620 lines
29 KiB
CSV
620 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230817,191700,491778010,5030,5030,5030,5030,1583
|
|
20230817,191600,491778010,5030,5030,5030,5030,0
|
|
20230817,191500,491778010,5030,5030,5030,5030,0
|
|
20230817,191400,491778010,5030,5030,5030,5030,0
|
|
20230817,191300,491778010,5030,5030,5030,5030,0
|
|
20230817,191200,491778010,5030,5030,5030,5030,0
|
|
20230817,191100,491778010,5030,5030,5030,5030,0
|
|
20230817,191000,491778010,5030,5030,5030,5030,0
|
|
20230817,190900,491778010,5030,5030,5030,5030,0
|
|
20230817,190800,491778010,5030,5030,5030,5030,0
|
|
20230817,190700,491778010,5030,5030,5030,5030,0
|
|
20230817,190600,491778010,5030,5030,5030,5030,0
|
|
20230817,190500,491778010,5030,5030,5030,5030,0
|
|
20230817,190400,491778010,5030,5030,5030,5030,0
|
|
20230817,190300,491778010,5030,5030,5030,5030,0
|
|
20230817,190200,491778010,5030,5030,5030,5030,0
|
|
20230817,190100,491778010,5030,5030,5030,5030,0
|
|
20230817,190000,491778010,5030,5030,5030,5030,0
|
|
20230817,185900,491778010,5030,5030,5030,5030,0
|
|
20230817,185800,491778010,5030,5030,5030,5030,0
|
|
20230817,185700,491778010,5030,5030,5030,5030,0
|
|
20230817,185600,491778010,5030,5030,5030,5030,0
|
|
20230817,185500,491778010,5030,5030,5030,5030,0
|
|
20230817,185400,491778010,5030,5030,5030,5030,0
|
|
20230817,185300,491778010,5030,5030,5030,5030,0
|
|
20230817,185200,491778010,5030,5030,5030,5030,0
|
|
20230817,185100,491778010,5030,5030,5030,5030,0
|
|
20230817,185000,491778010,5030,5030,5030,5030,0
|
|
20230817,184900,491778010,5030,5030,5030,5030,0
|
|
20230817,184800,491778010,5030,5030,5030,5030,0
|
|
20230817,184700,491778010,5030,5030,5030,5030,1583
|
|
20230817,184600,491778010,5030,5030,5030,5030,0
|
|
20230817,184500,491778010,5030,5030,5030,5030,0
|
|
20230817,184400,491778010,5030,5030,5030,5030,0
|
|
20230817,184300,491778010,5030,5030,5030,5030,0
|
|
20230817,184200,491778010,5030,5030,5030,5030,0
|
|
20230817,184100,491778010,5030,5030,5030,5030,0
|
|
20230817,184000,491778010,5030,5030,5030,5030,0
|
|
20230817,183900,491778010,5030,5030,5030,5030,0
|
|
20230817,183800,491778010,5030,5030,5030,5030,0
|
|
20230817,183700,491778010,5030,5030,5030,5030,0
|
|
20230817,183600,491778010,5030,5030,5030,5030,0
|
|
20230817,183500,491778010,5030,5030,5030,5030,0
|
|
20230817,183400,491778010,5030,5030,5030,5030,0
|
|
20230817,183300,491778010,5030,5030,5030,5030,0
|
|
20230817,183200,491778010,5030,5030,5030,5030,0
|
|
20230817,183100,491778010,5030,5030,5030,5030,0
|
|
20230817,183000,491778010,5030,5030,5030,5030,0
|
|
20230817,182900,491778010,5030,5030,5030,5030,0
|
|
20230817,182800,491778010,5030,5030,5030,5030,0
|
|
20230817,182700,491778010,5030,5030,5030,5030,0
|
|
20230817,182600,491778010,5030,5030,5030,5030,0
|
|
20230817,182500,491778010,5030,5030,5030,5030,0
|
|
20230817,182400,491778010,5030,5030,5030,5030,0
|
|
20230817,182300,491778010,5030,5030,5030,5030,0
|
|
20230817,182200,491778010,5030,5030,5030,5030,0
|
|
20230817,182100,491778010,5030,5030,5030,5030,0
|
|
20230817,182000,491778010,5030,5030,5030,5030,0
|
|
20230817,181900,491778010,5030,5030,5030,5030,0
|
|
20230817,181800,491778010,5030,5030,5030,5030,0
|
|
20230817,181700,491778010,5030,5030,5030,5030,1583
|
|
20230817,181600,491778010,5030,5030,5030,5030,0
|
|
20230817,181500,491778010,5030,5030,5030,5030,0
|
|
20230817,181400,491778010,5030,5030,5030,5030,0
|
|
20230817,181300,491778010,5030,5030,5030,5030,0
|
|
20230817,181200,491778010,5030,5030,5030,5030,0
|
|
20230817,181100,491778010,5030,5030,5030,5030,0
|
|
20230817,181000,491778010,5030,5030,5030,5030,0
|
|
20230817,180900,491778010,5030,5030,5030,5030,0
|
|
20230817,180800,491778010,5030,5030,5030,5030,0
|
|
20230817,180700,491778010,5030,5030,5030,5030,0
|
|
20230817,180600,491778010,5030,5030,5030,5030,0
|
|
20230817,180500,491778010,5030,5030,5030,5030,0
|
|
20230817,180400,491778010,5030,5030,5030,5030,0
|
|
20230817,180300,491778010,5030,5030,5030,5030,0
|
|
20230817,180200,491778010,5030,5030,5030,5030,0
|
|
