673 lines
32 KiB
CSV
673 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230804,201000,2050336785,4935,4935,4935,4935,1513
|
|
20230804,200900,2050336785,4935,4935,4935,4935,0
|
|
20230804,200800,2050336785,4935,4935,4935,4935,0
|
|
20230804,200700,2050336785,4935,4935,4935,4935,0
|
|
20230804,200600,2050336785,4935,4935,4935,4935,0
|
|
20230804,200500,2050336785,4935,4935,4935,4935,0
|
|
20230804,200400,2050336785,4935,4935,4935,4935,0
|
|
20230804,200300,2050336785,4935,4935,4935,4935,0
|
|
20230804,200200,2050336785,4935,4935,4935,4935,0
|
|
20230804,200100,2050336785,4935,4935,4935,4935,0
|
|
20230804,200000,2050336785,4935,4935,4935,4935,0
|
|
20230804,195900,2050336785,4935,4935,4935,4935,0
|
|
20230804,195800,2050336785,4935,4935,4935,4935,0
|
|
20230804,195700,2050336785,4935,4935,4935,4935,0
|
|
20230804,195600,2050336785,4935,4935,4935,4935,0
|
|
20230804,195500,2050336785,4935,4935,4935,4935,0
|
|
20230804,195400,2050336785,4935,4935,4935,4935,0
|
|
20230804,195300,2050336785,4935,4935,4935,4935,0
|
|
20230804,195200,2050336785,4935,4935,4935,4935,0
|
|
20230804,195100,2050336785,4935,4935,4935,4935,0
|
|
20230804,195000,2050336785,4935,4935,4935,4935,0
|
|
20230804,194900,2050336785,4935,4935,4935,4935,0
|
|
20230804,194800,2050336785,4935,4935,4935,4935,0
|
|
20230804,194700,2050336785,4935,4935,4935,4935,0
|
|
20230804,194600,2050336785,4935,4935,4935,4935,0
|
|
20230804,194500,2050336785,4935,4935,4935,4935,0
|
|
20230804,194400,2050336785,4935,4935,4935,4935,0
|
|
20230804,194300,2050336785,4935,4935,4935,4935,0
|
|
20230804,194200,2050336785,4935,4935,4935,4935,0
|
|
20230804,194100,2050336785,4935,4935,4935,4935,0
|
|
20230804,194000,2050336785,4935,4935,4935,4935,1513
|
|
20230804,193900,2050336785,4935,4935,4935,4935,0
|
|
20230804,193800,2050336785,4935,4935,4935,4935,0
|
|
20230804,193700,2050336785,4935,4935,4935,4935,0
|
|
20230804,193600,2050336785,4935,4935,4935,4935,0
|
|
20230804,193500,2050336785,4935,4935,4935,4935,0
|
|
20230804,193400,2050336785,4935,4935,4935,4935,0
|
|
20230804,193300,2050336785,4935,4935,4935,4935,0
|
|
20230804,193200,2050336785,4935,4935,4935,4935,0
|
|
20230804,193100,2050336785,4935,4935,4935,4935,0
|
|
20230804,193000,2050336785,4935,4935,4935,4935,0
|
|
20230804,192900,2050336785,4935,4935,4935,4935,0
|
|
20230804,192800,2050336785,4935,4935,4935,4935,0
|
|
20230804,192700,2050336785,4935,4935,4935,4935,0
|
|
20230804,192600,2050336785,4935,4935,4935,4935,0
|
|
20230804,192500,2050336785,4935,4935,4935,4935,0
|
|
20230804,192400,2050336785,4935,4935,4935,4935,0
|
|
20230804,192300,2050336785,4935,4935,4935,4935,0
|
|
20230804,192200,2050336785,4935,4935,4935,4935,0
|
|
20230804,192100,2050336785,4935,4935,4935,4935,0
|
|
