579 lines
28 KiB
CSV
579 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230809,183600,831004095,4960,4960,4960,4960,942
|
|
20230809,183500,831004095,4960,4960,4960,4960,0
|
|
20230809,183400,831004095,4960,4960,4960,4960,0
|
|
20230809,183300,831004095,4960,4960,4960,4960,0
|
|
20230809,183200,831004095,4960,4960,4960,4960,0
|
|
20230809,183100,831004095,4960,4960,4960,4960,0
|
|
20230809,183000,831004095,4960,4960,4960,4960,0
|
|
20230809,182900,831004095,4960,4960,4960,4960,0
|
|
20230809,182800,831004095,4960,4960,4960,4960,0
|
|
20230809,182700,831004095,4960,4960,4960,4960,0
|
|
20230809,182600,831004095,4960,4960,4960,4960,0
|
|
20230809,182500,831004095,4960,4960,4960,4960,0
|
|
20230809,182400,831004095,4960,4960,4960,4960,0
|
|
20230809,182300,831004095,4960,4960,4960,4960,0
|
|
20230809,182200,831004095,4960,4960,4960,4960,0
|
|
20230809,182100,831004095,4960,4960,4960,4960,0
|
|
20230809,182000,831004095,4960,4960,4960,4960,0
|
|
20230809,181900,831004095,4960,4960,4960,4960,0
|
|
20230809,181800,831004095,4960,4960,4960,4960,0
|
|
20230809,181700,831004095,4960,4960,4960,4960,0
|
|
20230809,181600,831004095,4960,4960,4960,4960,0
|
|
20230809,181500,831004095,4960,4960,4960,4960,0
|
|
20230809,181400,831004095,4960,4960,4960,4960,0
|
|
20230809,181300,831004095,4960,4960,4960,4960,0
|
|
20230809,181200,831004095,4960,4960,4960,4960,0
|
|
20230809,181100,831004095,4960,4960,4960,4960,0
|
|
20230809,181000,831004095,4960,4960,4960,4960,0
|
|
20230809,180900,831004095,4960,4960,4960,4960,0
|
|
20230809,180800,831004095,4960,4960,4960,4960,0
|
|
20230809,180700,831004095,4960,4960,4960,4960,0
|
|
20230809,180600,831004095,4960,4960,4960,4960,942
|
|
20230809,180500,831004095,4960,4960,4960,4960,0
|
|
20230809,180400,831004095,4960,4960,4960,4960,0
|
|
20230809,180300,831004095,4960,4960,4960,4960,0
|
|
20230809,180200,831004095,4960,4960,4960,4960,0
|
|
20230809,180100,831004095,4960,4960,4960,4960,0
|
|
20230809,180000,831004095,4960,4960,4960,4960,0
|
|
20230809,175900,831004095,4960,4960,4960,4960,0
|
|
20230809,175800,831004095,4960,4960,4960,4960,0
|
|
20230809,175700,831004095,4960,4960,4960,4960,0
|
|
20230809,175600,831004095,4960,4960,4960,4960,0
|
|
20230809,175500,831004095,4960,4960,4960,4960,0
|
|
20230809,175400,831004095,4960,4960,4960,4960,0
|
|
20230809,175300,831004095,4960,4960,4960,4960,0
|
|
20230809,175200,831004095,4960,4960,4960,4960,0
|
|
20230809,175100,831004095,4960,4960,4960,4960,0
|
|
20230809,175000,831004095,4960,4960,4960,4960,0
|
|
20230809,174900,831004095,4960,4960,4960,4960,0
|
|
20230809,174800,831004095,4960,4960,4960,4960,0
|
|
20230809,174700,831004095,4960,4960,4960,4960,0
|
|
20230809,174600,831004095,4960,4960,4960,4960,0
|
|
20230809,174500,831004095,4960,4960,4960,4960,0
|
|
20230809,174400,831004095,4960,4960,4960,4960,0
|
|
20230809,174300,831004095,4960,4960,4960,4960,0
|
|
20230809,174200,831004095,4960,4960,4960,4960,0
|
|
20230809,174100,831004095,4960,4960,4960,4960,0
|
|
20230809,174000,831004095,4960,4960,4960,4960,0
|
|
20230809,173900,831004095,4960,4960,4960,4960,0
|
|
20230809,173800,831004095,4960,4960,4960,4960,0
|
|
20230809,173700,831004095,4960,4960,4960,4960,0
|
|
20230809,173600,831004095,4960,4960,4960,4960,942
|
|
20230809,173500,831004095,4960,4960,4960,4960,0
|
|
20230809,173400,831004095,4960,4960,4960,4960,0
|
|
20230809,173300,831004095,4960,4960,4960,4960,0
|
|
20230809,173200,831004095,4960,4960,4960,4960,0
|
|
20230809,173100,831004095,4960,4960,4960,4960,0
|
|
20230809,173000,831004095,4960,4960,4960,4960,0
|
|
20230809,172900,831004095,4960,4960,4960,4960,0
|
|
20230809,172800,831004095,4960,4960,4960,4960,0
|
|
20230809,172700,831004095,4960,4960,4960,4960,0
|
|
20230809,172600,831004095,4960,4960,4960,4960,0
|
|
20230809,172500,831004095,4960,4960,4960,4960,0
