620 lines
29 KiB
CSV
620 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230830,191700,322306685,4945,4945,4945,4945,2656
|
|
20230830,191600,322306685,4945,4945,4945,4945,0
|
|
20230830,191500,322306685,4945,4945,4945,4945,0
|
|
20230830,191400,322306685,4945,4945,4945,4945,0
|
|
20230830,191300,322306685,4945,4945,4945,4945,0
|
|
20230830,191200,322306685,4945,4945,4945,4945,0
|
|
20230830,191100,322306685,4945,4945,4945,4945,0
|
|
20230830,191000,322306685,4945,4945,4945,4945,0
|
|
20230830,190900,322306685,4945,4945,4945,4945,0
|
|
20230830,190800,322306685,4945,4945,4945,4945,0
|
|
20230830,190700,322306685,4945,4945,4945,4945,0
|
|
20230830,190600,322306685,4945,4945,4945,4945,0
|
|
20230830,190500,322306685,4945,4945,4945,4945,0
|
|
20230830,190400,322306685,4945,4945,4945,4945,0
|
|
20230830,190300,322306685,4945,4945,4945,4945,0
|
|
20230830,190200,322306685,4945,4945,4945,4945,0
|
|
20230830,190100,322306685,4945,4945,4945,4945,0
|
|
20230830,190000,322306685,4945,4945,4945,4945,0
|
|
20230830,185900,322306685,4945,4945,4945,4945,0
|
|
20230830,185800,322306685,4945,4945,4945,4945,0
|
|
20230830,185700,322306685,4945,4945,4945,4945,0
|
|
20230830,185600,322306685,4945,4945,4945,4945,0
|
|
20230830,185500,322306685,4945,4945,4945,4945,0
|
|
20230830,185400,322306685,4945,4945,4945,4945,0
|
|
20230830,185300,322306685,4945,4945,4945,4945,0
|
|
20230830,185200,322306685,4945,4945,4945,4945,0
|
|
20230830,185100,322306685,4945,4945,4945,4945,0
|
|
20230830,185000,322306685,4945,4945,4945,4945,0
|
|
20230830,184900,322306685,4945,4945,4945,4945,0
|
|
20230830,184800,322306685,4945,4945,4945,4945,0
|
|
20230830,184700,322306685,4945,4945,4945,4945,2656
|
|
20230830,184600,322306685,4945,4945,4945,4945,0
|
|
20230830,184500,322306685,4945,4945,4945,4945,0
|
|
20230830,184400,322306685,4945,4945,4945,4945,0
|
|
20230830,184300,322306685,4945,4945,4945,4945,0
|
|
20230830,184200,322306685,4945,4945,4945,4945,0
|
|
20230830,184100,322306685,4945,4945,4945,4945,0
|
|
20230830,184000,322306685,4945,4945,4945,4945,0
|
|
20230830,183900,322306685,4945,4945,4945,4945,0
|
|
20230830,183800,322306685,4945,4945,4945,4945,0
|
|
20230830,183700,322306685,4945,4945,4945,4945,0
|
|
20230830,183600,322306685,4945,4945,4945,4945,0
|
|
20230830,183500,322306685,4945,4945,4945,4945,0
|
|
20230830,183400,322306685,4945,4945,4945,4945,0
|
|
20230830,183300,322306685,4945,4945,4945,4945,0
|
|
20230830,183200,322306685,4945,4945,4945,4945,0
|
|
20230830,183100,322306685,4945,4945,4945,4945,0
|
|
20230830,183000,322306685,4945,4945,4945,4945,0
|
|
20230830,182900,322306685,4945,4945,4945,4945,0
|
|
20230830,182800,322306685,4945,4945,4945,4945,0
|
|
20230830,182700,322306685,4945,4945,4945,4945,0
|
|
20230830,182600,322306685,4945,4945,4945,4945,0
|
|
20230830,182500,322306685,4945,4945,4945,4945,0
|
|
20230830,182400,322306685,4945,4945,4945,4945,0
|
|
20230830,182300,322306685,4945,4945,4945,4945,0
|
|
20230830,182200,322306685,4945,4945,4945,4945,0
|
|
20230830,182100,322306685,4945,4945,4945,4945,0
|
|
20230830,182000,322306685,4945,4945,4945,4945,0
|
|
20230830,181900,322306685,4945,4945,4945,4945,0
|
|
20230830,181800,322306685,4945,4945,4945,4945,0
|
|
20230830,181700,322306685,4945,4945,4945,4945,2656
|
|
20230830,181600,322306685,4945,4945,4945,4945,0
|
|
20230830,181500,322306685,4945,4945,4945,4945,0
|
|
20230830,181400,322306685,4945,4945,4945,4945,0
|
|
20230830,181300,322306685,4945,4945,4945,4945,0
|
|
20230830,181200,322306685,4945,4945,4945,4945,0
|
|
20230830,181100,322306685,4945,4945,4945,4945,0
|
|
20230830,181000,322306685,4945,4945,4945,4945,0
|
|
20230830,180900,322306685,4945,4945,4945,4945,0
|
|
20230830,180800,322306685,4945,4945,4945,4945,0
|
|
20230830,180700,322306685,4945,4945,4945,4945,0
|
|
20230830,180600,322306685,4945,4945,4945,4945,0
|
|
20230830,180500,322306685,4945,4945,4945,4945,0
|
|
20230830,180400,322306685,4945,4945,4945,4945,0
|
|
20230830,180300,322306685,4945,4945,4945,4945,0
|
|
20230830,180200,322306685,4945,4945,4945,4945,0
|
|