20230817,180100,491778010,5030,5030,5030,5030,0
|
|
20230817,180000,491778010,5030,5030,5030,5030,0
|
|
20230817,175900,491778010,5030,5030,5030,5030,0
|
|
20230817,175800,491778010,5030,5030,5030,5030,0
|
|
20230817,175700,491778010,5030,5030,5030,5030,0
|
|
20230817,175600,491778010,5030,5030,5030,5030,0
|
|
20230817,175500,491778010,5030,5030,5030,5030,0
|
|
20230817,175400,491778010,5030,5030,5030,5030,0
|
|
20230817,175300,491778010,5030,5030,5030,5030,0
|
|
20230817,175200,491778010,5030,5030,5030,5030,0
|
|
20230817,175100,491778010,5030,5030,5030,5030,0
|
|
20230817,175000,491778010,5030,5030,5030,5030,0
|
|
20230817,174900,491778010,5030,5030,5030,5030,0
|
|
20230817,174800,491778010,5030,5030,5030,5030,0
|
|
20230817,174700,491778010,5030,5030,5030,5030,1583
|
|
20230817,174600,491778010,5030,5030,5030,5030,0
|
|
20230817,174500,491778010,5030,5030,5030,5030,0
|
|
20230817,174400,491778010,5030,5030,5030,5030,0
|
|
20230817,174300,491778010,5030,5030,5030,5030,0
|
|
20230817,174200,491778010,5030,5030,5030,5030,0
|
|
20230817,174100,491778010,5030,5030,5030,5030,0
|
|
20230817,174000,491778010,5030,5030,5030,5030,0
|
|
20230817,173900,491778010,5030,5030,5030,5030,0
|
|
20230817,173800,491778010,5030,5030,5030,5030,0
|
|
20230817,173700,491778010,5030,5030,5030,5030,0
|
|
20230817,173600,491778010,5030,5030,5030,5030,0
|
|
20230817,173500,491778010,5030,5030,5030,5030,0
|
|
20230817,173400,491778010,5030,5030,5030,5030,0
|
|
20230817,173300,491778010,5030,5030,5030,5030,0
|
|
20230817,173200,491778010,5030,5030,5030,5030,0
|
|
20230817,173100,491778010,5030,5030,5030,5030,0
|
|
20230817,173000,491778010,5030,5030,5030,5030,0
|
|
20230817,172900,491778010,5030,5030,5030,5030,0
|
|
20230817,172800,491778010,5030,5030,5030,5030,0
|
|
20230817,172700,491778010,5030,5030,5030,5030,0
|
|
20230817,172600,491778010,5030,5030,5030,5030,0
|
|
20230817,172500,491778010,5030,5030,5030,5030,0
|
|
20230817,172400,491778010,5030,5030,5030,5030,0
|
|
20230817,172300,491778010,5030,5030,5030,5030,0
|
|
20230817,172200,491778010,5030,5030,5030,5030,0
|
|
20230817,172100,491778010,5030,5030,5030,5030,0
|
|
20230817,172000,491778010,5030,5030,5030,5030,0
|
|
20230817,171900,491778010,5030,5030,5030,5030,0
|
|
20230817,171800,491778010,5030,5030,5030,5030,0
|
|
20230817,171700,491778010,5030,5030,5030,5030,1583
|
|
20230817,171600,491778010,5030,5030,5030,5030,0
|
|
20230817,171500,491778010,5030,5030,5030,5030,0
|
|
20230817,171400,491778010,5030,5030,5030,5030,0
|
|
20230817,171300,491778010,5030,5030,5030,5030,0
|
|
20230817,171200,491778010,5030,5030,5030,5030,0
|
|
20230817,171100,491778010,5030,5030,5030,5030,0
|
|
20230817,171000,491778010,5030,5030,5030,5030,0
|
|
20230817,170900,491778010,5030,5030,5030,5030,0
|
|
20230817,170800,491778010,5030,5030,5030,5030,0
|
|
20230817,170700,491778010,5030,5030,5030,5030,0
|
|
20230817,170600,491778010,5030,5030,5030,5030,0
|
|
20230817,170500,491778010,5030,5030,5030,5030,0
|
|
20230817,170400,491778010,5030,5030,5030,5030,0
|
|
20230817,170300,491778010,5030,5030,5030,5030,0
|
|
20230817,170200,491778010,5030,5030,5030,5030,0
|
|
20230817,170100,491778010,5030,5030,5030,5030,0
|
|
20230817,170000,491778010,5030,5030,5030,5030,0
|
|
20230817,165900,491778010,5030,5030,5030,5030,0
|
|
20230817,165800,491778010,5030,5030,5030,5030,0
|
|
20230817,165700,491778010,5030,5030,5030,5030,0
|
|
20230817,165600,491778010,5030,5030,5030,5030,0
|
|
20230817,165500,491778010,5030,5030,5030,5030,0
|
|
20230817,165400,491778010,5030,5030,5030,5030,0
|
|
20230817,165300,491778010,5030,5030,5030,5030,0
|
|
20230817,165200,491778010,5030,5030,5030,5030,0
|
|
20230817,165100,491778010,5030,5030,5030,5030,0
|
|
20230817,165000,491778010,5030,5030,5030,5030,0
|
|
20230817,164900,491778010,5030,5030,5030,5030,0
|
|
20230817,164800,491778010,5030,5030,5030,5030,0
|
|
20230817,164700,491778010,5030,5030,5030,5030,1583
|
|
20230817,164600,491778010,5030,5030,5030,5030,0
|
|
20230817,164500,491778010,5030,5030,5030,5030,0
|
|
20230817,164400,491778010,5030,5030,5030,5030,0
|
|