|
|
20230809,172400,831004095,4960,4960,4960,4960,0
|
|
20230809,172300,831004095,4960,4960,4960,4960,0
|
|
20230809,172200,831004095,4960,4960,4960,4960,0
|
|
20230809,172100,831004095,4960,4960,4960,4960,0
|
|
20230809,172000,831004095,4960,4960,4960,4960,0
|
|
20230809,171900,831004095,4960,4960,4960,4960,0
|
|
20230809,171800,831004095,4960,4960,4960,4960,0
|
|
20230809,171700,831004095,4960,4960,4960,4960,0
|
|
20230809,171600,831004095,4960,4960,4960,4960,0
|
|
20230809,171500,831004095,4960,4960,4960,4960,0
|
|
20230809,171400,831004095,4960,4960,4960,4960,0
|
|
20230809,171300,831004095,4960,4960,4960,4960,0
|
|
20230809,171200,831004095,4960,4960,4960,4960,0
|
|
20230809,171100,831004095,4960,4960,4960,4960,0
|
|
20230809,171000,831004095,4960,4960,4960,4960,0
|
|
20230809,170900,831004095,4960,4960,4960,4960,0
|
|
20230809,170800,831004095,4960,4960,4960,4960,0
|
|
20230809,170700,831004095,4960,4960,4960,4960,0
|
|
20230809,170600,831004095,4960,4960,4960,4960,942
|
|
20230809,170500,831004095,4960,4960,4960,4960,0
|
|
20230809,170400,831004095,4960,4960,4960,4960,0
|
|
20230809,170300,831004095,4960,4960,4960,4960,0
|
|
20230809,170200,831004095,4960,4960,4960,4960,0
|
|
20230809,170100,831004095,4960,4960,4960,4960,0
|
|
20230809,170000,831004095,4960,4960,4960,4960,0
|
|
20230809,165900,831004095,4960,4960,4960,4960,0
|
|
20230809,165800,831004095,4960,4960,4960,4960,0
|
|
20230809,165700,831004095,4960,4960,4960,4960,0
|
|
20230809,165600,831004095,4960,4960,4960,4960,0
|
|
20230809,165500,831004095,4960,4960,4960,4960,0
|
|
20230809,165400,831004095,4960,4960,4960,4960,0
|
|
20230809,165300,831004095,4960,4960,4960,4960,0
|
|
20230809,165200,831004095,4960,4960,4960,4960,0
|
|
20230809,165100,831004095,4960,4960,4960,4960,0
|
|
20230809,165000,831004095,4960,4960,4960,4960,0
|
|
20230809,164900,831004095,4960,4960,4960,4960,0
|
|
20230809,164800,831004095,4960,4960,4960,4960,0
|
|
20230809,164700,831004095,4960,4960,4960,4960,0
|
|
20230809,164600,831004095,4960,4960,4960,4960,0
|
|
20230809,164500,831004095,4960,4960,4960,4960,0
|
|
20230809,164400,831004095,4960,4960,4960,4960,0
|
|
20230809,164300,831004095,4960,4960,4960,4960,0
|
|
20230809,164200,831004095,4960,4960,4960,4960,0
|
|
20230809,164100,831004095,4960,4960,4960,4960,0
|
|
20230809,164000,831004095,4960,4960,4960,4960,0
|
|
20230809,163900,831004095,4960,4960,4960,4960,0
|
|
20230809,163800,831004095,4960,4960,4960,4960,0
|
|
20230809,163700,831004095,4960,4960,4960,4960,0
|
|
20230809,163600,831004095,4960,4960,4960,4960,942
|
|
20230809,163500,831004095,4960,4960,4960,4960,0
|
|
20230809,163400,831004095,4960,4960,4960,4960,0
|
|
20230809,163300,831004095,4960,4960,4960,4960,0
|
|
20230809,163200,831004095,4960,4960,4960,4960,0
|
|
20230809,163100,831004095,4960,4960,4960,4960,0
|
|
20230809,163000,831004095,4960,4960,4960,4960,0
|
|
20230809,162900,831004095,4960,4960,4960,4960,0
|
|
20230809,162800,831004095,4960,4960,4960,4960,0
|
|
20230809,162700,831004095,4960,4960,4960,4960,0
|
|
20230809,162600,831004095,4960,4960,4960,4960,0
|
|
20230809,162500,831004095,4960,4960,4960,4960,0
|
|
20230809,162400,831004095,4960,4960,4960,4960,0
|
|
20230809,162300,831004095,4960,4960,4960,4960,0
|
|
20230809,162200,831004095,4960,4960,4960,4960,0
|
|
20230809,162100,831004095,4960,4960,4960,4960,0
|
|
20230809,162000,831004095,4960,4960,4960,4960,0
|
|
20230809,161900,831004095,4960,4960,4960,4960,0
|
|
20230809,161800,831004095,4960,4960,4960,4960,0
|
|
20230809,161700,831004095,4960,4960,4960,4960,0
|
|
20230809,161600,831004095,4960,4960,4960,4960,0
|
|
20230809,161500,831004095,4960,4960,4960,4960,0
|
|
20230809,161400,831004095,4960,4960,4960,4960,0
|
|
20230809,161300,831004095,4960,4960,4960,4960,0
|
|
20230809,161200,831004095,4960,4960,4960,4960,0