20230830,180100,322306685,4945,4945,4945,4945,0
|
|
20230830,180000,322306685,4945,4945,4945,4945,0
|
|
20230830,175900,322306685,4945,4945,4945,4945,0
|
|
20230830,175800,322306685,4945,4945,4945,4945,0
|
|
20230830,175700,322306685,4945,4945,4945,4945,0
|
|
20230830,175600,322306685,4945,4945,4945,4945,0
|
|
20230830,175500,322306685,4945,4945,4945,4945,0
|
|
20230830,175400,322306685,4945,4945,4945,4945,0
|
|
20230830,175300,322306685,4945,4945,4945,4945,0
|
|
20230830,175200,322306685,4945,4945,4945,4945,0
|
|
20230830,175100,322306685,4945,4945,4945,4945,0
|
|
20230830,175000,322306685,4945,4945,4945,4945,0
|
|
20230830,174900,322306685,4945,4945,4945,4945,0
|
|
20230830,174800,322306685,4945,4945,4945,4945,0
|
|
20230830,174700,322306685,4945,4945,4945,4945,2656
|
|
20230830,174600,322306685,4945,4945,4945,4945,0
|
|
20230830,174500,322306685,4945,4945,4945,4945,0
|
|
20230830,174400,322306685,4945,4945,4945,4945,0
|
|
20230830,174300,322306685,4945,4945,4945,4945,0
|
|
20230830,174200,322306685,4945,4945,4945,4945,0
|
|
20230830,174100,322306685,4945,4945,4945,4945,0
|
|
20230830,174000,322306685,4945,4945,4945,4945,0
|
|
20230830,173900,322306685,4945,4945,4945,4945,0
|
|
20230830,173800,322306685,4945,4945,4945,4945,0
|
|
20230830,173700,322306685,4945,4945,4945,4945,0
|
|
20230830,173600,322306685,4945,4945,4945,4945,0
|
|
20230830,173500,322306685,4945,4945,4945,4945,0
|
|
20230830,173400,322306685,4945,4945,4945,4945,0
|
|
20230830,173300,322306685,4945,4945,4945,4945,0
|
|
20230830,173200,322306685,4945,4945,4945,4945,0
|
|
20230830,173100,322306685,4945,4945,4945,4945,0
|
|
20230830,173000,322306685,4945,4945,4945,4945,0
|
|
20230830,172900,322306685,4945,4945,4945,4945,0
|
|
20230830,172800,322306685,4945,4945,4945,4945,0
|
|
20230830,172700,322306685,4945,4945,4945,4945,0
|
|
20230830,172600,322306685,4945,4945,4945,4945,0
|
|
20230830,172500,322306685,4945,4945,4945,4945,0
|
|
20230830,172400,322306685,4945,4945,4945,4945,0
|
|
20230830,172300,322306685,4945,4945,4945,4945,0
|
|
20230830,172200,322306685,4945,4945,4945,4945,0
|
|
20230830,172100,322306685,4945,4945,4945,4945,0
|
|
20230830,172000,322306685,4945,4945,4945,4945,0
|
|
20230830,171900,322306685,4945,4945,4945,4945,0
|
|
20230830,171800,322306685,4945,4945,4945,4945,0
|
|
20230830,171700,322306685,4945,4945,4945,4945,2656
|
|
20230830,171600,322306685,4945,4945,4945,4945,0
|
|
20230830,171500,322306685,4945,4945,4945,4945,0
|
|
20230830,171400,322306685,4945,4945,4945,4945,0
|
|
20230830,171300,322306685,4945,4945,4945,4945,0
|
|
20230830,171200,322306685,4945,4945,4945,4945,0
|
|
20230830,171100,322306685,4945,4945,4945,4945,0
|
|
20230830,171000,322306685,4945,4945,4945,4945,0
|
|
20230830,170900,322306685,4945,4945,4945,4945,0
|
|
20230830,170800,322306685,4945,4945,4945,4945,0
|
|
20230830,170700,322306685,4945,4945,4945,4945,0
|
|
20230830,170600,322306685,4945,4945,4945,4945,0
|
|
20230830,170500,322306685,4945,4945,4945,4945,0
|
|
20230830,170400,322306685,4945,4945,4945,4945,0
|
|
20230830,170300,322306685,4945,4945,4945,4945,0
|
|
20230830,170200,322306685,4945,4945,4945,4945,0
|
|
20230830,170100,322306685,4945,4945,4945,4945,0
|
|
20230830,170000,322306685,4945,4945,4945,4945,0
|
|
20230830,165900,322306685,4945,4945,4945,4945,0
|
|
20230830,165800,322306685,4945,4945,4945,4945,0
|
|
20230830,165700,322306685,4945,4945,4945,4945,0
|
|
20230830,165600,322306685,4945,4945,4945,4945,0
|
|
20230830,165500,322306685,4945,4945,4945,4945,0
|
|
20230830,165400,322306685,4945,4945,4945,4945,0
|
|
20230830,165300,322306685,4945,4945,4945,4945,0
|
|
20230830,165200,322306685,4945,4945,4945,4945,0
|
|
20230830,165100,322306685,4945,4945,4945,4945,0
|
|
20230830,165000,322306685,4945,4945,4945,4945,0
|
|
20230830,164900,322306685,4945,4945,4945,4945,0
|
|
20230830,164800,322306685,4945,4945,4945,4945,0
|
|
20230830,164700,322306685,4945,4945,4945,4945,2656
|
|
20230830,164600,322306685,4945,4945,4945,4945,0
|
|
20230830,164500,322306685,4945,4945,4945,4945,0
|
|
20230830,164400,322306685,4945,4945,4945,4945,0
|
