,4970,4970,50
|
|
20230816,134900,393617625,4970,4970,4970,4970,0
|
|
20230816,134800,393617625,4970,4985,4985,4970,1319
|
|
20230816,134700,387049185,4990,4990,4990,4990,105
|
|
20230816,134600,386525235,4990,5000,5000,4985,3626
|
|
20230816,134500,368408405,5000,5000,5000,5000,50
|
|
20230816,134400,368158405,5010,5010,5010,5010,0
|
|
20230816,134300,368158405,5010,5010,5010,5010,1
|
|
20230816,134200,368153395,5010,5010,5010,5010,5
|
|
20230816,134100,368128345,5010,5010,5010,5010,336
|
|
20230816,134000,366444985,5010,5010,5010,5010,400
|
|
20230816,133900,364440985,5010,5010,5010,5010,278
|
|
20230816,133800,363048205,5000,5000,5000,5000,0
|
|
20230816,133700,363048205,5000,5000,5000,5000,625
|
|
20230816,133600,359923205,5010,5010,5010,5010,10
|
|
20230816,133500,359873105,5010,5010,5010,5010,15
|
|
20230816,133400,359797955,5010,5020,5020,5010,4278
|
|
20230816,133300,338344585,5030,5030,5030,5030,0
|
|
20230816,133200,338344585,5030,5030,5030,5030,0
|
|
20230816,133100,338344585,5030,5030,5030,5030,2
|
|
20230816,133000,338334525,5020,5020,5020,5020,0
|
|
20230816,132900,338334525,5020,5020,5020,5020,0
|
|
20230816,132800,338334525,5020,5020,5020,5020,0
|
|
20230816,132700,338334525,5020,5020,5020,5020,0
|
|
20230816,132600,338334525,5020,5020,5020,5020,0
|
|
20230816,132500,338334525,5020,5020,5020,5020,2
|
|
20230816,132400,338324485,5010,5010,5010,5010,0
|
|
20230816,132300,338324485,5010,5040,5040,5010,51
|
|
20230816,132200,338068915,5040,5040,5040,5040,500
|
|
20230816,132100,335548915,5040,5040,5040,5040,0
|
|
20230816,132000,335548915,5040,5040,5040,5040,1
|
|
20230816,131900,335543875,5010,5010,5010,5010,2
|
|
20230816,131800,335533855,5030,5030,5030,5030,0
|
|
20230816,131700,335533855,5030,5030,5030,5030,0
|
|
20230816,131600,335533855,5030,5030,5030,5030,240
|
|
20230816,131500,334326655,5040,5040,5040,5040,0
|
|
20230816,131400,334326655,5040,5040,5040,5040,0
|
|
20230816,131300,334326655,5040,5040,5040,5040,0
|
|
20230816,131200,334326655,5040,5040,5040,5040,200
|
|
20230816,131100,333318655,5040,5040,5040,5040,0
|
|
20230816,131000,333318655,5040,5040,5040,5040,0
|
|
20230816,130900,333318655,5040,5040,5040,5040,0
|
|
20230816,130800,333318655,5040,5040,5040,5040,0
|
|
20230816,130700,333318655,5040,5040,5040,5040,0
|
|
20230816,130600,333318655,5040,5040,5040,5040,0
|
|
20230816,130500,333318655,5040,5040,5040,5040,0
|
|
20230816,130400,333318655,5040,5040,5040,5040,0
|
|
20230816,130300,333318655,5040,5040,5040,5040,0
|
|
20230816,130200,333318655,5040,5040,5040,5040,0
|
|
20230816,130100,333318655,5040,5040,5040,5040,0
|
|
20230816,130000,333318655,5040,5040,5040,5040,0
|
|
20230816,125900,333318655,5040,5040,5040,5040,0
|
|
20230816,125800,333318655,5040,5040,5040,5040,20
|
|
20230816,125700,333217855,5040,5040,5040,5040,100
|
|
20230816,125600,332713855,5040,5040,5040,5040,0
|
|
20230816,125500,332713855,5040,5040,5040,5040,1
|
|
20230816,125400,332708815,5010,5010,5010,5010,65
|
|
20230816,125300,332383165,5040,5040,5040,5040,0
|
|
20230816,125200,332383165,5040,5040,5040,5040,1