20230804,192000,2050336785,4935,4935,4935,4935,0
|
|
20230804,191900,2050336785,4935,4935,4935,4935,0
|
|
20230804,191800,2050336785,4935,4935,4935,4935,0
|
|
20230804,191700,2050336785,4935,4935,4935,4935,0
|
|
20230804,191600,2050336785,4935,4935,4935,4935,0
|
|
20230804,191500,2050336785,4935,4935,4935,4935,0
|
|
20230804,191400,2050336785,4935,4935,4935,4935,0
|
|
20230804,191300,2050336785,4935,4935,4935,4935,0
|
|
20230804,191200,2050336785,4935,4935,4935,4935,0
|
|
20230804,191100,2050336785,4935,4935,4935,4935,0
|
|
20230804,191000,2050336785,4935,4935,4935,4935,1513
|
|
20230804,190900,2050336785,4935,4935,4935,4935,0
|
|
20230804,190800,2050336785,4935,4935,4935,4935,0
|
|
20230804,190700,2050336785,4935,4935,4935,4935,0
|
|
20230804,190600,2050336785,4935,4935,4935,4935,0
|
|
20230804,190500,2050336785,4935,4935,4935,4935,0
|
|
20230804,190400,2050336785,4935,4935,4935,4935,0
|
|
20230804,190300,2050336785,4935,4935,4935,4935,0
|
|
20230804,190200,2050336785,4935,4935,4935,4935,0
|
|
20230804,190100,2050336785,4935,4935,4935,4935,0
|
|
20230804,190000,2050336785,4935,4935,4935,4935,0
|
|
20230804,185900,2050336785,4935,4935,4935,4935,0
|
|
20230804,185800,2050336785,4935,4935,4935,4935,0
|
|
20230804,185700,2050336785,4935,4935,4935,4935,0
|
|
20230804,185600,2050336785,4935,4935,4935,4935,0
|
|
20230804,185500,2050336785,4935,4935,4935,4935,0
|
|
20230804,185400,2050336785,4935,4935,4935,4935,0
|
|
20230804,185300,2050336785,4935,4935,4935,4935,0
|
|
20230804,185200,2050336785,4935,4935,4935,4935,0
|
|
20230804,185100,2050336785,4935,4935,4935,4935,0
|
|
20230804,185000,2050336785,4935,4935,4935,4935,0
|
|
20230804,184900,2050336785,4935,4935,4935,4935,0
|
|
20230804,184800,2050336785,4935,4935,4935,4935,0
|
|
20230804,184700,2050336785,4935,4935,4935,4935,0
|
|
20230804,184600,2050336785,4935,4935,4935,4935,0
|
|
20230804,184500,2050336785,4935,4935,4935,4935,0
|
|
20230804,184400,2050336785,4935,4935,4935,4935,0
|
|
20230804,184300,2050336785,4935,4935,4935,4935,0
|
|
20230804,184200,2050336785,4935,4935,4935,4935,0
|
|
20230804,184100,2050336785,4935,4935,4935,4935,0
|
|
20230804,184000,2050336785,4935,4935,4935,4935,1513
|
|
20230804,183900,2050336785,4935,4935,4935,4935,0
|
|
20230804,183800,2050336785,4935,4935,4935,4935,0
|
|
20230804,183700,2050336785,4935,4935,4935,4935,0
|
|
20230804,183600,2050336785,4935,4935,4935,4935,0
|
|
20230804,183500,2050336785,4935,4935,4935,4935,0
|
|
20230804,183400,2050336785,4935,4935,4935,4935,0
|
|
20230804,183300,2050336785,4935,4935,4935,4935,0
|
|
20230804,183200,2050336785,4935,4935,4935,4935,0
|
|
20230804,183100,2050336785,4935,4935,4935,4935,0
|
|
20230804,183000,2050336785,4935,4935,4935,4935,0
|
|
20230804,182900,2050336785,4935,4935,4935,4935,0
|
|