|
20230830,164300,322306685,4945,4945,4945,4945,0
|
|
20230830,164200,322306685,4945,4945,4945,4945,0
|
|
20230830,164100,322306685,4945,4945,4945,4945,0
|
|
20230830,164000,322306685,4945,4945,4945,4945,0
|
|
20230830,163900,322306685,4945,4945,4945,4945,0
|
|
20230830,163800,322306685,4945,4945,4945,4945,0
|
|
20230830,163700,322306685,4945,4945,4945,4945,0
|
|
20230830,163600,322306685,4945,4945,4945,4945,0
|
|
20230830,163500,322306685,4945,4945,4945,4945,0
|
|
20230830,163400,322306685,4945,4945,4945,4945,0
|
|
20230830,163300,322306685,4945,4945,4945,4945,0
|
|
20230830,163200,322306685,4945,4945,4945,4945,0
|
|
20230830,163100,322306685,4945,4945,4945,4945,0
|
|
20230830,163000,322306685,4945,4945,4945,4945,0
|
|
20230830,162900,322306685,4945,4945,4945,4945,0
|
|
20230830,162800,322306685,4945,4945,4945,4945,0
|
|
20230830,162700,322306685,4945,4945,4945,4945,0
|
|
20230830,162600,322306685,4945,4945,4945,4945,0
|
|
20230830,162500,322306685,4945,4945,4945,4945,0
|
|
20230830,162400,322306685,4945,4945,4945,4945,0
|
|
20230830,162300,322306685,4945,4945,4945,4945,0
|
|
20230830,162200,322306685,4945,4945,4945,4945,0
|
|
20230830,162100,322306685,4945,4945,4945,4945,0
|
|
20230830,162000,322306685,4945,4945,4945,4945,0
|
|
20230830,161900,322306685,4945,4945,4945,4945,0
|
|
20230830,161800,322306685,4945,4945,4945,4945,0
|
|
20230830,161700,322306685,4945,4945,4945,4945,2656
|
|
20230830,161600,322306685,4945,4945,4945,4945,0
|
|
20230830,161500,322306685,4945,4945,4945,4945,0
|
|
20230830,161400,322306685,4945,4945,4945,4945,0
|
|
20230830,161300,322306685,4945,4945,4945,4945,0
|
|
20230830,161200,322306685,4945,4945,4945,4945,0
|
|
20230830,161100,322306685,4945,4945,4945,4945,0
|
|
20230830,161000,322306685,4945,4945,4945,4945,0
|
|
20230830,160900,322306685,4945,4945,4945,4945,0
|
|
20230830,160800,322306685,4945,4945,4945,4945,0
|
|
20230830,160700,322306685,4945,4945,4945,4945,0
|
|
20230830,160600,322306685,4945,4945,4945,4945,0
|
|
20230830,160500,322306685,4945,4945,4945,4945,0
|
|
20230830,160400,322306685,4945,4945,4945,4945,0
|
|
20230830,160300,322306685,4945,4945,4945,4945,0
|
|
20230830,160200,322306685,4945,4945,4945,4945,0
|
|
20230830,160100,322306685,4945,4945,4945,4945,0
|
|
20230830,160000,322306685,4945,4945,4945,4945,0
|
|
20230830,155900,322306685,4945,4945,4945,4945,0
|
|
20230830,155800,322306685,4945,4945,4945,4945,0
|
|
20230830,155700,322306685,4945,4945,4945,4945,0
|
|
20230830,155600,322306685,4945,4945,4945,4945,0
|
|
20230830,155500,322306685,4945,4945,4945,4945,0
|
|
20230830,155400,322306685,4945,4945,4945,4945,0
|
|
20230830,155300,322306685,4945,4945,4945,4945,0
|
|
20230830,155200,322306685,4945,4945,4945,4945,0
|
|
20230830,155100,322306685,4945,4945,4945,4945,0
|
|
20230830,155000,322306685,4945,4945,4945,4945,0
|
|
20230830,154900,322306685,4945,4945,4945,4945,0
|
|
20230830,154800,322306685,4945,4945,4945,4945,0
|
|
20230830,154700,322306685,4945,4945,4945,4945,2656
|
|
20230830,154600,322306685,4945,4945,4945,4945,0
|
|
20230830,154500,322306685,4945,4945,4945,4945,0
|
|
20230830,154400,322306685,4945,4945,4945,4945,0
|
|
20230830,154300,322306685,4945,4945,4945,4945,0
|
|
20230830,154200,322306685,4945,4945,4945,4945,0
|
|
20230830,154100,322306685,4945,4945,4945,4945,0
|
|
20230830,154000,322306685,4945,4945,4945,4945,0
|
|
20230830,153900,322306685,4945,4945,4945,4945,0
|
|
20230830,153800,322306685,4945,4945,4945,4945,0
|
|
20230830,153700,322306685,4945,4945,4945,4945,0
|
|
20230830,153600,322306685,4945,4945,4945,4945,0
|
|
20230830,153500,322306685,4945,4945,4945,4945,0
|
|
20230830,153400,322306685,4945,4945,4945,4945,0
|
|
20230830,153300,322306685,4945,4945,4945,4945,0
|
|
20230830,153200,322306685,4945,4945,4945,4945,0
|
|
20230830,153100,322306685,4945,4945,4945,4945,0
|
|
20230830,153000,322306685,4945,4945,4945,4945,2656
|
|
20230830,152900,309172765,4955,4955,4955,4955,0
|
|
20230830,152800,309172765,4955,4955,4955,4955,0
|
|
20230830,152700,309172765,4955,4955,4955,4955,0
|
|
20230830,152600,309172765,4955,4955,4955,4955,0