|
|
20230816,125100,332378125,5000,5000,5000,5000,22
|
|
20230816,125000,332268125,5010,5010,5010,5010,0
|
|
20230816,124900,332268125,5010,5010,5010,5010,0
|
|
20230816,124800,332268125,5010,5010,5010,5010,0
|
|
20230816,124700,332268125,5010,5010,5010,5010,0
|
|
20230816,124600,332268125,5010,5010,5010,5010,0
|
|
20230816,124500,332268125,5010,5010,5010,5010,200
|
|
20230816,124400,331266125,5010,5010,5010,5010,0
|
|
20230816,124300,331266125,5010,5010,5010,5010,12
|
|
20230816,124200,331206005,5010,5010,5010,5010,0
|
|
20230816,124100,331206005,5010,5010,5010,5010,0
|
|
20230816,124000,331206005,5010,5010,5010,5010,150
|
|
20230816,123900,330454505,5010,5010,5010,5010,1
|
|
20230816,123800,330449495,5030,5030,5030,5030,0
|
|
20230816,123700,330449495,5030,5030,5030,5030,0
|
|
20230816,123600,330449495,5030,5030,5030,5030,67
|
|
20230816,123500,330112485,5030,5030,5030,5030,0
|
|
20230816,123400,330112485,5030,5030,5030,5030,0
|
|
20230816,123300,330112485,5030,5010,5030,5010,150
|
|
20230816,123200,329359985,5030,5030,5030,5030,720
|
|
20230816,123100,325738385,5030,5030,5030,5030,30
|
|
20230816,123000,325587485,5030,5030,5030,5030,8
|
|
20230816,122900,325547245,5030,5030,5030,5030,0
|
|
20230816,122800,325547245,5030,5020,5030,5020,29
|
|
20230816,122700,325401385,5010,5010,5010,5010,0
|
|
20230816,122600,325401385,5010,5010,5010,5010,0
|
|
20230816,122500,325401385,5010,5010,5010,5010,0
|
|
20230816,122400,325401385,5010,5010,5010,5010,0
|
|
20230816,122300,325401385,5010,5010,5010,5010,0
|
|
20230816,122200,325401385,5010,5010,5010,5010,0
|
|
20230816,122100,325401385,5010,5010,5010,5010,60
|
|
20230816,122000,325100785,5010,5010,5010,5010,1
|
|
20230816,121900,325095775,5010,5010,5010,5010,19
|
|
20230816,121800,325000585,5020,5020,5020,5020,0
|
|
20230816,121700,325000585,5020,5010,5020,5010,515
|
|
20230816,121600,322420365,5000,5000,5000,5000,0
|
|
20230816,121500,322420365,5000,5000,5000,5000,45
|
|
20230816,121400,322195365,5000,5000,5000,5000,11
|
|
20230816,121300,322140365,5010,5000,5010,5000,10
|
|
20230816,121200,322090355,5010,5010,5010,5010,0
|
|
20230816,121100,322090355,5010,5010,5010,5010,0
|
|
20230816,121000,322090355,5010,5010,5010,5010,0
|
|
20230816,120900,322090355,5010,5010,5010,5010,0
|
|
20230816,120800,322090355,5010,5010,5010,5010,1
|
|
20230816,120700,322085345,4995,4995,4995,4995,0
|
|
20230816,120600,322085345,4995,4995,4995,4995,0
|
|
20230816,120500,322085345,4995,4995,4995,4995,1
|
|
20230816,120400,322080350,4995,4995,4995,4995,0
|
|
20230816,120300,322080350,4995,4995,4995,4995,63
|
|
20230816,120200,321765665,4990,4990,4990,4990,0
|
|
20230816,120100,321765665,4990,4990,4990,4990,0
|
|
20230816,120000,321765665,4990,4990,4990,4990,50
|
|
20230816,115900,321516165,4990,4990,4990,4990,200
|
|
20230816,115800,320518165,4995,4990,4995,4990,3
|
|
20230816,115700,320503190,4980,4995,4995,4975,2985
|
|
20230816,115600,305633415,4995,5000,5000,4995,30
|
|
20230816,115500,305483465,4995,4995,4995,4995,1
|
|
20230816,115400,305478470,5010,5010,5010,5010,0
|
|