20230817,164300,491778010,5030,5030,5030,5030,0
|
|
20230817,164200,491778010,5030,5030,5030,5030,0
|
|
20230817,164100,491778010,5030,5030,5030,5030,0
|
|
20230817,164000,491778010,5030,5030,5030,5030,0
|
|
20230817,163900,491778010,5030,5030,5030,5030,0
|
|
20230817,163800,491778010,5030,5030,5030,5030,0
|
|
20230817,163700,491778010,5030,5030,5030,5030,0
|
|
20230817,163600,491778010,5030,5030,5030,5030,0
|
|
20230817,163500,491778010,5030,5030,5030,5030,0
|
|
20230817,163400,491778010,5030,5030,5030,5030,0
|
|
20230817,163300,491778010,5030,5030,5030,5030,0
|
|
20230817,163200,491778010,5030,5030,5030,5030,0
|
|
20230817,163100,491778010,5030,5030,5030,5030,0
|
|
20230817,163000,491778010,5030,5030,5030,5030,0
|
|
20230817,162900,491778010,5030,5030,5030,5030,0
|
|
20230817,162800,491778010,5030,5030,5030,5030,0
|
|
20230817,162700,491778010,5030,5030,5030,5030,0
|
|
20230817,162600,491778010,5030,5030,5030,5030,0
|
|
20230817,162500,491778010,5030,5030,5030,5030,0
|
|
20230817,162400,491778010,5030,5030,5030,5030,0
|
|
20230817,162300,491778010,5030,5030,5030,5030,0
|
|
20230817,162200,491778010,5030,5030,5030,5030,0
|
|
20230817,162100,491778010,5030,5030,5030,5030,0
|
|
20230817,162000,491778010,5030,5030,5030,5030,0
|
|
20230817,161900,491778010,5030,5030,5030,5030,0
|
|
20230817,161800,491778010,5030,5030,5030,5030,0
|
|
20230817,161700,491778010,5030,5030,5030,5030,1583
|
|
20230817,161600,491778010,5030,5030,5030,5030,0
|
|
20230817,161500,491778010,5030,5030,5030,5030,0
|
|
20230817,161400,491778010,5030,5030,5030,5030,0
|
|
20230817,161300,491778010,5030,5030,5030,5030,0
|
|
20230817,161200,491778010,5030,5030,5030,5030,0
|
|
20230817,161100,491778010,5030,5030,5030,5030,0
|
|
20230817,161000,491778010,5030,5030,5030,5030,0
|
|
20230817,160900,491778010,5030,5030,5030,5030,0
|
|
20230817,160800,491778010,5030,5030,5030,5030,0
|
|
20230817,160700,491778010,5030,5030,5030,5030,0
|
|
20230817,160600,491778010,5030,5030,5030,5030,0
|
|
20230817,160500,491778010,5030,5030,5030,5030,0
|
|
20230817,160400,491778010,5030,5030,5030,5030,0
|
|
20230817,160300,491778010,5030,5030,5030,5030,0
|
|
20230817,160200,491778010,5030,5030,5030,5030,0
|
|
20230817,160100,491778010,5030,5030,5030,5030,0
|
|
20230817,160000,491778010,5030,5030,5030,5030,0
|
|
20230817,155900,491778010,5030,5030,5030,5030,0
|
|
20230817,155800,491778010,5030,5030,5030,5030,0
|
|
20230817,155700,491778010,5030,5030,5030,5030,0
|
|
20230817,155600,491778010,5030,5030,5030,5030,0
|
|
20230817,155500,491778010,5030,5030,5030,5030,0
|
|
20230817,155400,491778010,5030,5030,5030,5030,0
|
|
20230817,155300,491778010,5030,5030,5030,5030,0
|
|
20230817,155200,491778010,5030,5030,5030,5030,0
|
|
20230817,155100,491778010,5030,5030,5030,5030,0
|
|
20230817,155000,491778010,5030,5030,5030,5030,0
|
|
20230817,154900,491778010,5030,5030,5030,5030,0
|
|
20230817,154800,491778010,5030,5030,5030,5030,0
|
|
20230817,154700,491778010,5030,5030,5030,5030,1583
|
|
20230817,154600,491778010,5030,5030,5030,5030,0
|
|
20230817,154500,491778010,5030,5030,5030,5030,0
|
|
20230817,154400,491778010,5030,5030,5030,5030,0
|
|
20230817,154300,491778010,5030,5030,5030,5030,0
|
|
20230817,154200,491778010,5030,5030,5030,5030,0
|
|
20230817,154100,491778010,5030,5030,5030,5030,0
|
|
20230817,154000,491778010,5030,5030,5030,5030,0
|
|
20230817,153900,491778010,5030,5030,5030,5030,0
|
|
20230817,153800,491778010,5030,5030,5030,5030,0
|
|
20230817,153700,491778010,5030,5030,5030,5030,0
|
|
20230817,153600,491778010,5030,5030,5030,5030,0
|
|
20230817,153500,491778010,5030,5030,5030,5030,0
|
|
20230817,153400,491778010,5030,5030,5030,5030,0
|
|
20230817,153300,491778010,5030,5030,5030,5030,0
|
|
20230817,153200,491778010,5030,5030,5030,5030,0
|
|
20230817,153100,491778010,5030,5030,5030,5030,0
|
|
20230817,153000,491778010,5030,5030,5030,5030,1583
|
|
20230817,152900,483815520,5030,5030,5030,5030,0
|
|
20230817,152800,483815520,5030,5030,5030,5030,0
|
|
20230817,152700,483815520,5030,5030,5030,5030,0
|
|
20230817,152600,483815520,5030,5030,5030,5030,0
|
|