|
|
20230830,152500,309172765,4955,4955,4955,4955,0
|
|
20230830,152400,309172765,4955,4955,4955,4955,0
|
|
20230830,152300,309172765,4955,4955,4955,4955,0
|
|
20230830,152200,309172765,4955,4955,4955,4955,0
|
|
20230830,152100,309172765,4955,4955,4955,4955,0
|
|
20230830,152000,309172765,4955,4955,4955,4955,0
|
|
20230830,151900,309172765,4955,4955,4955,4955,164
|
|
20230830,151800,308360145,4950,4955,4955,4950,584
|
|
20230830,151700,305467725,4955,4965,4965,4955,4011
|
|
20230830,151600,285584525,4970,4970,4970,4970,10
|
|
20230830,151500,285534825,4970,4970,4970,4965,284
|
|
20230830,151400,284123595,4970,4970,4970,4970,34
|
|
20230830,151300,283954615,4970,4970,4970,4970,43
|
|
20230830,151200,283740905,4970,4970,4970,4970,301
|
|
20230830,151100,282244935,4970,4970,4970,4970,20
|
|
20230830,151000,282145535,4970,4970,4970,4970,200
|
|
20230830,150900,281151535,4970,4970,4970,4970,103
|
|
20230830,150800,280639625,4970,4970,4970,4965,832
|
|
20230830,150700,276504635,4970,4970,4970,4970,402
|
|
20230830,150600,274506695,4970,4970,4970,4970,102
|
|
20230830,150500,273999755,4970,4970,4970,4970,10
|
|
20230830,150400,273950055,4970,4970,4970,4970,2
|
|
20230830,150300,273940115,4965,4965,4965,4965,0
|
|
20230830,150200,273940115,4965,4965,4965,4965,66
|
|
20230830,150100,273612425,4965,4965,4965,4965,36
|
|
20230830,150000,273433685,4965,4965,4965,4965,218
|
|
20230830,145900,272351315,4970,4970,4970,4970,0
|
|
20230830,145800,272351315,4970,4970,4970,4970,0
|
|
20230830,145700,272351315,4970,4970,4970,4970,0
|
|
20230830,145600,272351315,4970,4970,4970,4970,1
|
|
20230830,145500,272346345,4970,4970,4970,4970,0
|
|
20230830,145400,272346345,4970,4970,4970,4970,0
|
|
20230830,145300,272346345,4970,4970,4970,4965,647
|
|
20230830,145200,269130760,4965,4970,4970,4965,2595
|
|
20230830,145100,256233670,4970,4970,4970,4970,0
|
|
20230830,145000,256233670,4970,4970,4970,4970,0
|
|
20230830,144900,256233670,4970,4970,4970,4970,2
|
|
20230830,144800,256223730,4970,4970,4970,4970,0
|
|
20230830,144700,256223730,4970,4970,4970,4970,0
|
|
20230830,144600,256223730,4970,4970,4970,4970,2280
|
|
20230830,144500,244892130,4965,4965,4965,4965,2
|
|
20230830,144400,244882200,4965,4965,4965,4965,58
|
|
20230830,144300,244594230,4965,4965,4965,4965,0
|
|
20230830,144200,244594230,4965,4965,4965,4965,0
|
|
20230830,144100,244594230,4965,4965,4965,4965,0
|
|
20230830,144000,244594230,4965,4965,4965,4960,51
|
|
20230830,143900,244341020,4965,4965,4965,4965,10
|
|
20230830,143800,244291370,4965,4965,4965,4965,0
|
|
20230830,143700,244291370,4965,4965,4965,4965,4
|
|
20230830,143600,244271510,4965,4965,4965,4965,0
|
|
20230830,143500,244271510,4965,4965,4965,4965,0
|
|
20230830,143400,244271510,4965,4965,4965,4965,0
|
|
20230830,143300,244271510,4965,4965,4965,4965,0
|
|
20230830,143200,244271510,4965,4965,4965,4965,1
|
|
20230830,143100,244266545,4965,4965,4965,4965,0
|
|
20230830,143000,244266545,4965,4965,4965,4965,10
|
|
20230830,142900,244216895,4965,4965,4965,4965,4
|
|
20230830,142800,244197035,4970,4970,4970,4970,0
|
|
20230830,142700,244197035,4970,4970,4970,4970,0
|
|
20230830,142600,244197035,4970,4970,4970,4970,0
|
|
20230830,142500,244197035,4970,4970,4970,4970,479
|
|
20230830,142400,241816405,4970,4970,4970,4970,0
|
|
20230830,142300,241816405,4970,4970,4970,4970,10
|
|
20230830,142200,241766705,4975,4975,4975,4975,1
|
|
20230830,142100,241761730,4970,4970,4970,4970,18
|
|
20230830,142000,241672270,4975,4970,4975,4970,331
|
|
20230830,141900,240025640,4975,4975,4975,4970,20
|
|
20230830,141800,239926230,4970,4970,4970,4970,18
|
|
20230830,141700,239836770,4975,4975,4975,4975,1
|
|
20230830,141600,239831795,4970,4970,4970,4970,0
|
|
20230830,141500,239831795,4970,4970,4970,4970,0
|
|
20230830,141400,239831795,4970,4970,4970,4970,0
|
|
20230830,141300,239831795,4970,4970,4975,4970,151
|
|
20230830,141200,239080755,4970,4970,4970,4970,58
|
|
20230830,141100,238792495,4970,4970,4970,4970,9
|
|
20230830,141000,238747765,4970,4975,4975,4970,500
|
|
20230830,140900,236262515,4975,4975,4975,4975,2