20230804,182800,2050336785,4935,4935,4935,4935,0
|
|
20230804,182700,2050336785,4935,4935,4935,4935,0
|
|
20230804,182600,2050336785,4935,4935,4935,4935,0
|
|
20230804,182500,2050336785,4935,4935,4935,4935,0
|
|
20230804,182400,2050336785,4935,4935,4935,4935,0
|
|
20230804,182300,2050336785,4935,4935,4935,4935,0
|
|
20230804,182200,2050336785,4935,4935,4935,4935,0
|
|
20230804,182100,2050336785,4935,4935,4935,4935,0
|
|
20230804,182000,2050336785,4935,4935,4935,4935,0
|
|
20230804,181900,2050336785,4935,4935,4935,4935,0
|
|
20230804,181800,2050336785,4935,4935,4935,4935,0
|
|
20230804,181700,2050336785,4935,4935,4935,4935,0
|
|
20230804,181600,2050336785,4935,4935,4935,4935,0
|
|
20230804,181500,2050336785,4935,4935,4935,4935,0
|
|
20230804,181400,2050336785,4935,4935,4935,4935,0
|
|
20230804,181300,2050336785,4935,4935,4935,4935,0
|
|
20230804,181200,2050336785,4935,4935,4935,4935,0
|
|
20230804,181100,2050336785,4935,4935,4935,4935,0
|
|
20230804,181000,2050336785,4935,4935,4935,4935,1513
|
|
20230804,180900,2050336785,4935,4935,4935,4935,0
|
|
20230804,180800,2050336785,4935,4935,4935,4935,0
|
|
20230804,180700,2050336785,4935,4935,4935,4935,0
|
|
20230804,180600,2050336785,4935,4935,4935,4935,0
|
|
20230804,180500,2050336785,4935,4935,4935,4935,0
|
|
20230804,180400,2050336785,4935,4935,4935,4935,0
|
|
20230804,180300,2050336785,4935,4935,4935,4935,0
|
|
20230804,180200,2050336785,4935,4935,4935,4935,0
|
|
20230804,180100,2050336785,4935,4935,4935,4935,0
|
|
20230804,180000,2050336785,4935,4935,4935,4935,0
|
|
20230804,175900,2050336785,4935,4935,4935,4935,0
|
|
20230804,175800,2050336785,4935,4935,4935,4935,0
|
|
20230804,175700,2050336785,4935,4935,4935,4935,0
|
|
20230804,175600,2050336785,4935,4935,4935,4935,0
|
|
20230804,175500,2050336785,4935,4935,4935,4935,0
|
|
20230804,175400,2050336785,4935,4935,4935,4935,0
|
|
20230804,175300,2050336785,4935,4935,4935,4935,0
|
|
20230804,175200,2050336785,4935,4935,4935,4935,0
|
|
20230804,175100,2050336785,4935,4935,4935,4935,0
|
|
20230804,175000,2050336785,4935,4935,4935,4935,0
|
|
20230804,174900,2050336785,4935,4935,4935,4935,0
|
|
20230804,174800,2050336785,4935,4935,4935,4935,0
|
|
20230804,174700,2050336785,4935,4935,4935,4935,0
|
|
20230804,174600,2050336785,4935,4935,4935,4935,0
|
|
20230804,174500,2050336785,4935,4935,4935,4935,0
|
|
20230804,174400,2050336785,4935,4935,4935,4935,0
|
|
20230804,174300,2050336785,4935,4935,4935,4935,0
|
|
20230804,174200,2050336785,4935,4935,4935,4935,0
|
|
20230804,174100,2050336785,4935,4935,4935,4935,0
|
|
20230804,174000,2050336785,4935,4935,4935,4935,1513
|
|
20230804,173900,2050336785,4935,4935,4935,4935,0
|
|
20230804,173800,2050336785,4935,4935,4935,4935,0
|
|
20230804,173700,2050336785,4935,4935,4935,4935,0
|
|
