620 lines
29 KiB
CSV
620 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230818,191700,169863555,5050,5050,5050,5050,497
|
|
20230818,191600,169863555,5050,5050,5050,5050,0
|
|
20230818,191500,169863555,5050,5050,5050,5050,0
|
|
20230818,191400,169863555,5050,5050,5050,5050,0
|
|
20230818,191300,169863555,5050,5050,5050,5050,0
|
|
20230818,191200,169863555,5050,5050,5050,5050,0
|
|
20230818,191100,169863555,5050,5050,5050,5050,0
|
|
20230818,191000,169863555,5050,5050,5050,5050,0
|
|
20230818,190900,169863555,5050,5050,5050,5050,0
|
|
20230818,190800,169863555,5050,5050,5050,5050,0
|
|
20230818,190700,169863555,5050,5050,5050,5050,0
|
|
20230818,190600,169863555,5050,5050,5050,5050,0
|
|
20230818,190500,169863555,5050,5050,5050,5050,0
|
|
20230818,190400,169863555,5050,5050,5050,5050,0
|
|
20230818,190300,169863555,5050,5050,5050,5050,0
|
|
20230818,190200,169863555,5050,5050,5050,5050,0
|
|
20230818,190100,169863555,5050,5050,5050,5050,0
|
|
20230818,190000,169863555,5050,5050,5050,5050,0
|
|
20230818,185900,169863555,5050,5050,5050,5050,0
|
|
20230818,185800,169863555,5050,5050,5050,5050,0
|
|
20230818,185700,169863555,5050,5050,5050,5050,0
|
|
20230818,185600,169863555,5050,5050,5050,5050,0
|
|
20230818,185500,169863555,5050,5050,5050,5050,0
|
|
20230818,185400,169863555,5050,5050,5050,5050,0
|
|
20230818,185300,169863555,5050,5050,5050,5050,0
|
|
20230818,185200,169863555,5050,5050,5050,5050,0
|
|
20230818,185100,169863555,5050,5050,5050,5050,0
|
|
20230818,185000,169863555,5050,5050,5050,5050,0
|
|
20230818,184900,169863555,5050,5050,5050,5050,0
|
|
20230818,184800,169863555,5050,5050,5050,5050,0
|
|
20230818,184700,169863555,5050,5050,5050,5050,497
|
|
20230818,184600,169863555,5050,5050,5050,5050,0
|
|
20230818,184500,169863555,5050,5050,5050,5050,0
|
|
20230818,184400,169863555,5050,5050,5050,5050,0
|
|
20230818,184300,169863555,5050,5050,5050,5050,0
|
|
20230818,184200,169863555,5050,5050,5050,5050,0
|
|
20230818,184100,169863555,5050,5050,5050,5050,0
|
|
20230818,184000,169863555,5050,5050,5050,5050,0
|
|
20230818,183900,169863555,5050,5050,5050,5050,0
|
|
20230818,183800,169863555,5050,5050,5050,5050,0
|
|
20230818,183700,169863555,5050,5050,5050,5050,0
|
|
20230818,183600,169863555,5050,5050,5050,5050,0
|
|
20230818,183500,169863555,5050,5050,5050,5050,0
|
|
20230818,183400,169863555,5050,5050,5050,5050,0
|
|
20230818,183300,169863555,5050,5050,5050,5050,0
|
|
20230818,183200,169863555,5050,5050,5050,5050,0
|
|
20230818,183100,169863555,5050,5050,5050,5050,0
|
|
20230818,183000,169863555,5050,5050,5050,5050,0
|
|
20230818,182900,169863555,5050,5050,5050,5050,0
|
|
20230818,182800,169863555,5050,5050,5050,5050,0
|
|
20230818,182700,169863555,5050,5050,5050,5050,0
|
|
20230818,182600,169863555,5050,5050,5050,5050,0
|
|
20230818,182500,169863555,5050,5050,5050,5050,0
|
|
20230818,182400,169863555,5050,5050,5050,5050,0
|
|
20230818,182300,169863555,5050,5050,5050,5050,0
|
|
20230818,182200,169863555,5050,5050,5050,5050,0
|
|
20230818,182100,169863555,5050,5050,5050,5050,0
|
|
20230818,182000,169863555,5050,5050,5050,5050,0
|
|
20230818,181900,169863555,5050,5050,5050,5050,0
|
|
20230818,181800,169863555,5050,5050,5050,5050,0
|
|
20230818,181700,169863555,5050,5050,5050,5050,497
|
|
20230818,181600,169863555,5050,5050,5050,5050,0
|
|
20230818,181500,169863555,5050,5050,5050,5050,0
|
|
20230818,181400,169863555,5050,5050,5050,5050,0
|
|
20230818,181300,169863555,5050,5050,5050,5050,0
|
|
20230818,181200,169863555,5050,5050,5050,5050,0
|
|
20230818,181100,169863555,5050,5050,5050,5050,0
|
|
20230818,181000,169863555,5050,5050,5050,5050,0
|
|
20230818,180900,169863555,5050,5050,5050,5050,0
|
|
20230818,180800,169863555,5050,5050,5050,5050,0
|
|
20230818,180700,169863555,5050,5050,5050,5050,0
|
|
20230818,180600,169863555,5050,5050,5050,5050,0
|
|
20230818,180500,169863555,5050,5050,5050,5050,0
|
|
20230818,180400,169863555,5050,5050,5050,5050,0
|
|
20230818,180300,169863555,5050,5050,5050,5050,0
|
|
20230818,180200,169863555,5050,5050,5050,5050,0
|
|