|
|
20230830,140800,236252565,4970,4970,4970,4970,0
|
|
20230830,140700,236252565,4970,4970,4970,4970,11
|
|
20230830,140600,236197895,4975,4975,4975,4975,0
|
|
20230830,140500,236197895,4975,4975,4975,4975,1022
|
|
20230830,140400,231113445,4965,4965,4965,4965,10
|
|
20230830,140300,231063795,4960,4960,4960,4960,0
|
|
20230830,140200,231063795,4960,4960,4960,4960,0
|
|
20230830,140100,231063795,4960,4960,4960,4960,0
|
|
20230830,140000,231063795,4960,4960,4960,4960,0
|
|
20230830,135900,231063795,4960,4960,4960,4960,0
|
|
20230830,135800,231063795,4960,4960,4960,4960,0
|
|
20230830,135700,231063795,4960,4960,4960,4960,0
|
|
20230830,135600,231063795,4960,4960,4960,4960,0
|
|
20230830,135500,231063795,4960,4985,4985,4960,521
|
|
20230830,135400,228467360,4990,4990,4990,4990,0
|
|
20230830,135300,228467360,4990,4990,4990,4990,0
|
|
20230830,135200,228467360,4990,4990,4990,4990,0
|
|
20230830,135100,228467360,4990,4990,4990,4990,495
|
|
20230830,135000,225997310,4990,4990,4990,4990,0
|
|
20230830,134900,225997310,4990,4990,4990,4990,0
|
|
20230830,134800,225997310,4990,4990,4990,4990,10
|
|
20230830,134700,225947410,4990,4990,4990,4990,0
|
|
20230830,134600,225947410,4990,4990,4990,4990,0
|
|
20230830,134500,225947410,4990,4990,4990,4990,0
|
|
20230830,134400,225947410,4990,4990,4990,4990,0
|
|
20230830,134300,225947410,4990,4990,4990,4990,117
|
|
20230830,134200,225363580,4990,4990,4990,4990,0
|
|
20230830,134100,225363580,4990,4990,4990,4990,0
|
|
20230830,134000,225363580,4990,4990,4990,4990,33
|
|
20230830,133900,225198910,4990,4955,4990,4955,10
|
|
20230830,133800,225149200,4990,4990,4990,4990,0
|
|
20230830,133700,225149200,4990,4990,4990,4990,0
|
|
20230830,133600,225149200,4990,4990,4990,4990,0
|
|
20230830,133500,225149200,4990,4990,4990,4990,0
|
|
20230830,133400,225149200,4990,4990,4990,4990,11
|
|
20230830,133300,225094310,4990,4990,4990,4990,0
|
|
20230830,133200,225094310,4990,4990,4990,4990,5
|
|
20230830,133100,225069360,4990,4960,4990,4960,200
|
|
20230830,133000,224074850,4955,4955,4955,4955,0
|
|
20230830,132900,224074850,4955,4955,4955,4955,195
|
|
20230830,132800,223108625,4955,4955,4955,4955,13
|
|
20230830,132700,223044210,4960,4960,4960,4960,0
|
|
20230830,132600,223044210,4960,4960,4960,4960,0
|
|
20230830,132500,223044210,4960,4960,4960,4960,17
|
|
20230830,132400,222959890,4960,4960,4960,4960,0
|
|
20230830,132300,222959890,4960,4960,4960,4960,0
|
|
20230830,132200,222959890,4960,4960,4960,4960,11
|
|
20230830,132100,222905330,4960,4960,4960,4960,16
|
|
20230830,132000,222825970,4960,4955,4960,4955,94
|
|
20230830,131900,222360145,4960,4960,4960,4960,0
|
|
20230830,131800,222360145,4960,4960,4960,4960,0
|
|
20230830,131700,222360145,4960,4960,4960,4960,1
|
|
20230830,131600,222355185,4955,4955,4955,4955,0
|
|
20230830,131500,222355185,4955,4955,4955,4955,0
|
|
20230830,131400,222355185,4955,4955,4955,4955,0
|
|
20230830,131300,222355185,4955,4955,4955,4955,0
|
|
20230830,131200,222355185,4955,4955,4955,4955,17
|
|
20230830,131100,222270950,4970,4970,4970,4970,8
|
|
20230830,131000,222231190,4975,4975,4975,4975,0
|
|
20230830,130900,222231190,4975,4975,4975,4975,0
|
|
20230830,130800,222231190,4975,4975,4975,4975,0
|
|
20230830,130700,222231190,4975,4975,4975,4975,0
|
|
20230830,130600,222231190,4975,4975,4975,4975,0
|
|
20230830,130500,222231190,4975,4975,4975,4975,0
|
|
20230830,130400,222231190,4975,4975,4975,4975,19
|
|
20230830,130300,222136665,4955,4960,4960,4955,4
|
|
20230830,130200,222116840,4955,4955,4955,4955,0
|
|
20230830,130100,222116840,4955,4955,4955,4955,50
|
|
20230830,130000,221869090,4950,4950,4950,4950,0
|
|
20230830,125900,221869090,4950,4950,4950,4950,0
|
|
20230830,125800,221869090,4950,4960,4960,4950,214
|
|
20230830,125700,220807670,4960,4975,4975,4960,9
|
|
20230830,125600,220762975,4980,4980,4980,4980,681
|
|
20230830,125500,217371595,4985,4985,4985,4985,35
|
|
20230830,125400,217197120,4985,4985,4985,4985,7
|
|
20230830,125300,217162225,4985,4985,4985,4985,2
|
|
20230830,125200,217152255,4990,4990,4990,4990,36