20230816,115300,305478470,5010,5010,5010,5010,2
|
|
20230816,115200,305468450,5010,5010,5010,5010,0
|
|
20230816,115100,305468450,5010,5010,5010,5010,0
|
|
20230816,115000,305468450,5010,5000,5010,5000,10
|
|
20230816,114900,305418370,5030,5030,5030,5030,0
|
|
20230816,114800,305418370,5030,5030,5030,5030,0
|
|
20230816,114700,305418370,5030,5000,5030,5000,237
|
|
20230816,114600,304227220,5000,5000,5000,5000,7
|
|
20230816,114500,304192220,5020,5030,5030,4985,1180
|
|
20230816,114400,298309840,4995,5000,5000,4990,3246
|
|
20230816,114300,282087900,5030,5030,5030,5030,7
|
|
20230816,114200,282052690,5000,5000,5000,5000,0
|
|
20230816,114100,282052690,5000,5030,5030,5000,122
|
|
20230816,114000,281442660,5000,5010,5010,5000,4400
|
|
20230816,113900,259441670,5000,5010,5010,5000,8
|
|
20230816,113800,259401600,5020,5020,5020,5020,0
|
|
20230816,113700,259401600,5020,5020,5020,5020,0
|
|
20230816,113600,259401600,5020,5020,5020,5020,180
|
|
20230816,113500,258498000,5010,5010,5010,5010,0
|
|
20230816,113400,258498000,5010,5010,5010,5010,0
|
|
20230816,113300,258498000,5010,5010,5010,5010,205
|
|
20230816,113200,257470950,5010,5010,5010,5010,10
|
|
20230816,113100,257420850,5010,5010,5010,5010,0
|
|
20230816,113000,257420850,5010,5010,5010,5010,1207
|
|
20230816,112900,251373780,5030,5030,5030,5030,0
|
|
20230816,112800,251373780,5030,5030,5030,5030,0
|
|
20230816,112700,251373780,5030,5030,5030,5030,4
|
|
20230816,112600,251353660,5010,5010,5010,5010,0
|
|
20230816,112500,251353660,5010,5010,5010,5010,2
|
|
20230816,112400,251343640,5010,5010,5010,5010,0
|
|
20230816,112300,251343640,5010,5010,5010,5010,706
|
|
20230816,112200,247806580,5040,5040,5040,5040,0
|
|
20230816,112100,247806580,5040,5040,5040,5040,0
|
|
20230816,112000,247806580,5040,5040,5040,5040,0
|
|
20230816,111900,247806580,5040,5030,5040,5030,6
|
|
20230816,111800,247776390,5030,5030,5030,5030,684
|
|
20230816,111700,244335870,5030,5030,5030,5030,10
|
|
20230816,111600,244285570,5030,5030,5030,5030,0
|
|
20230816,111500,244285570,5030,5030,5030,5030,11
|
|
20230816,111400,244230240,5030,5030,5030,5030,0
|
|
20230816,111300,244230240,5030,5030,5030,5030,0
|
|
20230816,111200,244230240,5030,5030,5030,5030,0
|
|
20230816,111100,244230240,5030,5030,5030,5030,0
|
|
20230816,111000,244230240,5030,5000,5030,5000,292
|
|
20230816,110900,242770210,5030,5030,5030,5030,0
|
|
20230816,110800,242770210,5030,5030,5030,5030,1
|
|
20230816,110700,242765180,5010,5010,5010,5010,185
|
|
20230816,110600,241838330,5010,5010,5010,5010,301
|
|
20230816,110500,240330320,4990,4990,4990,4990,200
|
|
20230816,110400,239332320,4990,5010,5010,4990,1721
|
|
20230816,110300,230742530,5030,5030,5030,5030,799
|
|
20230816,110200,226723560,5030,5030,5030,5030,0
|
|
20230816,110100,226723560,5030,5030,5030,4990,518
|
|
20230816,110000,224138620,5000,5000,5000,5000,0
|
|
20230816,105900,224138620,5000,4995,5000,4995,309
|
|
20230816,105800,222595115,5030,5030,5030,5030,0
|
|
20230816,105700,222595115,5030,5030,5030,5030,10
|
|
20230816,105600,222544815,5030,5030,5030,5030,8
|
|