20230818,180100,169863555,5050,5050,5050,5050,0
|
|
20230818,180000,169863555,5050,5050,5050,5050,0
|
|
20230818,175900,169863555,5050,5050,5050,5050,0
|
|
20230818,175800,169863555,5050,5050,5050,5050,0
|
|
20230818,175700,169863555,5050,5050,5050,5050,0
|
|
20230818,175600,169863555,5050,5050,5050,5050,0
|
|
20230818,175500,169863555,5050,5050,5050,5050,0
|
|
20230818,175400,169863555,5050,5050,5050,5050,0
|
|
20230818,175300,169863555,5050,5050,5050,5050,0
|
|
20230818,175200,169863555,5050,5050,5050,5050,0
|
|
20230818,175100,169863555,5050,5050,5050,5050,0
|
|
20230818,175000,169863555,5050,5050,5050,5050,0
|
|
20230818,174900,169863555,5050,5050,5050,5050,0
|
|
20230818,174800,169863555,5050,5050,5050,5050,0
|
|
20230818,174700,169863555,5050,5050,5050,5050,497
|
|
20230818,174600,169863555,5050,5050,5050,5050,0
|
|
20230818,174500,169863555,5050,5050,5050,5050,0
|
|
20230818,174400,169863555,5050,5050,5050,5050,0
|
|
20230818,174300,169863555,5050,5050,5050,5050,0
|
|
20230818,174200,169863555,5050,5050,5050,5050,0
|
|
20230818,174100,169863555,5050,5050,5050,5050,0
|
|
20230818,174000,169863555,5050,5050,5050,5050,0
|
|
20230818,173900,169863555,5050,5050,5050,5050,0
|
|
20230818,173800,169863555,5050,5050,5050,5050,0
|
|
20230818,173700,169863555,5050,5050,5050,5050,0
|
|
20230818,173600,169863555,5050,5050,5050,5050,0
|
|
20230818,173500,169863555,5050,5050,5050,5050,0
|
|
20230818,173400,169863555,5050,5050,5050,5050,0
|
|
20230818,173300,169863555,5050,5050,5050,5050,0
|
|
20230818,173200,169863555,5050,5050,5050,5050,0
|
|
20230818,173100,169863555,5050,5050,5050,5050,0
|
|
20230818,173000,169863555,5050,5050,5050,5050,0
|
|
20230818,172900,169863555,5050,5050,5050,5050,0
|
|
20230818,172800,169863555,5050,5050,5050,5050,0
|
|
20230818,172700,169863555,5050,5050,5050,5050,0
|
|
20230818,172600,169863555,5050,5050,5050,5050,0
|
|
20230818,172500,169863555,5050,5050,5050,5050,0
|
|
20230818,172400,169863555,5050,5050,5050,5050,0
|
|
20230818,172300,169863555,5050,5050,5050,5050,0
|
|
20230818,172200,169863555,5050,5050,5050,5050,0
|
|
20230818,172100,169863555,5050,5050,5050,5050,0
|
|
20230818,172000,169863555,5050,5050,5050,5050,0
|
|
20230818,171900,169863555,5050,5050,5050,5050,0
|
|
20230818,171800,169863555,5050,5050,5050,5050,0
|
|
20230818,171700,169863555,5050,5050,5050,5050,497
|
|
20230818,171600,169863555,5050,5050,5050,5050,0
|
|
20230818,171500,169863555,5050,5050,5050,5050,0
|
|
20230818,171400,169863555,5050,5050,5050,5050,0
|
|
20230818,171300,169863555,5050,5050,5050,5050,0
|
|
20230818,171200,169863555,5050,5050,5050,5050,0
|
|
20230818,171100,169863555,5050,5050,5050,5050,0
|
|
20230818,171000,169863555,5050,5050,5050,5050,0
|
|
20230818,170900,169863555,5050,5050,5050,5050,0
|
|
20230818,170800,169863555,5050,5050,5050,5050,0
|
|
20230818,170700,169863555,5050,5050,5050,5050,0
|
|
20230818,170600,169863555,5050,5050,5050,5050,0
|
|
20230818,170500,169863555,5050,5050,5050,5050,0
|
|
20230818,170400,169863555,5050,5050,5050,5050,0
|
|
20230818,170300,169863555,5050,5050,5050,5050,0
|
|
20230818,170200,169863555,5050,5050,5050,5050,0
|
|
20230818,170100,169863555,5050,5050,5050,5050,0
|
|
20230818,170000,169863555,5050,5050,5050,5050,0
|
|
20230818,165900,169863555,5050,5050,5050,5050,0
|
|
20230818,165800,169863555,5050,5050,5050,5050,0
|
|
20230818,165700,169863555,5050,5050,5050,5050,0
|
|
20230818,165600,169863555,5050,5050,5050,5050,0
|
|
20230818,165500,169863555,5050,5050,5050,5050,0
|
|
20230818,165400,169863555,5050,5050,5050,5050,0
|
|
20230818,165300,169863555,5050,5050,5050,5050,0
|
|
20230818,165200,169863555,5050,5050,5050,5050,0
|
|
20230818,165100,169863555,5050,5050,5050,5050,0
|
|
20230818,165000,169863555,5050,5050,5050,5050,0
|
|
20230818,164900,169863555,5050,5050,5050,5050,0
|
|
20230818,164800,169863555,5050,5050,5050,5050,0
|
|
20230818,164700,169863555,5050,5050,5050,5050,497
|
|
20230818,164600,169863555,5050,5050,5050,5050,0
|
|
20230818,164500,169863555,5050,5050,5050,5050,0
|
|
20230818,164400,169863555,5050,5050,5050,5050,0