|
|
20230830,125100,216972615,4990,4990,4990,4990,44
|
|
20230830,125000,216753055,4990,5000,5000,4990,288
|
|
20230830,124900,215314055,5010,5010,5010,5010,0
|
|
20230830,124800,215314055,5010,5000,5010,5000,220
|
|
20230830,124700,214214025,5000,5000,5000,5000,400
|
|
20230830,124600,212214025,5000,5000,5000,5000,276
|
|
20230830,124500,210834025,4995,4970,4995,4970,2128
|
|
20230830,124400,200234005,4975,4975,4975,4975,0
|
|
20230830,124300,200234005,4975,4975,4975,4975,132
|
|
20230830,124200,199577305,4975,4975,4975,4975,0
|
|
20230830,124100,199577305,4975,4970,4975,4970,1143
|
|
20230830,124000,193896590,4970,4965,4970,4965,196
|
|
20230830,123900,192923325,4965,4955,4965,4955,230
|
|
20230830,123800,191782750,4955,4955,4955,4955,0
|
|
20230830,123700,191782750,4955,4950,4955,4950,200
|
|
20230830,123600,190792650,4950,4950,4950,4950,0
|
|
20230830,123500,190792650,4950,4945,4950,4945,300
|
|
20230830,123400,189308150,4930,4930,4930,4930,5000
|
|
20230830,123300,164658150,4930,4930,4930,4930,0
|
|
20230830,123200,164658150,4930,4935,4935,4930,5000
|
|
20230830,123100,140004650,4930,4930,4930,4930,0
|
|
20230830,123000,140004650,4930,4930,4930,4930,10
|
|
20230830,122900,139955350,4930,4930,4930,4930,0
|
|
20230830,122800,139955350,4930,4930,4930,4930,0
|
|
20230830,122700,139955350,4930,4930,4930,4930,0
|
|
20230830,122600,139955350,4930,4930,4930,4930,0
|
|
20230830,122500,139955350,4930,4930,4930,4930,0
|
|
20230830,122400,139955350,4930,4930,4930,4930,100
|
|
20230830,122300,139462350,4930,4930,4930,4930,200
|
|
20230830,122200,138476350,4930,4930,4930,4930,53
|
|
20230830,122100,138215060,4945,4945,4945,4945,0
|
|
20230830,122000,138215060,4945,4945,4945,4945,504
|
|
20230830,121900,135722780,4955,4955,4955,4955,0
|
|
20230830,121800,135722780,4955,4955,4955,4955,49
|
|
20230830,121700,135479985,4955,4955,4955,4955,50
|
|
20230830,121600,135232235,4955,4955,4955,4955,0
|
|
20230830,121500,135232235,4955,4955,4955,4955,44
|
|
20230830,121400,135014215,4955,4945,4955,4945,424
|
|
20230830,121300,132916850,4945,4945,4945,4945,0
|
|
20230830,121200,132916850,4945,4945,4945,4945,500
|
|
20230830,121100,130444350,4945,4945,4945,4945,500
|
|
20230830,121000,127971850,4945,4945,4945,4945,0
|
|
20230830,120900,127971850,4945,4945,4945,4945,0
|
|
20230830,120800,127971850,4945,4945,4945,4945,0
|
|
20230830,120700,127971850,4945,4945,4945,4945,0
|
|
20230830,120600,127971850,4945,4945,4945,4945,16
|
|
20230830,120500,127892730,4945,4945,4945,4945,0
|
|
20230830,120400,127892730,4945,4945,4945,4945,72
|
|
20230830,120300,127536690,4945,4945,4945,4945,203
|
|
20230830,120200,126532855,4925,4925,4925,4925,0
|
|
20230830,120100,126532855,4925,4925,4925,4925,28
|
|
20230830,120000,126394955,4925,4930,4930,4925,890
|
|
20230830,115900,122011355,4935,4935,4935,4935,0
|
|
20230830,115800,122011355,4935,4935,4935,4935,100
|
|
20230830,115700,121517855,4940,4940,4940,4940,0
|
|
20230830,115600,121517855,4940,4940,4940,4940,11
|
|
20230830,115500,121463515,4930,4930,4930,4930,1
|
|
20230830,115400,121458585,4940,4940,4940,4940,0
|
|
20230830,115300,121458585,4940,4940,4940,4940,2
|
|
20230830,115200,121448705,4935,4935,4935,4935,2
|
|
20230830,115100,121438835,4940,4940,4940,4940,0
|
|
20230830,115000,121438835,4940,4940,4940,4940,0
|
|
20230830,114900,121438835,4940,4940,4940,4940,0
|
|
20230830,114800,121438835,4940,4940,4940,4940,232
|
|
20230830,114700,120292755,4945,4945,4945,4945,0
|
|
20230830,114600,120292755,4945,4945,4945,4945,0
|
|
20230830,114500,120292755,4945,4945,4945,4945,0
|
|
20230830,114400,120292755,4945,4945,4945,4945,0
|
|
20230830,114300,120292755,4945,4945,4945,4945,0
|
|
20230830,114200,120292755,4945,4945,4945,4945,0
|
|
20230830,114100,120292755,4945,4945,4945,4945,0
|
|
20230830,114000,120292755,4945,4945,4945,4945,0
|
|
20230830,113900,120292755,4945,4945,4945,4945,60
|
|
20230830,113800,119996055,4945,4945,4945,4945,50
|
|
20230830,113700,119748805,4945,4945,4945,4945,2
|
|
20230830,113600,119738915,4945,4945,4945,4945,5
|
|