|
|
20230809,161100,831004095,4960,4960,4960,4960,0
|
|
20230809,161000,831004095,4960,4960,4960,4960,0
|
|
20230809,160900,831004095,4960,4960,4960,4960,0
|
|
20230809,160800,831004095,4960,4960,4960,4960,0
|
|
20230809,160700,831004095,4960,4960,4960,4960,0
|
|
20230809,160600,831004095,4960,4960,4960,4960,942
|
|
20230809,160500,831004095,4960,4960,4960,4960,0
|
|
20230809,160400,831004095,4960,4960,4960,4960,0
|
|
20230809,160300,831004095,4960,4960,4960,4960,0
|
|
20230809,160200,831004095,4960,4960,4960,4960,0
|
|
20230809,160100,831004095,4960,4960,4960,4960,0
|
|
20230809,160000,831004095,4960,4960,4960,4960,0
|
|
20230809,155900,831004095,4960,4960,4960,4960,0
|
|
20230809,155800,831004095,4960,4960,4960,4960,0
|
|
20230809,155700,831004095,4960,4960,4960,4960,0
|
|
20230809,155600,831004095,4960,4960,4960,4960,0
|
|
20230809,155500,831004095,4960,4960,4960,4960,0
|
|
20230809,155400,831004095,4960,4960,4960,4960,0
|
|
20230809,155300,831004095,4960,4960,4960,4960,0
|
|
20230809,155200,831004095,4960,4960,4960,4960,0
|
|
20230809,155100,831004095,4960,4960,4960,4960,0
|
|
20230809,155000,831004095,4960,4960,4960,4960,0
|
|
20230809,154900,831004095,4960,4960,4960,4960,0
|
|
20230809,154800,831004095,4960,4960,4960,4960,0
|
|
20230809,154700,831004095,4960,4960,4960,4960,0
|
|
20230809,154600,831004095,4960,4960,4960,4960,0
|
|
20230809,154500,831004095,4960,4960,4960,4960,0
|
|
20230809,154400,831004095,4960,4960,4960,4960,0
|
|
20230809,154300,831004095,4960,4960,4960,4960,0
|
|
20230809,154200,831004095,4960,4960,4960,4960,0
|
|
20230809,154100,831004095,4960,4960,4960,4960,0
|
|
20230809,154000,831004095,4960,4960,4960,4960,0
|
|
20230809,153900,831004095,4960,4960,4960,4960,0
|
|
20230809,153800,831004095,4960,4960,4960,4960,0
|
|
20230809,153700,831004095,4960,4960,4960,4960,0
|
|
20230809,153600,831004095,4960,4960,4960,4960,942
|
|
20230809,153500,831004095,4960,4960,4960,4960,0
|
|
20230809,153400,831004095,4960,4960,4960,4960,0
|
|
20230809,153300,831004095,4960,4960,4960,4960,0
|
|
20230809,153200,831004095,4960,4960,4960,4960,0
|
|
20230809,153100,831004095,4960,4960,4960,4960,0
|
|
20230809,153000,831004095,4960,4960,4960,4960,942
|
|
20230809,152900,826331775,4965,4965,4965,4965,0
|
|
20230809,152800,826331775,4965,4965,4965,4965,0
|
|
20230809,152700,826331775,4965,4965,4965,4965,0
|
|
20230809,152600,826331775,4965,4965,4965,4965,0
|
|
20230809,152500,826331775,4965,4965,4965,4965,0
|
|
20230809,152400,826331775,4965,4965,4965,4965,0
|
|
20230809,152300,826331775,4965,4965,4965,4965,0
|
|
20230809,152200,826331775,4965,4965,4965,4965,0
|
|
20230809,152100,826331775,4965,4965,4965,4965,0
|
|
20230809,152000,826331775,4965,4965,4965,4965,0
|
|
20230809,151900,826331775,4965,4965,4965,4965,9
|
|
20230809,151800,826287090,4965,4965,4965,4965,47
|
|
20230809,151700,826053735,4965,4965,4965,4965,50
|
|
20230809,151600,825805485,4970,4970,4970,4970,136
|
|
20230809,151500,825129565,4970,4965,4970,4965,12
|
|
20230809,151400,825069930,4970,4970,4970,4970,1
|
|
20230809,151300,825064960,4970,4970,4970,4970,269
|
|
20230809,151200,823728030,4930,4965,4965,4930,170
|
|
20230809,151100,822889305,4960,4960,4960,4960,101
|
|
20230809,151000,822388345,4965,4955,4965,4955,27
|
|
20230809,150900,822254530,4950,4950,4950,4950,1021
|
|
20230809,150800,817200580,4935,4935,4935,4935,0
|
|
20230809,150700,817200580,4935,4935,4935,4935,0
|
|
20230809,150600,817200580,4935,4935,4935,4935,39
|
|
20230809,150500,817008115,4935,4935,4935,4935,182
|
|
20230809,150400,816109945,4935,4940,4940,4935,2068
|
|
20230809,150300,805897920,4940,4940,4940,4940,112
|
|
20230809,150200,805344640,4940,4940,4940,4940,654
|
|
20230809,150100,802113880,4940,4940,4940,4940,79
|
|
20230809,150000,801723620,4940,4940,4940,4940,0
|
|