|
|
20230818,164300,169863555,5050,5050,5050,5050,0
|
|
20230818,164200,169863555,5050,5050,5050,5050,0
|
|
20230818,164100,169863555,5050,5050,5050,5050,0
|
|
20230818,164000,169863555,5050,5050,5050,5050,0
|
|
20230818,163900,169863555,5050,5050,5050,5050,0
|
|
20230818,163800,169863555,5050,5050,5050,5050,0
|
|
20230818,163700,169863555,5050,5050,5050,5050,0
|
|
20230818,163600,169863555,5050,5050,5050,5050,0
|
|
20230818,163500,169863555,5050,5050,5050,5050,0
|
|
20230818,163400,169863555,5050,5050,5050,5050,0
|
|
20230818,163300,169863555,5050,5050,5050,5050,0
|
|
20230818,163200,169863555,5050,5050,5050,5050,0
|
|
20230818,163100,169863555,5050,5050,5050,5050,0
|
|
20230818,163000,169863555,5050,5050,5050,5050,0
|
|
20230818,162900,169863555,5050,5050,5050,5050,0
|
|
20230818,162800,169863555,5050,5050,5050,5050,0
|
|
20230818,162700,169863555,5050,5050,5050,5050,0
|
|
20230818,162600,169863555,5050,5050,5050,5050,0
|
|
20230818,162500,169863555,5050,5050,5050,5050,0
|
|
20230818,162400,169863555,5050,5050,5050,5050,0
|
|
20230818,162300,169863555,5050,5050,5050,5050,0
|
|
20230818,162200,169863555,5050,5050,5050,5050,0
|
|
20230818,162100,169863555,5050,5050,5050,5050,0
|
|
20230818,162000,169863555,5050,5050,5050,5050,0
|
|
20230818,161900,169863555,5050,5050,5050,5050,0
|
|
20230818,161800,169863555,5050,5050,5050,5050,0
|
|
20230818,161700,169863555,5050,5050,5050,5050,497
|
|
20230818,161600,169863555,5050,5050,5050,5050,0
|
|
20230818,161500,169863555,5050,5050,5050,5050,0
|
|
20230818,161400,169863555,5050,5050,5050,5050,0
|
|
20230818,161300,169863555,5050,5050,5050,5050,0
|
|
20230818,161200,169863555,5050,5050,5050,5050,0
|
|
20230818,161100,169863555,5050,5050,5050,5050,0
|
|
20230818,161000,169863555,5050,5050,5050,5050,0
|
|
20230818,160900,169863555,5050,5050,5050,5050,0
|
|
20230818,160800,169863555,5050,5050,5050,5050,0
|
|
20230818,160700,169863555,5050,5050,5050,5050,0
|
|
20230818,160600,169863555,5050,5050,5050,5050,0
|
|
20230818,160500,169863555,5050,5050,5050,5050,0
|
|
20230818,160400,169863555,5050,5050,5050,5050,0
|
|
20230818,160300,169863555,5050,5050,5050,5050,0
|
|
20230818,160200,169863555,5050,5050,5050,5050,0
|
|
20230818,160100,169863555,5050,5050,5050,5050,0
|
|
20230818,160000,169863555,5050,5050,5050,5050,0
|
|
20230818,155900,169863555,5050,5050,5050,5050,0
|
|
20230818,155800,169863555,5050,5050,5050,5050,0
|
|
20230818,155700,169863555,5050,5050,5050,5050,0
|
|
20230818,155600,169863555,5050,5050,5050,5050,0
|
|
20230818,155500,169863555,5050,5050,5050,5050,0
|
|
20230818,155400,169863555,5050,5050,5050,5050,0
|
|
20230818,155300,169863555,5050,5050,5050,5050,0
|
|
20230818,155200,169863555,5050,5050,5050,5050,0
|
|
20230818,155100,169863555,5050,5050,5050,5050,0
|
|
20230818,155000,169863555,5050,5050,5050,5050,0
|
|
20230818,154900,169863555,5050,5050,5050,5050,0
|
|
20230818,154800,169863555,5050,5050,5050,5050,0
|
|
20230818,154700,169863555,5050,5050,5050,5050,497
|
|
20230818,154600,169863555,5050,5050,5050,5050,0
|
|
20230818,154500,169863555,5050,5050,5050,5050,0
|
|
20230818,154400,169863555,5050,5050,5050,5050,0
|
|
20230818,154300,169863555,5050,5050,5050,5050,0
|
|
20230818,154200,169863555,5050,5050,5050,5050,0
|
|
20230818,154100,169863555,5050,5050,5050,5050,0
|
|
20230818,154000,169863555,5050,5050,5050,5050,0
|
|
20230818,153900,169863555,5050,5050,5050,5050,0
|
|
20230818,153800,169863555,5050,5050,5050,5050,0
|
|
20230818,153700,169863555,5050,5050,5050,5050,0
|
|
20230818,153600,169863555,5050,5050,5050,5050,0
|
|
20230818,153500,169863555,5050,5050,5050,5050,0
|
|
20230818,153400,169863555,5050,5050,5050,5050,0
|
|
20230818,153300,169863555,5050,5050,5050,5050,0
|
|
20230818,153200,169863555,5050,5050,5050,5050,0
|
|
20230818,153100,169863555,5050,5050,5050,5050,0
|
|
20230818,153000,169863555,5050,5050,5050,5050,497
|
|
20230818,152900,167353705,4995,4995,4995,4995,0
|
|
20230818,152800,167353705,4995,4995,4995,4995,0
|
|
20230818,152700,167353705,4995,4995,4995,4995,0
|
|