20230817,152500,483815520,5030,5030,5030,5030,0
|
|
20230817,152400,483815520,5030,5030,5030,5030,0
|
|
20230817,152300,483815520,5030,5030,5030,5030,0
|
|
20230817,152200,483815520,5030,5030,5030,5030,0
|
|
20230817,152100,483815520,5030,5030,5030,5030,0
|
|
20230817,152000,483815520,5030,5030,5030,5030,0
|
|
20230817,151900,483815520,5030,5050,5050,5030,268
|
|
20230817,151800,482463020,5060,5060,5060,5060,10
|
|
20230817,151700,482412420,5060,5060,5060,5060,0
|
|
20230817,151600,482412420,5060,5060,5060,5060,0
|
|
20230817,151500,482412420,5060,5060,5060,5060,1
|
|
20230817,151400,482407360,5050,5050,5050,5050,0
|
|
20230817,151300,482407360,5050,5050,5050,5050,0
|
|
20230817,151200,482407360,5050,5050,5050,5050,50
|
|
20230817,151100,482154860,5070,5070,5070,5070,0
|
|
20230817,151000,482154860,5070,5070,5070,5070,0
|
|
20230817,150900,482154860,5070,5070,5070,5070,733
|
|
20230817,150800,478438550,5080,5080,5080,5080,0
|
|
20230817,150700,478438550,5080,5040,5080,5040,2084
|
|
20230817,150600,467891680,5020,5040,5040,5020,1475
|
|
20230817,150500,460477680,5040,5040,5040,5040,0
|
|
20230817,150400,460477680,5040,5040,5040,5040,9
|
|
20230817,150300,460432320,5040,5040,5040,5040,0
|
|
20230817,150200,460432320,5040,5040,5040,5040,0
|
|
20230817,150100,460432320,5040,5040,5040,5040,0
|
|
20230817,150000,460432320,5040,5040,5040,5040,0
|
|
20230817,145900,460432320,5040,5040,5040,5020,3
|
|
20230817,145800,460417220,5020,5020,5020,5020,231
|
|
20230817,145700,459257600,5040,5040,5040,5040,0
|
|
20230817,145600,459257600,5040,5040,5040,5040,2
|
|
20230817,145500,459247520,5030,5030,5030,5030,0
|
|
20230817,145400,459247520,5030,5030,5030,5030,0
|
|
20230817,145300,459247520,5030,5030,5030,5030,0
|
|
20230817,145200,459247520,5030,5030,5030,5030,0
|
|
20230817,145100,459247520,5030,5030,5030,5030,2
|
|
20230817,145000,459237460,5040,5040,5040,5040,0
|
|
20230817,144900,459237460,5040,5040,5040,5040,0
|
|
20230817,144800,459237460,5040,5040,5040,5040,1
|
|
20230817,144700,459232420,5030,5030,5030,5030,2
|
|
20230817,144600,459222360,5030,5030,5030,5030,0
|
|
20230817,144500,459222360,5030,5030,5030,5030,0
|
|
20230817,144400,459222360,5030,5030,5030,5030,0
|
|
20230817,144300,459222360,5030,5030,5030,5030,4
|
|
20230817,144200,459202240,5020,5020,5020,5020,0
|
|
20230817,144100,459202240,5020,5020,5020,5020,1
|
|
20230817,144000,459197220,5030,5030,5030,5030,0
|
|
20230817,143900,459197220,5030,5030,5030,5030,0
|
|
20230817,143800,459197220,5030,5030,5030,5030,0
|
|
20230817,143700,459197220,5030,5030,5030,5030,2
|
|
20230817,143600,459187160,5040,5040,5040,5040,0
|
|
20230817,143500,459187160,5040,5040,5040,5040,30
|
|
20230817,143400,459035960,5040,5040,5040,5040,0
|
|
20230817,143300,459035960,5040,5040,5040,5040,1
|
|
20230817,143200,459030920,5020,5020,5020,5020,0
|
|
20230817,143100,459030920,5020,5020,5020,5020,173
|
|
20230817,143000,458162460,5030,5030,5030,5030,19
|
|
20230817,142900,458066890,5030,5030,5030,5030,181
|
|
20230817,142800,457156460,5040,5040,5040,5040,0
|
|
20230817,142700,457156460,5040,5040,5040,5040,0
|
|
20230817,142600,457156460,5040,5040,5040,5040,1
|
|
20230817,142500,457151420,5030,5030,5030,5030,19
|
|
20230817,142400,457055850,5040,5040,5040,5040,0
|
|
20230817,142300,457055850,5040,5040,5040,5040,0
|
|
20230817,142200,457055850,5040,5040,5040,5040,0
|
|
20230817,142100,457055850,5040,5040,5040,5040,0
|
|
20230817,142000,457055850,5040,5040,5040,5040,0
|
|
20230817,141900,457055850,5040,5040,5040,5040,0
|
|
20230817,141800,457055850,5040,5040,5040,5040,201
|
|
20230817,141700,456042810,5020,5020,5020,5020,0
|
|
20230817,141600,456042810,5020,5020,5020,5020,1
|
|
20230817,141500,456037790,5030,5020,5030,5020,26
|
|
20230817,141400,455907020,5030,5030,5030,5030,407
|
|
20230817,141300,453859810,5020,5020,5020,5020,0
|
|
20230817,141200,453859810,5020,5020,5020,5020,2
|
|
20230817,141100,453849770,5030,5030,5030,5030,0
|
|
20230817,141000,453849770,5030,5030,5030,5030,0
|
|
20230817,140900,453849770,5030,5030,5030,5030,0
|
|
20230817,140800,453849770,5030,5030,5030,5030,0