20230830,113500,119714190,4945,4945,4945,4945,0
|
|
20230830,113400,119714190,4945,4945,4945,4945,4
|
|
20230830,113300,119694410,4945,4945,4945,4945,0
|
|
20230830,113200,119694410,4945,4945,4945,4945,0
|
|
20230830,113100,119694410,4945,4945,4945,4945,0
|
|
20230830,113000,119694410,4945,4945,4945,4945,0
|
|
20230830,112900,119694410,4945,4945,4945,4945,2
|
|
20230830,112800,119684520,4925,4925,4925,4925,1
|
|
20230830,112700,119679595,4925,4925,4925,4925,20
|
|
20230830,112600,119581095,4925,4925,4925,4925,12
|
|
20230830,112500,119521995,4945,4945,4945,4945,0
|
|
20230830,112400,119521995,4945,4945,4945,4945,0
|
|
20230830,112300,119521995,4945,4945,4945,4945,5
|
|
20230830,112200,119497270,4945,4945,4945,4945,0
|
|
20230830,112100,119497270,4945,4945,4945,4945,10
|
|
20230830,112000,119447820,4945,4945,4945,4945,0
|
|
20230830,111900,119447820,4945,4945,4945,4945,0
|
|
20230830,111800,119447820,4945,4945,4945,4945,0
|
|
20230830,111700,119447820,4945,4945,4945,4945,0
|
|
20230830,111600,119447820,4945,4940,4945,4940,160
|
|
20230830,111500,118657115,4925,4925,4925,4925,0
|
|
20230830,111400,118657115,4925,4925,4925,4925,0
|
|
20230830,111300,118657115,4925,4925,4925,4925,1
|
|
20230830,111200,118652190,4920,4920,4920,4920,0
|
|
20230830,111100,118652190,4920,4920,4920,4920,0
|
|
20230830,111000,118652190,4920,4920,4920,4920,0
|
|
20230830,110900,118652190,4920,4920,4920,4920,0
|
|
20230830,110800,118652190,4920,4920,4920,4920,0
|
|
20230830,110700,118652190,4920,4920,4920,4920,0
|
|
20230830,110600,118652190,4920,4920,4920,4920,0
|
|
20230830,110500,118652190,4920,4920,4920,4920,0
|
|
20230830,110400,118652190,4920,4920,4920,4920,0
|
|
20230830,110300,118652190,4920,4920,4920,4920,0
|
|
20230830,110200,118652190,4920,4920,4920,4920,0
|
|
20230830,110100,118652190,4920,4920,4920,4920,0
|
|
20230830,110000,118652190,4920,4920,4920,4920,0
|
|
20230830,105900,118652190,4920,4920,4920,4920,0
|
|
20230830,105800,118652190,4920,4920,4920,4920,0
|
|
20230830,105700,118652190,4920,4920,4920,4920,2
|
|
20230830,105600,118642350,4920,4920,4920,4920,0
|
|
20230830,105500,118642350,4920,4920,4920,4920,0
|
|
20230830,105400,118642350,4920,4920,4920,4920,204
|
|
20230830,105300,117638670,4920,4920,4920,4920,0
|
|
20230830,105200,117638670,4920,4920,4920,4920,100
|
|
20230830,105100,117146670,4920,4920,4920,4920,0
|
|
20230830,105000,117146670,4920,4920,4920,4920,0
|
|
20230830,104900,117146670,4920,4920,4920,4920,0
|
|
20230830,104800,117146670,4920,4930,4930,4920,60
|
|
20230830,104700,116851125,4940,4940,4940,4940,1
|
|
20230830,104600,116846185,4935,4935,4935,4935,135
|
|
20230830,104500,116179960,4930,4930,4930,4930,0
|
|
20230830,104400,116179960,4930,4930,4930,4930,0
|
|
20230830,104300,116179960,4930,4930,4930,4930,0
|
|
20230830,104200,116179960,4930,4930,4930,4930,32
|
|
20230830,104100,116022200,4930,4930,4930,4930,0
|
|
20230830,104000,116022200,4930,4930,4930,4930,50
|
|
20230830,103900,115775700,4930,4935,4935,4930,10
|
|
20230830,103800,115726380,4940,4940,4940,4940,4
|
|
20230830,103700,115706620,4940,4940,4940,4940,164
|
|
20230830,103600,114896460,4945,4940,4945,4940,47
|
|
20230830,103500,114664260,4940,4940,4940,4940,0
|
|
20230830,103400,114664260,4940,4940,4940,4940,0
|
|
20230830,103300,114664260,4940,4940,4940,4940,0
|
|
20230830,103200,114664260,4940,4940,4940,4940,4
|
|
20230830,103100,114644500,4940,4940,4940,4935,311
|
|
20230830,103000,113109215,4940,4940,4940,4940,0
|
|
20230830,102900,113109215,4940,4940,4940,4940,10
|
|
20230830,102800,113059815,4940,4940,4940,4940,196
|
|
20230830,102700,112091575,4940,4940,4940,4940,0
|
|
20230830,102600,112091575,4940,4945,4945,4940,1871
|
|
20230830,102500,102847035,4950,4965,4965,4950,70
|
|
20230830,102400,102500035,4965,4970,4970,4965,90
|
|
20230830,102300,102053095,4970,4970,4970,4970,0
|
|
20230830,102200,102053095,4970,4970,4970,4970,1
|
|
20230830,102100,102048125,4970,4970,4970,4970,0
|
|
20230830,102000,102048125,4970,4970,4970,4970,200
|
|
20230830,101900,101054125,4970,4970,4970,4970,0
|
|
20230830,101800,101054125,4970,4970,4970,4970,82