20230809,145900,801723620,4940,4940,4940,4940,78
|
|
20230809,145800,801338300,4950,4950,4950,4950,49
|
|
20230809,145700,801095750,4950,4950,4950,4950,0
|
|
20230809,145600,801095750,4950,4950,4950,4950,0
|
|
20230809,145500,801095750,4950,4950,4950,4950,0
|
|
20230809,145400,801095750,4950,4950,4950,4950,0
|
|
20230809,145300,801095750,4950,4950,4950,4950,27
|
|
20230809,145200,800962100,4935,4940,4940,4935,158
|
|
20230809,145100,800182230,4940,4940,4940,4940,96
|
|
20230809,145000,799707990,4940,4940,4940,4940,0
|
|
20230809,144900,799707990,4940,4945,4945,4940,121
|
|
20230809,144800,799109710,4975,4975,4975,4975,46
|
|
20230809,144700,798880860,4940,4940,4940,4940,0
|
|
20230809,144600,798880860,4940,4940,4940,4940,0
|
|
20230809,144500,798880860,4940,4960,4960,4940,422
|
|
20230809,144400,796793085,4960,4960,4960,4960,0
|
|
20230809,144300,796793085,4960,4965,4965,4960,4
|
|
20230809,144200,796773240,4975,4975,4975,4975,0
|
|
20230809,144100,796773240,4975,4975,4975,4975,1
|
|
20230809,144000,796768265,4975,4975,4975,4975,0
|
|
20230809,143900,796768265,4975,4960,4975,4960,5
|
|
20230809,143800,796743405,4960,4960,4960,4960,0
|
|
20230809,143700,796743405,4960,4960,4960,4960,396
|
|
20230809,143600,794779245,4960,4960,4960,4960,0
|
|
20230809,143500,794779245,4960,4960,4960,4960,200
|
|
20230809,143400,793787245,4960,4960,4960,4960,100
|
|
20230809,143300,793291245,4960,4975,4975,4960,2
|
|
20230809,143200,793281310,4975,4975,4975,4975,10
|
|
20230809,143100,793231560,4970,4970,4970,4970,90
|
|
20230809,143000,792784260,4955,4955,4955,4955,8
|
|
20230809,142900,792744620,4970,4970,4970,4970,10
|
|
20230809,142800,792694920,4970,4970,4970,4970,203
|
|
20230809,142700,791686010,4965,4965,4965,4965,148
|
|
20230809,142600,790951190,4965,4950,4965,4950,577
|
|
20230809,142500,788093790,4950,4950,4950,4950,0
|
|
20230809,142400,788093790,4950,4950,4950,4950,0
|
|
20230809,142300,788093790,4950,4950,4950,4950,0
|
|
20230809,142200,788093790,4950,4950,4950,4950,1
|
|
20230809,142100,788088840,4920,4920,4920,4920,0
|
|
20230809,142000,788088840,4920,4940,4940,4920,687
|
|
20230809,141900,784703780,4925,4935,4935,4925,1000
|
|
20230809,141800,779778760,4925,4940,4940,4925,510
|
|
20230809,141700,777264525,4925,4925,4925,4925,0
|
|
20230809,141600,777264525,4925,4935,4935,4925,500
|
|
20230809,141500,774801030,4965,4950,4965,4925,1001
|
|
20230809,141400,769870320,4925,4945,4945,4925,165
|
|
20230809,141300,769057215,4925,4925,4925,4925,0
|
|
20230809,141200,769057215,4925,4940,4940,4925,500
|
|
20230809,141100,766587860,4940,4940,4940,4940,0
|
|
20230809,141000,766587860,4940,4940,4940,4940,21
|
|
20230809,140900,766484120,4965,4965,4965,4965,0
|
|
20230809,140800,766484120,4965,4965,4965,4965,0
|
|
20230809,140700,766484120,4965,4960,4965,4925,1087
|
|
20230809,140600,761123455,4970,4970,4970,4970,7
|
|
20230809,140500,761088665,4930,4950,4950,4930,680
|
|
20230809,140400,757726190,4960,4950,4960,4950,359
|
|
20230809,140300,755948840,4950,4950,4950,4950,10
|
|
20230809,140200,755899340,4950,4950,4950,4950,0
|
|
20230809,140100,755899340,4950,4950,4950,4950,0
|
|
20230809,140000,755899340,4950,4950,4950,4950,0
|
|
20230809,135900,755899340,4950,4950,4950,4950,0
|
|
20230809,135800,755899340,4950,4950,4950,4950,0
|
|
20230809,135700,755899340,4950,4950,4950,4950,0
|
|
20230809,135600,755899340,4950,4950,4950,4950,30
|
|
20230809,135500,755750840,4950,4950,4950,4950,0
|
|
20230809,135400,755750840,4950,4945,4950,4945,1041
|
|
20230809,135300,750602890,4945,4945,4945,4945,0
|
|
20230809,135200,750602890,4945,4945,4945,4945,4
|
|
20230809,135100,750583110,4940,4940,4940,4940,691
|
|
20230809,135000,747169570,4930,4930,4930,4930,0
|
|
20230809,134900,747169570,4930,4930,4930,4930,0
|
|
20230809,134800,747169570,4930,4930,4930,4930,0
|
|