|
|
20230817,140700,453849770,5030,5030,5030,5030,0
|
|
20230817,140600,453849770,5030,5030,5030,5030,0
|
|
20230817,140500,453849770,5030,5030,5030,5030,85
|
|
20230817,140400,453422220,5030,5030,5030,5030,0
|
|
20230817,140300,453422220,5030,5030,5030,5030,19
|
|
20230817,140200,453326650,5040,5040,5040,5040,0
|
|
20230817,140100,453326650,5040,5040,5040,5040,100
|
|
20230817,140000,452822650,5030,5030,5030,5030,0
|
|
20230817,135900,452822650,5030,5030,5030,5030,0
|
|
20230817,135800,452822650,5030,5030,5030,5030,0
|
|
20230817,135700,452822650,5030,5030,5030,5030,78
|
|
20230817,135600,452430310,5030,5030,5030,5030,15
|
|
20230817,135500,452354860,5040,5040,5040,5040,0
|
|
20230817,135400,452354860,5040,5040,5040,5040,15
|
|
20230817,135300,452279260,5020,5020,5020,5020,600
|
|
20230817,135200,449267260,5020,5020,5020,5020,300
|
|
20230817,135100,447761260,5030,5030,5030,5030,3
|
|
20230817,135000,447746170,5030,5030,5030,5030,0
|
|
20230817,134900,447746170,5030,5030,5030,5030,25
|
|
20230817,134800,447620420,5030,5030,5030,5030,22
|
|
20230817,134700,447509760,5030,5030,5030,5030,80
|
|
20230817,134600,447107360,5030,5030,5030,5030,0
|
|
20230817,134500,447107360,5030,5030,5030,5030,0
|
|
20230817,134400,447107360,5030,5030,5030,5030,17
|
|
20230817,134300,447021850,5030,5030,5030,5030,1
|
|
20230817,134200,447016820,5030,5030,5030,5030,50
|
|
20230817,134100,446765320,5030,5030,5030,5030,0
|
|
20230817,134000,446765320,5030,5030,5030,5030,0
|
|
20230817,133900,446765320,5030,5030,5030,5030,633
|
|
20230817,133800,443581330,5020,5020,5020,5020,19
|
|
20230817,133700,443485950,5030,5030,5030,5030,0
|
|
20230817,133600,443485950,5030,5030,5030,5030,0
|
|
20230817,133500,443485950,5030,5030,5030,5030,50
|
|
20230817,133400,443234450,5030,5030,5030,5030,0
|
|
20230817,133300,443234450,5030,5030,5030,5030,0
|
|
20230817,133200,443234450,5030,5030,5030,5030,0
|
|
20230817,133100,443234450,5030,5020,5030,5020,29
|
|
20230817,133000,443088770,5030,5030,5030,5030,20
|
|
20230817,132900,442988170,5030,5030,5030,5030,0
|
|
20230817,132800,442988170,5030,5030,5030,5030,0
|
|
20230817,132700,442988170,5030,5030,5030,5030,0
|
|
20230817,132600,442988170,5030,5030,5030,5030,0
|
|
20230817,132500,442988170,5030,5030,5030,5030,2
|
|
20230817,132400,442978110,5020,5020,5020,5020,0
|
|
20230817,132300,442978110,5020,5020,5020,5020,0
|
|
20230817,132200,442978110,5020,5020,5020,5020,0
|
|
20230817,132100,442978110,5020,5020,5020,5020,0
|
|
20230817,132000,442978110,5020,5020,5020,5020,0
|
|
20230817,131900,442978110,5020,5020,5020,5020,1195
|
|
20230817,131800,436979210,5020,5020,5020,5020,150
|
|
20230817,131700,436226210,5020,5010,5020,5010,222
|
|
20230817,131600,435111980,5020,5020,5020,5020,0
|
|
20230817,131500,435111980,5020,5020,5020,5020,0
|
|
20230817,131400,435111980,5020,5020,5020,5020,0
|
|
20230817,131300,435111980,5020,5020,5020,5020,401
|
|
20230817,131200,433098960,5010,5010,5010,5010,0
|
|
20230817,131100,433098960,5010,5010,5010,5010,25
|
|
20230817,131000,432973710,5020,5020,5020,5020,0
|
|
20230817,130900,432973710,5020,5020,5020,5020,0
|
|
20230817,130800,432973710,5020,5010,5020,5010,2
|
|
20230817,130700,432963680,5020,5020,5020,5020,0
|
|
20230817,130600,432963680,5020,5020,5020,5020,0
|
|
20230817,130500,432963680,5020,5020,5020,5020,0
|
|
20230817,130400,432963680,5020,5020,5020,5020,0
|
|
20230817,130300,432963680,5020,5020,5020,5020,0
|
|
20230817,130200,432963680,5020,5020,5020,5020,0
|
|
20230817,130100,432963680,5020,5020,5020,5020,100
|
|
20230817,130000,432461680,5020,5020,5020,5020,41
|
|
20230817,125900,432255860,5020,5020,5020,5020,0
|
|
20230817,125800,432255860,5020,5020,5020,5020,0
|
|
20230817,125700,432255860,5020,5020,5020,5020,0
|
|
20230817,125600,432255860,5020,5020,5020,5020,0
|
|
20230817,125500,432255860,5020,5020,5020,5020,0
|
|
20230817,125400,432255860,5020,5020,5020,5020,0
|
|
20230817,125300,432255860,5020,5020,5020,5020,192
|
|
20230817,125200,431292020,5020,5020,5020,5020,0
|
|
20230817,125100,431292020,5020,5020,5020,5020,2
|
|