20230816,105500,222504575,5000,5000,5000,5000,595
|
|
20230816,105400,219529575,5030,5030,5030,5030,4
|
|
20230816,105300,219509455,5030,5030,5030,5030,1
|
|
20230816,105200,219504425,5020,5020,5020,5020,0
|
|
20230816,105100,219504425,5020,5020,5020,5020,100
|
|
20230816,105000,219002425,5020,5000,5020,5000,1200
|
|
20230816,104900,212992425,5020,5010,5020,5010,100
|
|
20230816,104800,212490495,5020,5020,5020,5020,1
|
|
20230816,104700,212485475,5020,5020,5020,5020,50
|
|
20230816,104600,212234475,5020,5020,5020,5020,200
|
|
20230816,104500,211230475,5020,5020,5020,5020,0
|
|
20230816,104400,211230475,5020,5020,5020,5020,2
|
|
20230816,104300,211220435,4995,5000,5000,4995,259
|
|
20230816,104200,209925780,5000,5000,5000,5000,86
|
|
20230816,104100,209495780,5020,5020,5020,5020,5
|
|
20230816,104000,209470680,5020,5020,5020,5020,0
|
|
20230816,103900,209470680,5020,5020,5020,5020,0
|
|
20230816,103800,209470680,5020,5020,5020,5020,1
|
|
20230816,103700,209465660,4980,5010,5010,4980,965
|
|
20230816,103600,204650380,5000,5000,5000,5000,0
|
|
20230816,103500,204650380,5000,5030,5030,5000,41
|
|
20230816,103400,204445350,5040,5040,5040,5040,0
|
|
20230816,103300,204445350,5040,5040,5040,5040,0
|
|
20230816,103200,204445350,5040,5040,5040,5040,0
|
|
20230816,103100,204445350,5040,5040,5040,5040,0
|
|
20230816,103000,204445350,5040,5040,5040,5040,0
|
|
20230816,102900,204445350,5040,5040,5040,5040,1
|
|
20230816,102800,204440310,5000,5000,5000,5000,1
|
|
20230816,102700,204435310,5040,5000,5040,4995,29
|
|
20230816,102600,204289320,5050,5010,5050,5010,9
|
|
20230816,102500,204244010,5020,5020,5020,5020,0
|
|
20230816,102400,204244010,5020,5020,5020,5020,1
|
|
20230816,102300,204238990,4990,4990,4990,4990,2314
|
|
20230816,102200,192692130,4990,4985,4990,4985,358
|
|
20230816,102100,190905850,4990,5040,5040,4990,2280
|
|
20230816,102000,179507990,5040,5040,5040,5040,0
|
|
20230816,101900,179507990,5040,5040,5040,5040,0
|
|
20230816,101800,179507990,5040,5040,5040,5040,0
|
|
20230816,101700,179507990,5040,5040,5040,5040,2
|
|
20230816,101600,179497910,5040,5020,5040,5010,1502
|
|
20230816,101500,171967190,5030,5030,5030,5030,605
|
|
20230816,101400,168924040,5060,5060,5060,5060,0
|
|
20230816,101300,168924040,5060,5060,5060,5060,0
|
|
20230816,101200,168924040,5060,5060,5060,5060,3
|
|
20230816,101100,168908860,5060,5060,5060,5060,10
|
|
20230816,101000,168858260,5060,5060,5060,5060,0
|
|
20230816,100900,168858260,5060,5060,5060,5060,14
|
|
20230816,100800,168787420,5060,5060,5060,5060,75
|
|
20230816,100700,168407920,5060,5060,5060,5060,1
|
|
20230816,100600,168402860,5020,5020,5020,5020,1
|
|
20230816,100500,168397840,5050,5050,5070,5050,86
|
|
20230816,100400,167963520,5050,5050,5050,5050,109
|
|
20230816,100300,167413070,5070,5030,5070,5030,9
|
|
20230816,100200,167367630,5020,5030,5030,5020,335
|
|
20230816,100100,165685040,5030,5030,5030,5030,1
|
|
20230816,100000,165680010,5020,5020,5030,5020,37
|
|
20230816,095900,165494260,5030,5000,5030,5000,76
|
|
20230816,095800,165114230,5000,5000,5000,5000,35
|
|