20230818,152600,167353705,4995,4995,4995,4995,0
|
|
20230818,152500,167353705,4995,4995,4995,4995,0
|
|
20230818,152400,167353705,4995,4995,4995,4995,0
|
|
20230818,152300,167353705,4995,4995,4995,4995,0
|
|
20230818,152200,167353705,4995,4995,4995,4995,0
|
|
20230818,152100,167353705,4995,4995,4995,4995,0
|
|
20230818,152000,167353705,4995,4995,4995,4995,0
|
|
20230818,151900,167353705,4995,5000,5000,4995,319
|
|
20230818,151800,165758750,4995,4995,4995,4995,21
|
|
20230818,151700,165653855,4995,4995,4995,4995,0
|
|
20230818,151600,165653855,4995,4995,4995,4995,2
|
|
20230818,151500,165643865,5010,5010,5010,5010,0
|
|
20230818,151400,165643865,5010,5010,5010,5010,0
|
|
20230818,151300,165643865,5010,5010,5010,5010,87
|
|
20230818,151200,165207995,5000,5000,5000,5000,6
|
|
20230818,151100,165177995,4995,4995,4995,4995,0
|
|
20230818,151000,165177995,4995,4995,4995,4995,1
|
|
20230818,150900,165173000,4995,4995,4995,4995,201
|
|
20230818,150800,164169005,4995,4995,4995,4995,0
|
|
20230818,150700,164169005,4995,4995,4995,4995,0
|
|
20230818,150600,164169005,4995,4995,4995,4995,0
|
|
20230818,150500,164169005,4995,4995,4995,4995,0
|
|
20230818,150400,164169005,4995,4995,4995,4995,0
|
|
20230818,150300,164169005,4995,4995,4995,4995,0
|
|
20230818,150200,164169005,4995,4995,4995,4995,0
|
|
20230818,150100,164169005,4995,4995,4995,4995,0
|
|
20230818,150000,164169005,4995,4995,4995,4995,0
|
|
20230818,145900,164169005,4995,4995,4995,4995,26
|
|
20230818,145800,164039135,4995,4995,4995,4995,1
|
|
20230818,145700,164034140,4995,4995,4995,4995,60
|
|
20230818,145600,163734440,4995,4995,4995,4995,0
|
|
20230818,145500,163734440,4995,4995,4995,4995,0
|
|
20230818,145400,163734440,4995,4995,4995,4995,20
|
|
20230818,145300,163634540,5010,5010,5010,5010,0
|
|
20230818,145200,163634540,5010,5010,5010,5010,60
|
|
20230818,145100,163333940,4995,4995,4995,4995,2
|
|
20230818,145000,163323950,4995,4995,4995,4995,0
|
|
20230818,144900,163323950,4995,4995,4995,4995,0
|
|
20230818,144800,163323950,4995,4995,4995,4995,1
|
|
20230818,144700,163318955,5010,5010,5010,5010,0
|
|
20230818,144600,163318955,5010,5010,5010,5010,0
|
|
20230818,144500,163318955,5010,5000,5010,5000,40
|
|
20230818,144400,163118755,5010,5010,5010,5010,0
|
|
20230818,144300,163118755,5010,5010,5010,5010,0
|
|
20230818,144200,163118755,5010,5010,5010,5010,0
|
|
20230818,144100,163118755,5010,5010,5010,5010,2
|
|
20230818,144000,163108735,5010,5010,5010,5010,0
|
|
20230818,143900,163108735,5010,5010,5010,5010,0
|
|
20230818,143800,163108735,5010,5010,5010,5010,0
|
|
20230818,143700,163108735,5010,5010,5010,5010,1
|
|
20230818,143600,163103725,4980,4980,4980,4980,0
|
|
20230818,143500,163103725,4980,5010,5010,4980,1108
|
|
20230818,143400,157580335,5000,5010,5010,4995,21
|
|
20230818,143300,157475320,5000,5010,5010,5000,3
|
|
20230818,143200,157460300,5000,5000,5000,5000,0
|
|
20230818,143100,157460300,5000,5000,5000,5000,1
|
|
20230818,143000,157455300,5010,5010,5010,5010,0
|
|
20230818,142900,157455300,5010,5010,5010,5010,2
|
|
20230818,142800,157445280,5010,5010,5010,5010,0
|
|
20230818,142700,157445280,5010,5010,5010,5010,0
|
|
20230818,142600,157445280,5010,5000,5010,5000,1002
|
|
20230818,142500,152435260,5000,5000,5000,5000,2
|
|
20230818,142400,152425260,5000,5000,5000,5000,500
|
|
20230818,142300,149925260,5000,5000,5000,5000,0
|
|
20230818,142200,149925260,5000,5000,5000,5000,0
|
|
20230818,142100,149925260,5000,5000,5000,5000,2
|
|
20230818,142000,149915260,4985,4995,4995,4985,277
|
|
20230818,141900,148533010,4995,4995,4995,4995,37
|
|
20230818,141800,148348195,4995,4995,4995,4995,5
|
|
20230818,141700,148323220,5000,5000,5000,5000,0
|
|
20230818,141600,148323220,5000,5000,5000,5000,5
|
|
20230818,141500,148298220,5020,5020,5020,5020,1
|
|
20230818,141400,148293200,5000,5000,5000,5000,0
|
|
20230818,141300,148293200,5000,5000,5000,5000,0
|
|
20230818,141200,148293200,5000,5010,5010,5000,263
|
|
20230818,141100,146978000,5010,5010,5010,5010,0
|
|
20230818,141000,146978000,5010,5010,5010,5010,5
|
|