20230809,134700,747169570,4930,4930,4930,4930,0
|
|
20230809,134600,747169570,4930,4960,4960,4930,205
|
|
20230809,134500,746156945,4975,4975,4975,4975,0
|
|
20230809,134400,746156945,4975,4975,4975,4975,18
|
|
20230809,134300,746067395,4975,4975,4975,4975,12
|
|
20230809,134200,746007695,4975,4975,4975,4975,21
|
|
20230809,134100,745903220,4970,4970,4970,4970,0
|
|
20230809,134000,745903220,4970,4970,4970,4970,0
|
|
20230809,133900,745903220,4970,4970,4970,4970,0
|
|
20230809,133800,745903220,4970,4970,4970,4970,0
|
|
20230809,133700,745903220,4970,4960,4970,4960,33
|
|
20230809,133600,745739480,4955,4955,4955,4955,0
|
|
20230809,133500,745739480,4955,4955,4955,4955,0
|
|
20230809,133400,745739480,4955,4955,4955,4955,0
|
|
20230809,133300,745739480,4955,4955,4955,4955,0
|
|
20230809,133200,745739480,4955,4955,4955,4955,0
|
|
20230809,133100,745739480,4955,4955,4955,4955,1
|
|
20230809,133000,745734525,4955,4955,4955,4955,50
|
|
20230809,132900,745486775,4950,4950,4950,4950,122
|
|
20230809,132800,744882875,4920,4945,4945,4920,904
|
|
20230809,132700,740426265,4950,4950,4950,4950,0
|
|
20230809,132600,740426265,4950,4950,4950,4950,0
|
|
20230809,132500,740426265,4950,4950,4950,4950,0
|
|
20230809,132400,740426265,4950,4950,4950,4950,82
|
|
20230809,132300,740020365,4955,4955,4955,4955,0
|
|
20230809,132200,740020365,4955,4955,4955,4955,0
|
|
20230809,132100,740020365,4955,4955,4955,4955,0
|
|
20230809,132000,740020365,4955,4955,4955,4955,10
|
|
20230809,131900,739970815,4955,4960,4960,4955,60
|
|
20230809,131800,739673280,4960,4960,4960,4960,0
|
|
20230809,131700,739673280,4960,4960,4960,4960,0
|
|
20230809,131600,739673280,4960,4960,4960,4960,0
|
|
20230809,131500,739673280,4960,4960,4960,4960,0
|
|
20230809,131400,739673280,4960,4960,4960,4960,0
|
|
20230809,131300,739673280,4960,4960,4960,4960,53
|
|
20230809,131200,739410400,4980,4980,4980,4980,0
|
|
20230809,131100,739410400,4980,4980,4980,4980,13
|
|
20230809,131000,739345660,4980,4980,4980,4980,43
|
|
20230809,130900,739131520,4980,4980,4980,4980,0
|
|
20230809,130800,739131520,4980,4980,4980,4980,4
|
|
20230809,130700,739111600,4985,4985,4985,4985,12
|
|
20230809,130600,739051780,4985,4985,4985,4985,36
|
|
20230809,130500,738872320,4990,4990,4990,4990,0
|
|
20230809,130400,738872320,4990,4990,4990,4990,0
|
|
20230809,130300,738872320,4990,4990,4990,4990,0
|
|
20230809,130200,738872320,4990,4990,4990,4990,0
|
|
20230809,130100,738872320,4990,4990,4990,4990,0
|
|
20230809,130000,738872320,4990,4990,4990,4990,0
|
|
20230809,125900,738872320,4990,4990,4990,4985,6
|
|
20230809,125800,738842400,4935,4970,4970,4935,1000
|
|
20230809,125700,733891340,4995,4995,4995,4995,0
|
|
20230809,125600,733891340,4995,4995,4995,4995,0
|
|
20230809,125500,733891340,4995,4995,4995,4995,6
|
|
20230809,125400,733861370,4970,4970,4970,4970,1
|
|
20230809,125300,733856400,4970,4970,4970,4970,0
|
|
20230809,125200,733856400,4970,4970,4970,4970,1
|
|
20230809,125100,733851430,4970,4970,4970,4970,0
|
|
20230809,125000,733851430,4970,4970,4970,4970,67
|
|
20230809,124900,733518440,4970,4970,4970,4970,23
|
|
20230809,124800,733404130,4970,4970,4970,4970,4
|
|
20230809,124700,733384250,4970,4970,4970,4970,12
|
|
20230809,124600,733324610,4995,4995,4995,4995,1
|
|
20230809,124500,733319615,4970,4975,4975,4970,973
|
|
20230809,124400,728478955,4980,4980,4980,4980,30
|
|
20230809,124300,728329555,4985,4985,4985,4985,94
|
|
20230809,124200,727860965,4995,5000,5000,4995,655
|
|
20230809,124100,724589230,5000,5000,5000,5000,0
|
|
20230809,124000,724589230,5000,5000,5000,5000,0
|
|
20230809,123900,724589230,5000,5000,5000,5000,0
|
|
20230809,123800,724589230,5000,5000,5000,5000,0
|
|
20230809,123700,724589230,5000,5000,5000,5000,594
|
|
20230809,123600,721619230,4985,4985,4985,4985,0
|
|
20230809,123500,721619230,4985,4990,5000,4985,244