20230817,125000,431281980,5000,5000,5000,5000,0
|
|
20230817,124900,431281980,5000,5000,5000,5000,0
|
|
20230817,124800,431281980,5000,5000,5000,5000,0
|
|
20230817,124700,431281980,5000,5000,5000,5000,0
|
|
20230817,124600,431281980,5000,5000,5000,5000,0
|
|
20230817,124500,431281980,5000,5000,5000,5000,10
|
|
20230817,124400,431231980,4995,4995,4995,4995,0
|
|
20230817,124300,431231980,4995,4995,4995,4995,4
|
|
20230817,124200,431212000,5020,5020,5020,5020,0
|
|
20230817,124100,431212000,5020,5020,5020,5020,0
|
|
20230817,124000,431212000,5020,5020,5020,5020,2
|
|
20230817,123900,431201960,5020,5020,5020,5020,29
|
|
20230817,123800,431056380,5020,5020,5020,5020,223
|
|
20230817,123700,429936920,5020,5020,5020,5020,3
|
|
20230817,123600,429921860,5020,5020,5020,5020,0
|
|
20230817,123500,429921860,5020,5020,5020,5020,0
|
|
20230817,123400,429921860,5020,5020,5020,5020,0
|
|
20230817,123300,429921860,5020,5020,5020,5020,0
|
|
20230817,123200,429921860,5020,5020,5020,5020,10
|
|
20230817,123100,429871660,5020,5020,5020,5020,0
|
|
20230817,123000,429871660,5020,5020,5020,5020,0
|
|
20230817,122900,429871660,5020,5020,5020,5020,0
|
|
20230817,122800,429871660,5020,5020,5020,5020,0
|
|
20230817,122700,429871660,5020,5010,5020,5010,9
|
|
20230817,122600,429826560,5010,5010,5010,5010,1
|
|
20230817,122500,429821550,4980,4980,4980,4980,0
|
|
20230817,122400,429821550,4980,4980,4980,4980,0
|
|
20230817,122300,429821550,4980,4980,4980,4980,0
|
|
20230817,122200,429821550,4980,4980,4980,4980,0
|
|
20230817,122100,429821550,4980,5010,5010,4980,993
|
|
20230817,122000,424865600,5010,5000,5010,5000,51
|
|
20230817,121900,424610590,5000,5000,5000,5000,200
|
|
20230817,121800,423610590,5010,5010,5010,5010,0
|
|
20230817,121700,423610590,5010,5010,5010,5010,0
|
|
20230817,121600,423610590,5010,5010,5010,5010,0
|
|
20230817,121500,423610590,5010,5010,5010,5010,0
|
|
20230817,121400,423610590,5010,5010,5010,5010,385
|
|
20230817,121300,421681740,5010,5010,5010,5010,574
|
|
20230817,121200,418806000,5010,5010,5010,5010,0
|
|
20230817,121100,418806000,5010,5010,5010,5010,0
|
|
20230817,121000,418806000,5010,5010,5010,5010,201
|
|
20230817,120900,417798990,5010,5010,5010,5010,1
|
|
20230817,120800,417793980,5000,5000,5000,5000,90
|
|
20230817,120700,417343980,5010,5010,5010,5010,0
|
|
20230817,120600,417343980,5010,5010,5010,5010,1
|
|
20230817,120500,417338970,5000,5000,5000,5000,0
|
|
20230817,120400,417338970,5000,5000,5000,5000,0
|
|
20230817,120300,417338970,5000,5000,5000,5000,0
|
|
20230817,120200,417338970,5000,5000,5000,5000,0
|
|
20230817,120100,417338970,5000,5000,5000,5000,0
|
|
20230817,120000,417338970,5000,4995,5000,4995,1337
|
|
20230817,115900,410655760,4985,4990,4990,4985,300
|
|
20230817,115800,409158770,4990,4990,4990,4990,0
|
|
20230817,115700,409158770,4990,4990,4990,4990,0
|
|
20230817,115600,409158770,4990,4990,4990,4990,8
|
|
20230817,115500,409118850,4980,4980,4980,4980,135
|
|
20230817,115400,408446550,4985,4990,4990,4985,24
|
|
20230817,115300,408326815,4990,4990,4990,4990,0
|
|
20230817,115200,408326815,4990,4990,4990,4990,0
|
|
20230817,115100,408326815,4990,4990,4990,4990,0
|
|
20230817,115000,408326815,4990,4990,4990,4990,1
|
|
20230817,114900,408321825,4985,4985,4985,4985,0
|
|
20230817,114800,408321825,4985,4985,4985,4985,15
|
|
20230817,114700,408247050,4990,4990,4990,4990,0
|
|
20230817,114600,408247050,4990,4990,4990,4990,0
|
|
20230817,114500,408247050,4990,4990,4990,4990,0
|
|
20230817,114400,408247050,4990,4990,4990,4990,65
|
|
20230817,114300,407922700,4990,4990,4995,4990,25
|
|
20230817,114200,407797850,4990,4995,4995,4990,330
|
|
20230817,114100,406149650,4980,4980,4980,4980,3
|
|
20230817,114000,406134710,4985,4985,4985,4985,0
|
|
20230817,113900,406134710,4985,4985,4985,4985,0
|
|
20230817,113800,406134710,4985,4985,4985,4985,0
|
|
20230817,113700,406134710,4985,4985,4985,4985,0
|
|
20230817,113600,406134710,4985,4985,4985,4985,0
|
|
20230817,113500,406134710,4985,4985,4985,4985,0
|
|
20230817,113400,406134710,4985,4990,4990,4985,758
|
|
20230817,113300,402352295,4990,4980,4990,4980,132