20230818,140900,146952950,5010,5010,5010,5010,2
|
|
20230818,140800,146942930,5000,5000,5000,5000,0
|
|
20230818,140700,146942930,5000,5000,5000,5000,0
|
|
20230818,140600,146942930,5000,5000,5000,5000,0
|
|
20230818,140500,146942930,5000,5000,5000,5000,0
|
|
20230818,140400,146942930,5000,5000,5000,5000,1
|
|
20230818,140300,146937930,5030,5030,5030,5030,0
|
|
20230818,140200,146937930,5030,5030,5030,5030,0
|
|
20230818,140100,146937930,5030,5030,5030,5030,0
|
|
20230818,140000,146937930,5030,5030,5030,5030,1
|
|
20230818,135900,146932900,5020,5020,5020,5020,0
|
|
20230818,135800,146932900,5020,5020,5020,5020,0
|
|
20230818,135700,146932900,5020,5020,5020,5020,0
|
|
20230818,135600,146932900,5020,5020,5020,5020,81
|
|
20230818,135500,146526280,5020,5020,5020,5020,0
|
|
20230818,135400,146526280,5020,5020,5020,5020,0
|
|
20230818,135300,146526280,5020,5020,5020,5020,0
|
|
20230818,135200,146526280,5020,5020,5020,5020,0
|
|
20230818,135100,146526280,5020,5020,5020,5020,0
|
|
20230818,135000,146526280,5020,5020,5020,5020,54
|
|
20230818,134900,146255200,5020,5020,5020,5020,80
|
|
20230818,134800,145853600,5010,5010,5010,5010,0
|
|
20230818,134700,145853600,5010,5010,5010,5010,0
|
|
20230818,134600,145853600,5010,5010,5010,5010,15
|
|
20230818,134500,145778450,5020,5020,5020,5020,0
|
|
20230818,134400,145778450,5020,5020,5020,5020,0
|
|
20230818,134300,145778450,5020,5020,5020,5020,0
|
|
20230818,134200,145778450,5020,5020,5020,5020,0
|
|
20230818,134100,145778450,5020,5020,5020,5020,1
|
|
20230818,134000,145773430,5010,5010,5010,5010,0
|
|
20230818,133900,145773430,5010,5010,5010,5010,0
|
|
20230818,133800,145773430,5010,5010,5010,5010,0
|
|
20230818,133700,145773430,5010,5010,5010,5010,34
|
|
20230818,133600,145603090,5010,5010,5010,5010,10
|
|
20230818,133500,145552990,5020,5020,5020,5020,10
|
|
20230818,133400,145502790,5020,5020,5020,5020,0
|
|
20230818,133300,145502790,5020,5020,5020,5020,1
|
|
20230818,133200,145497770,5010,5010,5010,5010,0
|
|
20230818,133100,145497770,5010,5010,5010,5010,0
|
|
20230818,133000,145497770,5010,5010,5010,5010,0
|
|
20230818,132900,145497770,5010,5010,5010,5010,0
|
|
20230818,132800,145497770,5010,5010,5010,5010,0
|
|
20230818,132700,145497770,5010,5010,5010,5010,0
|
|
20230818,132600,145497770,5010,5010,5010,5010,107
|
|
20230818,132500,144961700,5020,5020,5020,5020,0
|
|
20230818,132400,144961700,5020,5010,5020,5010,1396
|
|
20230818,132300,137959900,5010,5010,5010,5010,0
|
|
20230818,132200,137959900,5010,5010,5010,5010,0
|
|
20230818,132100,137959900,5010,5010,5010,5010,0
|
|
20230818,132000,137959900,5010,5010,5010,5010,60
|
|
20230818,131900,137659300,5010,5010,5010,5010,420
|
|
20230818,131800,135555100,5000,5000,5000,5000,0
|
|
20230818,131700,135555100,5000,5000,5000,5000,19
|
|
20230818,131600,135460100,5000,5000,5000,5000,0
|
|
20230818,131500,135460100,5000,5000,5000,5000,0
|
|
20230818,131400,135460100,5000,5000,5000,5000,41
|
|
20230818,131300,135255100,5000,5000,5000,5000,0
|
|
20230818,131200,135255100,5000,5000,5000,5000,3
|
|
20230818,131100,135240100,5000,5000,5000,5000,0
|
|
20230818,131000,135240100,5000,5000,5000,5000,0
|
|
20230818,130900,135240100,5000,5000,5000,5000,0
|
|
20230818,130800,135240100,5000,5000,5000,5000,0
|
|
20230818,130700,135240100,5000,5000,5000,5000,219
|
|
20230818,130600,134145100,5000,5000,5000,5000,0
|
|
20230818,130500,134145100,5000,5000,5000,5000,21
|
|
20230818,130400,134040100,5000,5000,5000,5000,19
|
|
20230818,130300,133945100,5000,5000,5000,5000,10
|
|
20230818,130200,133895100,5000,5000,5000,5000,10
|
|
20230818,130100,133845100,5000,5000,5000,5000,0
|
|
20230818,130000,133845100,5000,5000,5000,5000,0
|
|
20230818,125900,133845100,5000,5000,5000,5000,0
|
|
20230818,125800,133845100,5000,5000,5000,5000,290
|
|
20230818,125700,132395100,4985,4985,4985,4985,0
|
|
20230818,125600,132395100,4985,4985,4985,4985,0
|
|
20230818,125500,132395100,4985,4985,4985,4985,0
|
|
20230818,125400,132395100,4985,4985,4985,4985,42
|
|
20230818,125300,132185730,4985,4985,4985,4985,0
|
|