|
|
20230809,123400,720401850,4990,4990,4990,4990,40
|
|
20230809,123300,720202250,4990,4990,4990,4990,49
|
|
20230809,123200,719957740,4995,5000,5000,4990,1067
|
|
20230809,123100,714632415,5010,5010,5010,5010,0
|
|
20230809,123000,714632415,5010,5010,5010,5010,1
|
|
20230809,122900,714627405,5010,5010,5010,5010,68
|
|
20230809,122800,714286725,5010,5010,5010,5010,30
|
|
20230809,122700,714136425,5010,5010,5010,5010,40
|
|
20230809,122600,713936025,5010,5020,5020,5010,234
|
|
20230809,122500,712761545,5020,5020,5020,5010,608
|
|
20230809,122400,709709435,5020,5020,5020,5020,0
|
|
20230809,122300,709709435,5020,5020,5020,5020,3
|
|
20230809,122200,709694375,5020,5010,5020,5010,1245
|
|
20230809,122100,703455925,5000,5000,5000,5000,1047
|
|
20230809,122000,698220925,4990,4990,4990,4990,10
|
|
20230809,121900,698171025,5000,5000,5000,5000,1
|
|
20230809,121800,698166025,5000,5000,5000,5000,0
|
|
20230809,121700,698166025,5000,5000,5000,5000,50
|
|
20230809,121600,697916025,5000,5000,5000,5000,2
|
|
20230809,121500,697906025,5000,5000,5000,5000,4
|
|
20230809,121400,697886025,5000,5000,5000,5000,0
|
|
20230809,121300,697886025,5000,5000,5000,5000,0
|
|
20230809,121200,697886025,5000,5000,5000,5000,0
|
|
20230809,121100,697886025,5000,5000,5000,5000,30
|
|
20230809,121000,697736025,5000,5000,5000,5000,0
|
|
20230809,120900,697736025,5000,5000,5000,5000,153
|
|
20230809,120800,696971025,5000,5000,5000,5000,0
|
|
20230809,120700,696971025,5000,5000,5000,5000,198
|
|
20230809,120600,695981025,5000,5000,5000,5000,1
|
|
20230809,120500,695976025,4990,4990,4990,4990,5
|
|
20230809,120400,695951075,4985,4985,4985,4985,0
|
|
20230809,120300,695951075,4985,4985,4985,4985,0
|
|
20230809,120200,695951075,4985,4995,4995,4985,748
|
|
20230809,120100,692215505,5000,5000,5000,5000,1
|
|
20230809,120000,692210505,4995,4995,4995,4995,2
|
|
20230809,115900,692200515,5000,5000,5000,5000,149
|
|
20230809,115800,691455515,5000,5000,5000,5000,47
|
|
20230809,115700,691220515,5000,5000,5000,5000,389
|
|
20230809,115600,689275515,5010,5010,5010,5010,353
|
|
20230809,115500,687506985,5010,4980,5020,4980,131
|
|
20230809,115400,686850335,4980,5010,5020,4980,150
|
|
20230809,115300,686100930,5020,5010,5020,5010,630
|
|
20230809,115200,682944130,5010,5010,5010,5010,62
|
|
20230809,115100,682633510,5010,5030,5030,5010,12
|
|
20230809,115000,682573180,5030,5030,5030,5030,1
|
|
20230809,114900,682568150,5010,5010,5010,5010,0
|
|
20230809,114800,682568150,5010,5010,5010,5010,0
|
|
20230809,114700,682568150,5010,5010,5010,5010,9
|
|
20230809,114600,682523060,5010,5010,5010,5010,4
|
|
20230809,114500,682503020,5010,5010,5010,5010,7
|
|
20230809,114400,682467950,5010,5010,5040,5010,1897
|
|
20230809,114300,672948300,5010,4995,5010,4995,488
|
|
20230809,114200,670510290,5020,4995,5030,4995,1007
|
|
20230809,114100,665464580,5010,4990,5010,4990,855
|
|
20230809,114000,661191580,4990,4990,4990,4990,1
|
|
20230809,113900,661186590,4985,4985,4985,4985,161
|
|
20230809,113800,660384005,4980,4980,4980,4980,50
|
|
20230809,113700,660135005,4975,4975,4980,4975,400
|
|
20230809,113600,658144505,4975,4985,4985,4975,251
|
|
20230809,113500,656895770,4990,4990,4990,4990,0
|
|
20230809,113400,656895770,4990,4990,4990,4990,5
|
|
20230809,113300,656870820,4990,4990,4990,4990,239
|
|
20230809,113200,655678210,4990,4990,4990,4990,1
|
|
20230809,113100,655673220,4990,4980,4990,4975,1493
|
|
20230809,113000,648242150,4980,4975,4980,4975,126
|
|
20230809,112900,647614800,4980,5010,5010,4980,1511
|
|
20230809,112800,640074405,5010,5010,5010,5010,64
|
|
20230809,112700,639753765,5010,5020,5030,5010,559
|
|
20230809,112600,636948835,5020,5030,5030,5020,1002
|
|
20230809,112500,631909775,5030,5010,5030,5010,2883
|
|
20230809,112400,617413155,5030,5020,5030,5010,518
|
|