20230804,173600,2050336785,4935,4935,4935,4935,0
|
|
20230804,173500,2050336785,4935,4935,4935,4935,0
|
|
20230804,173400,2050336785,4935,4935,4935,4935,0
|
|
20230804,173300,2050336785,4935,4935,4935,4935,0
|
|
20230804,173200,2050336785,4935,4935,4935,4935,0
|
|
20230804,173100,2050336785,4935,4935,4935,4935,0
|
|
20230804,173000,2050336785,4935,4935,4935,4935,0
|
|
20230804,172900,2050336785,4935,4935,4935,4935,0
|
|
20230804,172800,2050336785,4935,4935,4935,4935,0
|
|
20230804,172700,2050336785,4935,4935,4935,4935,0
|
|
20230804,172600,2050336785,4935,4935,4935,4935,0
|
|
20230804,172500,2050336785,4935,4935,4935,4935,0
|
|
20230804,172400,2050336785,4935,4935,4935,4935,0
|
|
20230804,172300,2050336785,4935,4935,4935,4935,0
|
|
20230804,172200,2050336785,4935,4935,4935,4935,0
|
|
20230804,172100,2050336785,4935,4935,4935,4935,0
|
|
20230804,172000,2050336785,4935,4935,4935,4935,0
|
|
20230804,171900,2050336785,4935,4935,4935,4935,0
|
|
20230804,171800,2050336785,4935,4935,4935,4935,0
|
|
20230804,171700,2050336785,4935,4935,4935,4935,0
|
|
20230804,171600,2050336785,4935,4935,4935,4935,0
|
|
20230804,171500,2050336785,4935,4935,4935,4935,0
|
|
20230804,171400,2050336785,4935,4935,4935,4935,0
|
|
20230804,171300,2050336785,4935,4935,4935,4935,0
|
|
20230804,171200,2050336785,4935,4935,4935,4935,0
|
|
20230804,171100,2050336785,4935,4935,4935,4935,0
|
|
20230804,171000,2050336785,4935,4935,4935,4935,1513
|
|
20230804,170900,2050336785,4935,4935,4935,4935,0
|
|
20230804,170800,2050336785,4935,4935,4935,4935,0
|
|
20230804,170700,2050336785,4935,4935,4935,4935,0
|
|
20230804,170600,2050336785,4935,4935,4935,4935,0
|
|
20230804,170500,2050336785,4935,4935,4935,4935,0
|
|
20230804,170400,2050336785,4935,4935,4935,4935,0
|
|
20230804,170300,2050336785,4935,4935,4935,4935,0
|
|
20230804,170200,2050336785,4935,4935,4935,4935,0
|
|
20230804,170100,2050336785,4935,4935,4935,4935,0
|
|
20230804,170000,2050336785,4935,4935,4935,4935,0
|
|
20230804,165900,2050336785,4935,4935,4935,4935,0
|
|
20230804,165800,2050336785,4935,4935,4935,4935,0
|
|
20230804,165700,2050336785,4935,4935,4935,4935,0
|
|
20230804,165600,2050336785,4935,4935,4935,4935,0
|
|
20230804,165500,2050336785,4935,4935,4935,4935,0
|
|
20230804,165400,2050336785,4935,4935,4935,4935,0
|
|
20230804,165300,2050336785,4935,4935,4935,4935,0
|
|
20230804,165200,2050336785,4935,4935,4935,4935,0
|
|
20230804,165100,2050336785,4935,4935,4935,4935,0
|
|
20230804,165000,2050336785,4935,4935,4935,4935,0
|
|
20230804,164900,2050336785,4935,4935,4935,4935,0
|
|
20230804,164800,2050336785,4935,4935,4935,4935,0
|
|
20230804,164700,2050336785,4935,4935,4935,4935,0
|
|
20230804,164600,2050336785,4935,4935,4935,4935,0
|
|
20230804,164500,2050336785,4935,4935,4935,4935,0
|
|