20230818,125200,132185730,4985,4985,4985,4985,84
|
|
20230818,125100,131766990,4985,4985,4985,4985,0
|
|
20230818,125000,131766990,4985,4985,4985,4985,0
|
|
20230818,124900,131766990,4985,4985,4985,4985,0
|
|
20230818,124800,131766990,4985,4985,4985,4985,0
|
|
20230818,124700,131766990,4985,4985,4985,4985,0
|
|
20230818,124600,131766990,4985,4985,4985,4985,0
|
|
20230818,124500,131766990,4985,4985,4985,4985,0
|
|
20230818,124400,131766990,4985,4985,4985,4985,0
|
|
20230818,124300,131766990,4985,4985,4985,4985,0
|
|
20230818,124200,131766990,4985,4985,4985,4985,0
|
|
20230818,124100,131766990,4985,4985,4985,4985,200
|
|
20230818,124000,130769990,4985,4985,4985,4985,0
|
|
20230818,123900,130769990,4985,4985,4985,4985,0
|
|
20230818,123800,130769990,4985,4985,4985,4985,200
|
|
20230818,123700,129772990,5000,5000,5000,5000,1
|
|
20230818,123600,129767990,4990,4990,4990,4990,0
|
|
20230818,123500,129767990,4990,4990,4990,4990,54
|
|
20230818,123400,129498530,4990,5000,5000,4990,1563
|
|
20230818,123300,121693580,5000,5000,5000,5000,0
|
|
20230818,123200,121693580,5000,5000,5000,5000,0
|
|
20230818,123100,121693580,5000,5000,5000,5000,0
|
|
20230818,123000,121693580,5000,5000,5000,5000,146
|
|
20230818,122900,120963580,5000,5000,5000,5000,250
|
|
20230818,122800,119713580,5000,5000,5000,5000,0
|
|
20230818,122700,119713580,5000,5000,5000,5000,42
|
|
20230818,122600,119503580,5000,5000,5000,5000,0
|
|
20230818,122500,119503580,5000,5000,5000,5000,0
|
|
20230818,122400,119503580,5000,5000,5000,5000,0
|
|
20230818,122300,119503580,5000,5000,5000,5000,0
|
|
20230818,122200,119503580,5000,5000,5000,5000,0
|
|
20230818,122100,119503580,5000,5000,5000,5000,0
|
|
20230818,122000,119503580,5000,5000,5000,5000,40
|
|
20230818,121900,119303580,5000,5000,5000,5000,0
|
|
20230818,121800,119303580,5000,5000,5000,5000,0
|
|
20230818,121700,119303580,5000,5000,5000,5000,0
|
|
20230818,121600,119303580,5000,5000,5000,5000,2
|
|
20230818,121500,119293580,5010,5010,5010,5010,0
|
|
20230818,121400,119293580,5010,5000,5010,5000,200
|
|
20230818,121300,118293030,5000,5000,5000,5000,0
|
|
20230818,121200,118293030,5000,5000,5000,5000,0
|
|
20230818,121100,118293030,5000,5000,5000,5000,0
|
|
20230818,121000,118293030,5000,5000,5000,5000,0
|
|
20230818,120900,118293030,5000,5000,5000,5000,0
|
|
20230818,120800,118293030,5000,5000,5000,5000,0
|
|
20230818,120700,118293030,5000,5000,5000,5000,0
|
|
20230818,120600,118293030,5000,5000,5000,5000,0
|
|
20230818,120500,118293030,5000,5000,5000,5000,0
|
|
20230818,120400,118293030,5000,4990,5000,4990,201
|
|
20230818,120300,117290030,4990,4990,4990,4990,20
|
|
20230818,120200,117190230,4990,4990,4990,4990,0
|
|
20230818,120100,117190230,4990,4990,4990,4990,0
|
|
20230818,120000,117190230,4990,4990,4990,4990,0
|
|
20230818,115900,117190230,4990,4990,4990,4990,0
|
|
20230818,115800,117190230,4990,4990,4990,4990,0
|
|
20230818,115700,117190230,4990,4995,5000,4990,50
|
|
20230818,115600,116940570,4995,4995,4995,4995,29
|
|
20230818,115500,116795715,4995,4995,4995,4995,0
|
|
20230818,115400,116795715,4995,4995,4995,4995,0
|
|
20230818,115300,116795715,4995,4995,4995,4995,0
|
|
20230818,115200,116795715,4995,4995,4995,4995,0
|
|
20230818,115100,116795715,4995,4995,4995,4995,0
|
|
20230818,115000,116795715,4995,4995,4995,4995,0
|
|
20230818,114900,116795715,4995,4995,4995,4995,4
|
|
20230818,114800,116775735,4995,4995,4995,4995,50
|
|
20230818,114700,116525985,4995,4995,4995,4995,3
|
|
20230818,114600,116511000,4995,4995,4995,4995,0
|
|
20230818,114500,116511000,4995,4995,4995,4995,0
|
|
20230818,114400,116511000,4995,4995,4995,4995,0
|
|
20230818,114300,116511000,4995,4995,4995,4995,1
|
|
20230818,114200,116506005,4990,4990,4990,4990,0
|
|
20230818,114100,116506005,4990,4990,4990,4990,6
|
|
20230818,114000,116476065,4990,4990,4990,4990,11
|
|
20230818,113900,116421175,4990,4995,4995,4990,311
|
|
20230818,113800,114868785,4995,4995,4995,4995,0
|
|
20230818,113700,114868785,4995,4995,4995,4995,4
|
|
20230818,113600,114848805,4995,4995,4995,4995,29
|
|
20230818,113500,114703950,4995,4995,4995,4995,0