20230809,112300,614815055,5020,4975,5020,4975,2028
|
|
20230809,112200,604679990,4975,4975,4975,4975,54
|
|
20230809,112100,604411340,4965,4965,4965,4965,1015
|
|
20230809,112000,599371865,4965,4980,4980,4965,12
|
|
20230809,111900,599312165,4980,4975,4980,4975,131
|
|
20230809,111800,598659790,4975,4975,4975,4975,95
|
|
20230809,111700,598187165,4970,4970,4970,4970,500
|
|
20230809,111600,595702165,4970,4970,4970,4970,282
|
|
20230809,111500,594300625,4970,4960,4970,4960,140
|
|
20230809,111400,593605225,4960,4960,4960,4960,1
|
|
20230809,111300,593600265,4970,4955,4970,4955,202
|
|
20230809,111200,592599335,4950,4940,4950,4940,724
|
|
20230809,111100,589020255,4935,4940,4940,4935,1252
|
|
20230809,111000,582841350,4950,4950,4950,4950,0
|
|
20230809,110900,582841350,4950,4950,4950,4950,0
|
|
20230809,110800,582841350,4950,4950,4950,4950,0
|
|
20230809,110700,582841350,4950,4940,4950,4940,211
|
|
20230809,110600,581797000,4940,4940,4940,4940,49
|
|
20230809,110500,581554940,4940,4945,4945,4940,232
|
|
20230809,110400,580408460,4945,4955,4955,4945,182
|
|
20230809,110300,579507580,4965,4965,4965,4965,65
|
|
20230809,110200,579184855,4965,4965,4965,4965,36
|
|
20230809,110100,579006115,4970,4965,4970,4965,398
|
|
20230809,110000,577028625,4970,4960,4970,4960,390
|
|
20230809,105900,575091100,4965,4965,4965,4965,3
|
|
20230809,105800,575076205,4960,4960,4960,4960,100
|
|
20230809,105700,574580205,4970,4960,4970,4955,375
|
|
20230809,105600,572720220,4960,4945,4960,4945,444
|
|
20230809,105500,570518620,4935,4935,4935,4935,0
|
|
20230809,105400,570518620,4935,4940,4940,4935,280
|
|
20230809,105300,569136315,4950,4935,4950,4935,1167
|
|
20230809,105200,563368955,4935,4935,4935,4935,0
|
|
20230809,105100,563368955,4935,4935,4935,4935,2
|
|
20230809,105000,563359085,4935,4910,4935,4910,305
|
|
20230809,104900,561858615,4915,4915,4915,4915,41
|
|
20230809,104800,561657100,4915,4915,4915,4915,90
|
|
20230809,104700,561214750,4910,4910,4910,4910,469
|
|
20230809,104600,558911960,4940,4930,4940,4930,209
|
|
20230809,104500,557881520,4895,4925,4935,4895,1655
|
|
20230809,104400,549761905,4920,4900,4925,4900,994
|
|
20230809,104300,544870750,4915,4895,4920,4895,125
|
|
20230809,104200,544258745,4890,4910,4925,4890,4365
|
|
20230809,104100,522851160,4910,4920,4920,4910,2981
|
|
20230809,104000,508205260,4925,4925,4925,4925,486
|
|
20230809,103900,505811710,4925,4935,4935,4925,1678
|
|
20230809,103800,497542815,4930,4930,4945,4930,258
|
|
20230809,103700,496270860,4925,4935,4935,4925,1615
|
|
20230809,103600,488309170,4935,4950,4955,4930,1642
|
|
20230809,103500,480205760,4950,4950,4960,4935,2039
|
|
20230809,103400,470110290,4950,4985,4990,4940,10613
|
|
20230809,103300,417507820,4990,5070,5140,4975,13061
|
|
20230809,103200,351495155,5060,4975,5160,4970,22008
|
|
20230809,103100,240374025,4970,4950,4975,4950,2011
|
|
20230809,103000,230393815,4965,4970,4975,4950,5332
|
|
20230809,102900,203956990,4975,4985,4985,4970,3098
|
|
20230809,102800,188531255,4980,4975,4985,4955,1067
|
|
20230809,102700,183229595,4975,4965,4985,4935,4699
|
|
20230809,102600,159863770,4975,4925,4975,4925,4176
|
|
20230809,102500,139235460,4920,4915,4925,4915,1054
|
|
20230809,102400,134051145,4915,4925,4925,4915,871
|
|
20230809,102300,129767750,4925,4895,4925,4890,2519
|
|
20230809,102200,117414835,4890,4885,4895,4880,541
|
|
20230809,102100,114769795,4880,4870,4880,4870,472
|
|
20230809,102000,112468480,4865,4870,4875,4865,345
|
|
20230809,101900,110789405,4870,4860,4870,4860,186
|
|
20230809,101800,109884645,4860,4865,4865,4860,124
|
|
20230809,101700,109281505,4860,4850,4860,4850,307
|
|
20230809,101600,107791165,4850,4850,4855,4850,150
|
|
20230809,101500,107063555,4850,4835,4850,4830,3677
|
|
20230809,101400,89252070,4830,4820,4830,4820,656
|
|
20230809,101300,86084620,4820,4795,4820,4795,875