|
|
20230817,113200,401693645,4980,4980,4980,4980,0
|
|
20230817,113100,401693645,4980,4980,4980,4980,0
|
|
20230817,113000,401693645,4980,4980,4980,4980,0
|
|
20230817,112900,401693645,4980,4980,4980,4980,0
|
|
20230817,112800,401693645,4980,4980,4980,4980,0
|
|
20230817,112700,401693645,4980,4980,4980,4980,2
|
|
20230817,112600,401683685,4980,4980,4980,4980,0
|
|
20230817,112500,401683685,4980,4980,4980,4980,0
|
|
20230817,112400,401683685,4980,4980,4980,4980,4
|
|
20230817,112300,401663765,4980,4980,4980,4980,0
|
|
20230817,112200,401663765,4980,4980,4980,4980,21
|
|
20230817,112100,401559185,4980,4980,4980,4980,202
|
|
20230817,112000,400553225,4980,4975,4980,4975,13
|
|
20230817,111900,400488540,4975,4975,4975,4975,60
|
|
20230817,111800,400190040,4975,4980,4980,4975,109
|
|
20230817,111700,399647265,4980,4980,4980,4980,5
|
|
20230817,111600,399622365,4980,4980,4980,4980,0
|
|
20230817,111500,399622365,4980,4980,4980,4980,1
|
|
20230817,111400,399617385,4975,4980,4980,4975,201
|
|
20230817,111300,398616510,4980,4980,4980,4980,0
|
|
20230817,111200,398616510,4980,4980,4980,4980,118
|
|
20230817,111100,398028870,4980,4980,4980,4980,0
|
|
20230817,111000,398028870,4980,4980,4980,4980,0
|
|
20230817,110900,398028870,4980,4980,4980,4980,0
|
|
20230817,110800,398028870,4980,4980,4980,4980,50
|
|
20230817,110700,397779870,4980,4980,4980,4980,29
|
|
20230817,110600,397635450,4980,4980,4980,4980,22
|
|
20230817,110500,397525890,4980,4980,4980,4980,258
|
|
20230817,110400,396241050,4980,4980,4980,4980,3
|
|
20230817,110300,396226110,4980,4980,4980,4980,0
|
|
20230817,110200,396226110,4980,4980,4980,4980,3
|
|
20230817,110100,396211170,4980,4980,4980,4980,0
|
|
20230817,110000,396211170,4980,4980,4980,4980,55
|
|
20230817,105900,395937270,4975,4975,4975,4975,0
|
|
20230817,105800,395937270,4975,4975,4975,4975,0
|
|
20230817,105700,395937270,4975,4975,4975,4975,30
|
|
20230817,105600,395788020,4975,4975,4975,4975,32
|
|
20230817,105500,395628820,4975,4965,4975,4965,173
|
|
20230817,105400,394768660,4965,4965,4965,4965,0
|
|
20230817,105300,394768660,4965,4965,4965,4965,42
|
|
20230817,105200,394560130,4960,4965,4965,4960,11
|
|
20230817,105100,394505520,4965,4965,4965,4965,0
|
|
20230817,105000,394505520,4965,4965,4965,4965,2
|
|
20230817,104900,394495590,4965,4965,4965,4965,100
|
|
20230817,104800,393999090,4960,4960,4960,4960,0
|
|
20230817,104700,393999090,4960,4960,4960,4960,0
|
|
20230817,104600,393999090,4960,4960,4960,4960,100
|
|
20230817,104500,393503090,4960,4960,4960,4960,0
|
|
20230817,104400,393503090,4960,4960,4960,4960,21
|
|
20230817,104300,393398930,4960,4960,4960,4960,32
|
|
20230817,104200,393240210,4945,4945,4945,4945,0
|
|
20230817,104100,393240210,4945,4945,4945,4945,30
|
|
20230817,104000,393091860,4945,4945,4945,4945,0
|
|
20230817,103900,393091860,4945,4945,4945,4945,0
|
|
20230817,103800,393091860,4945,4945,4945,4945,0
|
|
20230817,103700,393091860,4945,4945,4945,4945,126
|
|
20230817,103600,392468790,4945,4945,4945,4945,30
|
|
20230817,103500,392320440,4935,4935,4935,4935,0
|
|
20230817,103400,392320440,4935,4935,4935,4935,78
|
|
20230817,103300,391935510,4935,4935,4935,4935,25
|
|
20230817,103200,391812135,4935,4935,4945,4935,232
|
|
20230817,103100,390666400,4935,4935,4935,4935,896
|
|
20230817,103000,386244640,4930,4930,4930,4930,25
|
|
20230817,102900,386121390,4935,4935,4935,4935,66
|
|
20230817,102800,385795680,4930,4935,4945,4930,378
|
|
20230817,102700,383930625,4935,4935,4935,4935,50
|
|
20230817,102600,383683875,4935,4930,4935,4930,314
|
|
20230817,102500,382135355,4935,4935,4935,4935,120
|
|
20230817,102400,381543155,4935,4935,4935,4935,306
|
|
20230817,102300,380033045,4935,4945,4945,4935,4631
|
|
20230817,102200,357159860,4945,4945,4945,4945,0
|
|
20230817,102100,357159860,4945,4945,4945,4945,0
|
|
20230817,102000,357159860,4945,4945,4945,4945,100
|
|
20230817,101900,356665360,4945,4950,4950,4945,4276
|
|
20230817,101800,335509980,4955,4955,4955,4955,55
|
|
20230817,101700,335237455,4955,4955,4955,4955,100
|
|
20230817,101600,334741955,4950,4950,4950,4950,0