|
|
20230818,113400,114703950,4995,4995,4995,4995,20
|
|
20230818,113300,114604050,4995,4995,4995,4995,40
|
|
20230818,113200,114404250,5010,5010,5010,5010,0
|
|
20230818,113100,114404250,5010,5010,5010,5010,0
|
|
20230818,113000,114404250,5010,5010,5010,5010,0
|
|
20230818,112900,114404250,5010,5010,5010,5010,0
|
|
20230818,112800,114404250,5010,5010,5010,5010,0
|
|
20230818,112700,114404250,5010,5010,5010,5010,0
|
|
20230818,112600,114404250,5010,5010,5010,5010,0
|
|
20230818,112500,114404250,5010,5010,5010,5010,200
|
|
20230818,112400,113402250,5010,5010,5010,5010,1
|
|
20230818,112300,113397240,5000,5000,5000,5000,0
|
|
20230818,112200,113397240,5000,5000,5000,5000,0
|
|
20230818,112100,113397240,5000,5000,5000,5000,0
|
|
20230818,112000,113397240,5000,4990,5000,4990,363
|
|
20230818,111900,111582250,5000,5000,5000,5000,0
|
|
20230818,111800,111582250,5000,5000,5000,5000,0
|
|
20230818,111700,111582250,5000,5000,5000,5000,1039
|
|
20230818,111600,106387250,4990,4990,4990,4990,0
|
|
20230818,111500,106387250,4990,4990,4990,4990,0
|
|
20230818,111400,106387250,4990,4990,4990,4990,178
|
|
20230818,111300,105499030,4990,4990,4990,4990,10
|
|
20230818,111200,105449130,4995,4995,4995,4995,2
|
|
20230818,111100,105439140,4990,4990,4990,4990,1
|
|
20230818,111000,105434150,4995,4995,4995,4995,0
|
|
20230818,110900,105434150,4995,4995,4995,4995,10
|
|
20230818,110800,105384200,4990,4990,4990,4990,12
|
|
20230818,110700,105324320,4990,4985,4990,4985,302
|
|
20230818,110600,103817345,4990,4980,4990,4980,102
|
|
20230818,110500,103309375,4985,4985,4985,4985,0
|
|
20230818,110400,103309375,4985,4985,4985,4985,0
|
|
20230818,110300,103309375,4985,4985,4985,4985,0
|
|
20230818,110200,103309375,4985,4985,4985,4985,0
|
|
20230818,110100,103309375,4985,4985,4985,4985,0
|
|
20230818,110000,103309375,4985,4985,4985,4985,0
|
|
20230818,105900,103309375,4985,4985,4985,4985,25
|
|
20230818,105800,103184750,4985,4985,4985,4985,1
|
|
20230818,105700,103179765,4980,4980,4980,4980,121
|
|
20230818,105600,102577185,4990,4990,4990,4990,0
|
|
20230818,105500,102577185,4990,4970,4990,4970,2
|
|
20230818,105400,102567225,4980,4980,4980,4980,0
|
|
20230818,105300,102567225,4980,4980,4980,4980,82
|
|
20230818,105200,102158865,4975,4975,4975,4975,0
|
|
20230818,105100,102158865,4975,4990,4990,4975,115
|
|
20230818,105000,101586415,4980,4980,4980,4980,0
|
|
20230818,104900,101586415,4980,4980,4980,4980,320
|
|
20230818,104800,99992815,4975,4975,4975,4975,0
|
|
20230818,104700,99992815,4975,4975,4990,4975,182
|
|
20230818,104600,99087335,4975,4975,4975,4975,0
|
|
20230818,104500,99087335,4975,4975,4975,4975,20
|
|
20230818,104400,98987835,4980,4980,4980,4980,171
|
|
20230818,104300,98136255,4980,4980,4980,4980,1
|
|
20230818,104200,98131275,4980,4980,4980,4980,0
|
|
20230818,104100,98131275,4980,4980,4980,4980,0
|
|
20230818,104000,98131275,4980,4980,4980,4980,1
|
|
20230818,103900,98126295,4965,4975,4975,4965,604
|
|
20230818,103800,95126235,4975,4975,4975,4975,0
|
|
20230818,103700,95126235,4975,4975,4975,4975,1
|
|
20230818,103600,95121260,4975,4975,4975,4975,9
|
|
20230818,103500,95076485,4975,4975,4975,4975,1
|
|
20230818,103400,95071510,4980,4980,4980,4980,0
|
|
20230818,103300,95071510,4980,4980,4980,4980,86
|
|
20230818,103200,94643230,4980,4980,4980,4980,0
|
|
20230818,103100,94643230,4980,4985,4985,4980,53
|
|
20230818,103000,94379030,4985,4985,4985,4985,128
|
|
20230818,102900,93740950,4985,4985,4985,4985,20
|
|
20230818,102800,93641250,4985,4985,4985,4985,1
|
|
20230818,102700,93636265,4990,4990,4990,4990,0
|
|
20230818,102600,93636265,4990,4990,4990,4990,10
|
|
20230818,102500,93586365,4990,4990,4990,4990,1
|
|
20230818,102400,93581375,4995,4995,4995,4995,0
|
|
20230818,102300,93581375,4995,4985,4995,4985,31
|
|
20230818,102200,93426830,4990,4990,4990,4990,0
|
|
20230818,102100,93426830,4990,4980,4990,4980,814
|
|
20230818,102000,89370090,4975,4975,4975,4975,7
|
|
20230818,101900,89335265,4955,4955,4955,4955,751
|
|
20230818,101800,85614060,4975,4975,4975,4975,3
|
|