|
|
20230809,101200,81874335,4790,4780,4790,4780,876
|
|
20230809,101100,77680270,4775,4775,4775,4775,5
|
|
20230809,101000,77656395,4775,4775,4775,4775,1
|
|
20230809,100900,77651620,4780,4780,4780,4780,0
|
|
20230809,100800,77651620,4780,4780,4780,4780,9
|
|
20230809,100700,77608600,4780,4765,4780,4765,12
|
|
20230809,100600,77551305,4775,4775,4775,4775,1
|
|
20230809,100500,77546530,4760,4760,4760,4760,0
|
|
20230809,100400,77546530,4760,4760,4760,4760,0
|
|
20230809,100300,77546530,4760,4760,4760,4760,6
|
|
20230809,100200,77517970,4760,4760,4760,4760,33
|
|
20230809,100100,77360890,4760,4760,4760,4760,1
|
|
20230809,100000,77356130,4760,4760,4760,4760,0
|
|
20230809,095900,77356130,4760,4780,4780,4760,3
|
|
20230809,095800,77341830,4780,4785,4785,4780,4
|
|
20230809,095700,77322695,4755,4760,4760,4755,74
|
|
20230809,095600,76970460,4760,4760,4760,4760,0
|
|
20230809,095500,76970460,4760,4785,4785,4760,428
|
|
20230809,095400,74932255,4785,4785,4785,4785,2
|
|
20230809,095300,74922685,4785,4785,4785,4785,0
|
|
20230809,095200,74922685,4785,4785,4785,4785,2
|
|
20230809,095100,74913115,4785,4785,4785,4785,52
|
|
20230809,095000,74664295,4785,4785,4785,4785,10
|
|
20230809,094900,74616445,4760,4760,4760,4760,0
|
|
20230809,094800,74616445,4760,4760,4760,4760,2
|
|
20230809,094700,74606925,4760,4760,4760,4760,21
|
|
20230809,094600,74506965,4760,4760,4760,4760,2
|
|
20230809,094500,74497445,4760,4760,4760,4760,0
|
|
20230809,094400,74497445,4760,4760,4760,4760,1
|
|
20230809,094300,74492685,4765,4765,4765,4765,200
|
|
20230809,094200,73539685,4790,4790,4790,4790,20
|
|
20230809,094100,73443885,4790,4790,4790,4790,0
|
|
20230809,094000,73443885,4790,4790,4790,4790,0
|
|
20230809,093900,73443885,4790,4790,4790,4790,0
|
|
20230809,093800,73443885,4790,4765,4790,4765,11
|
|
20230809,093700,73391230,4785,4785,4785,4785,1
|
|
20230809,093600,73386445,4795,4795,4795,4795,0
|
|
20230809,093500,73386445,4795,4795,4795,4795,0
|
|
20230809,093400,73386445,4795,4795,4795,4795,96
|
|
20230809,093300,72926125,4795,4795,4795,4795,10
|
|
20230809,093200,72878175,4795,4770,4795,4760,45
|
|
20230809,093100,72663440,4810,4810,4810,4810,1627
|
|
20230809,093000,64837570,4810,4795,4815,4795,2530
|
|
20230809,092900,52672025,4800,4790,4800,4790,409
|
|
20230809,092800,50709730,4790,4765,4790,4765,161
|
|
20230809,092700,49940970,4770,4770,4770,4770,417
|
|
20230809,092600,47951880,4765,4740,4765,4740,699
|
|
20230809,092500,44630095,4740,4740,4740,4740,22
|
|
20230809,092400,44525815,4750,4740,4750,4740,67
|
|
20230809,092300,44207695,4720,4745,4745,4720,529
|
|
20230809,092200,41708210,4745,4745,4745,4745,0
|
|
20230809,092100,41708210,4745,4745,4745,4745,7
|
|
20230809,092000,41674995,4720,4720,4720,4720,0
|
|
20230809,091900,41674995,4720,4720,4720,4720,301
|
|
20230809,091800,40254275,4720,4720,4720,4720,0
|
|
20230809,091700,40254275,4720,4720,4720,4720,0
|
|
20230809,091600,40254275,4720,4720,4720,4720,100
|
|
20230809,091500,39782275,4720,4720,4720,4720,11
|
|
20230809,091400,39730355,4720,4725,4725,4720,30
|
|
20230809,091300,39588700,4725,4725,4725,4725,211
|
|
20230809,091200,38591725,4745,4720,4745,4720,2089
|
|
20230809,091100,28720600,4725,4700,4725,4700,300
|
|
20230809,091000,27305310,4695,4700,4700,4695,38
|
|
20230809,090900,27126840,4700,4700,4700,4700,61
|
|
20230809,090800,26840140,4695,4695,4695,4695,6
|
|
20230809,090700,26811970,4660,4660,4660,4660,0
|
|
20230809,090600,26811970,4660,4690,4720,4650,2674
|
|
20230809,090500,14324830,4700,4720,4720,4700,1482
|
|
20230809,090400,7353405,4725,4725,4725,4725,459
|
|
20230809,090300,5184630,4725,4705,4725,4705,163
|
|
20230809,090200,4417255,4705,4720,4750,4700,572
|
|
20230809,090100,1715460,4725,4745,4745,4725,126
|
|
20230809,090000,1119825,4725,4725,4725,4725,237
|