20230816,095700,164939230,5010,5000,5020,5000,164
|
|
20230816,095600,164119020,5010,5010,5010,5010,55
|
|
20230816,095500,163843470,5020,5020,5020,5020,5
|
|
20230816,095400,163818370,5030,5030,5030,5030,2
|
|
20230816,095300,163808310,5000,5030,5030,5000,245
|
|
20230816,095200,162583280,5000,5000,5010,5000,1020
|
|
20230816,095100,157483090,5000,5010,5030,5000,2613
|
|
20230816,095000,144417160,5030,5030,5030,5010,1003
|
|
20230816,094900,139392090,5030,5030,5030,5020,1239
|
|
20230816,094800,133165750,5070,5050,5070,5040,1127
|
|
20230816,094700,127482950,5080,5080,5080,5080,0
|
|
20230816,094600,127482950,5080,5080,5080,5080,9
|
|
20230816,094500,127437230,5080,5080,5080,5080,0
|
|
20230816,094400,127437230,5080,5080,5080,5080,0
|
|
20230816,094300,127437230,5080,5080,5080,5080,1
|
|
20230816,094200,127432150,5060,5070,5090,5060,11
|
|
20230816,094100,127376410,5090,5090,5090,5090,20
|
|
20230816,094000,127274610,5090,5090,5090,5090,9
|
|
20230816,093900,127228800,5090,5090,5090,5090,0
|
|
20230816,093800,127228800,5090,5080,5090,5080,42
|
|
20230816,093700,127015030,5080,5080,5080,5040,758
|
|
20230816,093600,123182680,5090,5090,5140,5090,149
|
|
20230816,093500,122420800,5080,5080,5080,5080,2
|
|
20230816,093400,122410640,5090,5090,5090,5090,2
|
|
20230816,093300,122400460,5090,5090,5090,5090,2
|
|
20230816,093200,122390280,5090,5060,5090,5050,102
|
|
20230816,093100,121874750,5080,5070,5080,5060,136
|
|
20230816,093000,121186520,5060,5080,5080,5060,313
|
|
20230816,092900,119602640,5100,5070,5100,5060,206
|
|
20230816,092800,118559940,5060,5060,5060,5060,238
|
|
20230816,092700,117355660,5060,5070,5070,5060,461
|
|
20230816,092600,115022710,5100,5100,5100,5100,0
|
|
20230816,092500,115022710,5100,5080,5110,5060,2061
|
|
20230816,092400,104557180,5080,5080,5080,5080,0
|
|
20230816,092300,104557180,5080,5080,5080,5080,1021
|
|
20230816,092200,99370500,5080,5080,5080,5080,10
|
|
20230816,092100,99319700,5080,5080,5080,5080,779
|
|
20230816,092000,95362380,5080,5080,5080,5080,27
|
|
20230816,091900,95225220,5110,5110,5110,5090,1719
|
|
20230816,091800,86447870,5110,5110,5110,5110,0
|
|
20230816,091700,86447870,5110,5110,5110,5110,0
|
|
20230816,091600,86447870,5110,5110,5110,5110,0
|
|
20230816,091500,86447870,5110,5110,5110,5110,1
|
|
20230816,091400,86442760,5150,5150,5150,5150,9
|
|
20230816,091300,86396410,5140,5140,5140,5140,394
|
|
20230816,091200,84371250,5100,5100,5100,5100,151
|
|
20230816,091100,83601150,5100,5100,5100,5100,3751
|
|
20230816,091000,64471050,5110,5110,5150,5110,1126
|
|
20230816,090900,58716390,5110,5150,5150,5110,600
|
|
20230816,090800,55646190,5150,5100,5150,5100,337
|
|
20230816,090700,53916760,5100,5110,5110,5100,323
|
|
20230816,090600,52268510,5110,5130,5130,5100,33
|
|
20230816,090500,52099710,5100,5140,5140,5100,1432
|
|
20230816,090400,44795590,5100,5100,5100,5100,170
|
|
20230816,090300,43928590,5100,5160,5160,5090,1101
|
|
20230816,090200,38302630,5200,5170,5210,5170,1127
|
|
20230816,090100,32458640,5180,5250,5250,5180,610
|
|
20230816,090000,29286300,5260,5290,5290,5260,5544
|