20230818,101700,85599135,4975,4975,4975,4975,0
|
|
20230818,101600,85599135,4975,4975,4975,4975,1
|
|
20230818,101500,85594160,4975,4975,4975,4975,0
|
|
20230818,101400,85594160,4975,4970,4975,4970,11
|
|
20230818,101300,85539485,4980,4980,4980,4980,0
|
|
20230818,101200,85539485,4980,4980,4980,4980,16
|
|
20230818,101100,85459805,4980,4980,4980,4980,0
|
|
20230818,101000,85459805,4980,4980,4980,4980,0
|
|
20230818,100900,85459805,4980,4970,4980,4970,14
|
|
20230818,100800,85390215,4955,4955,4955,4955,0
|
|
20230818,100700,85390215,4955,4955,4955,4955,0
|
|
20230818,100600,85390215,4955,4955,4955,4955,0
|
|
20230818,100500,85390215,4955,4955,4955,4955,182
|
|
20230818,100400,84488405,4955,4955,4955,4955,0
|
|
20230818,100300,84488405,4955,4955,4955,4955,135
|
|
20230818,100200,83819480,4975,4975,4975,4975,0
|
|
20230818,100100,83819480,4975,4975,4975,4975,0
|
|
20230818,100000,83819480,4975,4975,4975,4975,0
|
|
20230818,095900,83819480,4975,4975,4975,4975,1
|
|
20230818,095800,83814505,4955,4955,4960,4955,939
|
|
20230818,095700,79161655,4955,4965,4965,4955,238
|
|
20230818,095600,77981145,4980,4980,4980,4980,2
|
|
20230818,095500,77971185,4975,4965,4975,4965,51
|
|
20230818,095400,77717470,4970,4970,4970,4970,0
|
|
20230818,095300,77717470,4970,4970,4970,4970,0
|
|
20230818,095200,77717470,4970,4970,4970,4970,18
|
|
20230818,095100,77628010,4965,4965,4965,4965,10
|
|
20230818,095000,77578360,4965,4965,4965,4965,48
|
|
20230818,094900,77340040,4980,4980,4980,4980,2
|
|
20230818,094800,77330080,4980,4980,4980,4980,15
|
|
20230818,094700,77255380,4980,4980,4980,4980,131
|
|
20230818,094600,76603000,4980,4965,4980,4965,504
|
|
20230818,094500,74100595,4965,4965,4965,4965,0
|
|
20230818,094400,74100595,4965,4965,4965,4965,1259
|
|
20230818,094300,67849660,4960,4960,4960,4960,21
|
|
20230818,094200,67745500,4965,4965,4965,4965,4
|
|
20230818,094100,67725640,4975,4975,4975,4975,0
|
|
20230818,094000,67725640,4975,4965,4975,4965,217
|
|
20230818,093900,66648225,4965,4965,4965,4965,0
|
|
20230818,093800,66648225,4965,4965,4965,4965,0
|
|
20230818,093700,66648225,4965,4965,4965,4965,1
|
|
20230818,093600,66643260,4965,4965,4965,4965,0
|
|
20230818,093500,66643260,4965,4965,4970,4965,4
|
|
20230818,093400,66623395,4975,4975,4975,4975,0
|
|
20230818,093300,66623395,4975,4975,4975,4975,6
|
|
20230818,093200,66593545,4975,4975,4975,4975,0
|
|
20230818,093100,66593545,4975,4955,4975,4950,1835
|
|
20230818,093000,57501920,4955,4955,4955,4955,100
|
|
20230818,092900,57006420,4955,4955,4955,4955,100
|
|
20230818,092800,56510920,4950,4955,4955,4950,442
|
|
20230818,092700,54322960,4950,4950,4950,4950,0
|
|
20230818,092600,54322960,4950,4975,4975,4950,4518
|
|
20230818,092500,31925920,4975,4975,4975,4975,0
|
|
20230818,092400,31925920,4975,4975,4975,4975,0
|
|
20230818,092300,31925920,4975,4975,4975,4975,0
|
|
20230818,092200,31925920,4975,4965,4980,4965,493
|
|
20230818,092100,29472410,4965,4965,4965,4965,0
|
|
20230818,092000,29472410,4965,4965,4965,4965,20
|
|
20230818,091900,29373110,4965,4965,4965,4965,5
|
|
20230818,091800,29348285,4975,4975,4975,4975,376
|
|
20230818,091700,27477685,4960,4970,4970,4960,500
|
|
20230818,091600,24996645,4970,4970,4970,4970,137
|
|
20230818,091500,24315755,4985,4970,4985,4970,16
|
|
20230818,091400,24236085,4970,4970,4970,4970,0
|
|
20230818,091300,24236085,4970,4970,4970,4970,0
|
|
20230818,091200,24236085,4970,4970,4970,4970,14
|
|
20230818,091100,24166505,4975,4975,4975,4975,0
|
|
20230818,091000,24166505,4975,4975,4975,4960,2178
|
|
20230818,090900,13357005,4995,4995,4995,4995,110
|
|
20230818,090800,12807555,4995,4995,4995,4995,20
|
|
20230818,090700,12707655,5000,5000,5000,5000,0
|
|
20230818,090600,12707655,5000,5000,5000,5000,50
|
|
20230818,090500,12457655,5000,4985,5000,4965,299
|
|
20230818,090400,10968665,4960,4960,4960,4960,0
|
|
20230818,090300,10968665,4960,4965,4980,4960,653
|
|
20230818,090200,7728690,4965,4970,4970,4965,78
|
|
20230818,090100,7341040,4970,5000,5000,4970,1312
|
|
20230818,090000,798180,5020,5020,5020,5020,159
|