|
|
20230830,101700,100646585,4970,4950,4970,4950,731
|
|
20230830,101600,97018050,4950,4950,4950,4950,10
|
|
20230830,101500,96968550,4960,4960,4960,4960,7
|
|
20230830,101400,96933830,4960,4955,4960,4955,406
|
|
20230830,101300,94920580,4955,4955,4955,4955,0
|
|
20230830,101200,94920580,4955,4955,4955,4955,100
|
|
20230830,101100,94425080,4950,4950,4950,4950,150
|
|
20230830,101000,93682580,4950,4950,4950,4950,0
|
|
20230830,100900,93682580,4950,4950,4950,4950,0
|
|
20230830,100800,93682580,4950,4945,4950,4945,725
|
|
20230830,100700,90094390,4940,4940,4940,4940,0
|
|
20230830,100600,90094390,4940,4940,4940,4940,0
|
|
20230830,100500,90094390,4940,4940,4940,4940,25
|
|
20230830,100400,89970890,4940,4940,4940,4940,0
|
|
20230830,100300,89970890,4940,4940,4940,4940,0
|
|
20230830,100200,89970890,4940,4940,4940,4940,0
|
|
20230830,100100,89970890,4940,4940,4940,4940,0
|
|
20230830,100000,89970890,4940,4940,4940,4940,0
|
|
20230830,095900,89970890,4940,4940,4940,4940,0
|
|
20230830,095800,89970890,4940,4940,4940,4940,0
|
|
20230830,095700,89970890,4940,4940,4940,4940,50
|
|
20230830,095600,89723890,4940,4940,4940,4940,50
|
|
20230830,095500,89476890,4940,4940,4940,4940,0
|
|
20230830,095400,89476890,4940,4940,4940,4940,1
|
|
20230830,095300,89471950,4940,4935,4940,4935,828
|
|
20230830,095200,85385215,4935,4935,4935,4935,0
|
|
20230830,095100,85385215,4935,4935,4935,4935,0
|
|
20230830,095000,85385215,4935,4935,4935,4935,0
|
|
20230830,094900,85385215,4935,4935,4935,4935,0
|
|
20230830,094800,85385215,4935,4935,4935,4935,0
|
|
20230830,094700,85385215,4935,4935,4935,4935,0
|
|
20230830,094600,85385215,4935,4930,4935,4930,352
|
|
20230830,094500,83648105,4930,4930,4930,4930,0
|
|
20230830,094400,83648105,4930,4930,4930,4930,1
|
|
20230830,094300,83643175,4925,4915,4925,4910,68
|
|
20230830,094200,83308945,4915,4915,4915,4915,2
|
|
20230830,094100,83299115,4880,4935,4935,4880,605
|
|
20230830,094000,80325965,4925,4925,4925,4925,257
|
|
20230830,093900,79060240,4935,4935,4935,4935,2
|
|
20230830,093800,79050370,4935,4935,4935,4935,0
|
|
20230830,093700,79050370,4935,4935,4935,4935,22
|
|
20230830,093600,78941800,4940,4935,4940,4935,101
|
|
20230830,093500,78443350,4935,4930,4935,4930,507
|
|
20230830,093400,75943835,4930,4930,4930,4930,0
|
|
20230830,093300,75943835,4930,4930,4930,4930,27
|
|
20230830,093200,75810725,4930,4930,4930,4930,188
|
|
20230830,093100,74883885,4930,4935,4935,4930,296
|
|
20230830,093000,73424600,4940,4940,4940,4940,2
|
|
20230830,092900,73414720,4940,4940,4940,4940,0
|
|
20230830,092800,73414720,4940,4940,4940,4940,0
|
|
20230830,092700,73414720,4940,4940,4940,4940,10
|
|
20230830,092600,73365320,4940,4940,4940,4940,2
|
|
20230830,092500,73355440,4930,4930,4930,4930,0
|
|
20230830,092400,73355440,4930,4930,4930,4930,0
|
|
20230830,092300,73355440,4930,4930,4930,4930,0
|
|
20230830,092200,73355440,4930,4930,4930,4930,70
|
|
20230830,092100,73010340,4930,4935,4935,4930,76
|
|
20230830,092000,72635635,4905,4930,4935,4905,350
|
|
20230830,091900,70908635,4935,4935,4935,4935,0
|
|
20230830,091800,70908635,4935,4935,4935,4935,0
|
|
20230830,091700,70908635,4935,4935,4935,4935,0
|
|
20230830,091600,70908635,4935,4935,4935,4935,1
|
|
20230830,091500,70903700,4900,4900,4900,4900,0
|
|
20230830,091400,70903700,4900,4900,4900,4900,0
|
|
20230830,091300,70903700,4900,4930,4930,4900,16
|
|
20230830,091200,70825055,4955,4955,4955,4950,726
|
|
20230830,091100,67231225,4955,4955,4955,4955,34
|
|
20230830,091000,67062755,4960,4960,4960,4960,0
|
|
20230830,090900,67062755,4960,4960,4960,4960,3
|
|
20230830,090800,67047875,4960,4960,4965,4960,1071
|
|
20230830,090700,61735185,4960,4940,4960,4940,591
|
|
20230830,090600,58808375,4935,4930,4935,4930,83
|
|
20230830,090500,58399025,4925,4905,4925,4905,216
|
|
20230830,090400,57339515,4890,4895,4895,4890,21
|
|
20230830,090300,57236725,4895,4905,4905,4895,189
|
|
20230830,090200,56309700,4905,4885,4905,4885,26
|
|
20230830,090100,56182220,4880,4885,4950,4825,9818
|
|
20230830,090000,8705680,4880,4855,4880,4855,1793
|