|
|
20230817,101500,334741955,4950,4955,4955,4950,10
|
|
20230817,101400,334692450,4955,4955,4955,4955,50
|
|
20230817,101300,334444700,4965,4955,4965,4955,1045
|
|
20230817,101200,329263310,4955,4960,4965,4955,817
|
|
20230817,101100,325214985,4960,4970,4970,4960,785
|
|
20230817,101000,321319895,4965,4965,4965,4965,0
|
|
20230817,100900,321319895,4965,4965,4965,4965,0
|
|
20230817,100800,321319895,4965,4965,4965,4965,0
|
|
20230817,100700,321319895,4965,4965,4965,4965,5
|
|
20230817,100600,321295070,4970,4970,4970,4970,0
|
|
20230817,100500,321295070,4970,4975,4975,4970,2
|
|
20230817,100400,321285125,4975,4975,4975,4975,0
|
|
20230817,100300,321285125,4975,4975,4975,4975,0
|
|
20230817,100200,321285125,4975,4970,4975,4970,154
|
|
20230817,100100,320519075,4960,4960,4960,4960,94
|
|
20230817,100000,320052835,4960,4960,4960,4960,131
|
|
20230817,095900,319403075,4960,4960,4960,4960,2
|
|
20230817,095800,319393155,4960,4960,4960,4960,0
|
|
20230817,095700,319393155,4960,4975,4975,4960,112
|
|
20230817,095600,318837575,4975,4975,4975,4975,0
|
|
20230817,095500,318837575,4975,4975,4975,4975,1
|
|
20230817,095400,318832600,4960,4960,4960,4960,1
|
|
20230817,095300,318827640,4960,4965,4965,4960,1079
|
|
20230817,095200,313473030,4970,4970,4970,4970,481
|
|
20230817,095100,311082460,4970,4970,4970,4970,425
|
|
20230817,095000,308970210,4970,4970,4970,4970,0
|
|
20230817,094900,308970210,4970,4970,4970,4970,10
|
|
20230817,094800,308920510,4970,4970,4970,4970,0
|
|
20230817,094700,308920510,4970,4970,4970,4970,68
|
|
20230817,094600,308582550,4970,4970,4970,4970,43
|
|
20230817,094500,308368840,4970,4970,4970,4965,115
|
|
20230817,094400,307797670,4990,4970,4990,4970,112
|
|
20230817,094300,307238810,4970,4970,4970,4970,0
|
|
20230817,094200,307238810,4970,4965,4970,4965,90
|
|
20230817,094100,306791935,4970,4975,4975,4970,98
|
|
20230817,094000,306304870,4975,4975,4975,4975,4
|
|
20230817,093900,306284970,4970,4970,4970,4970,30
|
|
20230817,093800,306135870,4955,4960,4960,4955,105
|
|
20230817,093700,305615470,4955,4960,4960,4955,591
|
|
20230817,093600,302684180,4955,4955,4955,4955,111
|
|
20230817,093500,302134175,4950,4950,4950,4950,101
|
|
20230817,093400,301634225,4950,4950,4950,4950,1007
|
|
20230817,093300,296649575,4950,4950,4950,4945,2101
|
|
20230817,093200,286259875,4945,4955,4955,4945,6889
|
|
20230817,093100,252171645,4960,4975,4980,4955,23425
|
|
20230817,093000,135694420,4975,4980,4980,4975,3090
|
|
20230817,092900,120321665,4990,4975,4990,4975,1808
|
|
20230817,092800,111326840,4975,4980,5000,4975,2473
|
|
20230817,092700,99020190,5000,5000,5000,5000,20
|
|
20230817,092600,98920190,5020,5020,5020,5020,0
|
|
20230817,092500,98920190,5020,4980,5020,4980,351
|
|
20230817,092400,97166270,4990,4990,4990,4990,401
|
|
20230817,092300,95165280,4980,4980,4980,4980,12
|
|
20230817,092200,95105520,4975,4975,4975,4975,865
|
|
20230817,092100,90802145,4980,4980,4980,4980,406
|
|
20230817,092000,88780265,4980,4980,4980,4980,149
|
|
20230817,091900,88038245,4975,4975,4975,4975,0
|
|
20230817,091800,88038245,4975,4975,4975,4975,1353
|
|
20230817,091700,81307070,4990,4990,4990,4990,6
|
|
20230817,091600,81277130,4990,4990,4990,4990,31
|
|
20230817,091500,81122440,4990,4980,4990,4980,206
|
|
20230817,091400,80096520,4990,4990,4990,4990,8
|
|
20230817,091300,80056600,4990,4985,4990,4985,310
|
|
20230817,091200,78509705,4990,4990,4990,4990,32
|
|
20230817,091100,78350025,4965,4965,4990,4965,821
|
|
20230817,091000,74273735,4965,4965,4965,4965,1608
|
|
20230817,090900,66290015,4990,4990,4990,4990,1089
|
|
20230817,090800,60855905,4990,4990,4990,4980,659
|
|
20230817,090700,57572495,4985,4975,4985,4955,4443
|
|
20230817,090600,35520225,5000,5000,5000,4980,645
|
|
20230817,090500,32302745,4985,5000,5000,4985,1499
|
|
20230817,090400,24817145,4995,4995,4995,4995,100
|
|
20230817,090300,24317645,5000,4990,5000,4990,858
|
|
20230817,090200,20030665,5000,5020,5020,4985,606
|
|
20230817,090100,17001690,5000,5000,5000,5000,155
|
|
20230817,090000,16226690,5000,4975,5000,4975,3261
|