20230804,164400,2050336785,4935,4935,4935,4935,0
|
|
20230804,164300,2050336785,4935,4935,4935,4935,0
|
|
20230804,164200,2050336785,4935,4935,4935,4935,0
|
|
20230804,164100,2050336785,4935,4935,4935,4935,0
|
|
20230804,164000,2050336785,4935,4935,4935,4935,1513
|
|
20230804,163900,2050336785,4935,4935,4935,4935,0
|
|
20230804,163800,2050336785,4935,4935,4935,4935,0
|
|
20230804,163700,2050336785,4935,4935,4935,4935,0
|
|
20230804,163600,2050336785,4935,4935,4935,4935,0
|
|
20230804,163500,2050336785,4935,4935,4935,4935,0
|
|
20230804,163400,2050336785,4935,4935,4935,4935,0
|
|
20230804,163300,2050336785,4935,4935,4935,4935,0
|
|
20230804,163200,2050336785,4935,4935,4935,4935,0
|
|
20230804,163100,2050336785,4935,4935,4935,4935,0
|
|
20230804,163000,2050336785,4935,4935,4935,4935,0
|
|
20230804,162900,2050336785,4935,4935,4935,4935,0
|
|
20230804,162800,2050336785,4935,4935,4935,4935,0
|
|
20230804,162700,2050336785,4935,4935,4935,4935,0
|
|
20230804,162600,2050336785,4935,4935,4935,4935,0
|
|
20230804,162500,2050336785,4935,4935,4935,4935,0
|
|
20230804,162400,2050336785,4935,4935,4935,4935,0
|
|
20230804,162300,2050336785,4935,4935,4935,4935,0
|
|
20230804,162200,2050336785,4935,4935,4935,4935,0
|
|
20230804,162100,2050336785,4935,4935,4935,4935,0
|
|
20230804,162000,2050336785,4935,4935,4935,4935,0
|
|
20230804,161900,2050336785,4935,4935,4935,4935,0
|
|
20230804,161800,2050336785,4935,4935,4935,4935,0
|
|
20230804,161700,2050336785,4935,4935,4935,4935,0
|
|
20230804,161600,2050336785,4935,4935,4935,4935,0
|
|
20230804,161500,2050336785,4935,4935,4935,4935,0
|
|
20230804,161400,2050336785,4935,4935,4935,4935,0
|
|
20230804,161300,2050336785,4935,4935,4935,4935,0
|
|
20230804,161200,2050336785,4935,4935,4935,4935,0
|
|
20230804,161100,2050336785,4935,4935,4935,4935,0
|
|
20230804,161000,2050336785,4935,4935,4935,4935,1513
|
|
20230804,160900,2050336785,4935,4935,4935,4935,0
|
|
20230804,160800,2050336785,4935,4935,4935,4935,0
|
|
20230804,160700,2050336785,4935,4935,4935,4935,0
|
|
20230804,160600,2050336785,4935,4935,4935,4935,0
|
|
20230804,160500,2050336785,4935,4935,4935,4935,0
|
|
20230804,160400,2050336785,4935,4935,4935,4935,0
|
|
20230804,160300,2050336785,4935,4935,4935,4935,0
|
|
20230804,160200,2050336785,4935,4935,4935,4935,0
|
|
20230804,160100,2050336785,4935,4935,4935,4935,0
|
|
20230804,160000,2050336785,4935,4935,4935,4935,0
|
|
20230804,155900,2050336785,4935,4935,4935,4935,0
|
|
20230804,155800,2050336785,4935,4935,4935,4935,0
|
|
20230804,155700,2050336785,4935,4935,4935,4935,0
|
|
20230804,155600,2050336785,4935,4935,4935,4935,0
|
|
20230804,155500,2050336785,4935,4935,4935,4935,0
|
|
20230804,155400,2050336785,4935,4935,4935,4935,0
|
|
20230804,155300,2050336785,4935,4935,4935,4935,0
|
|
20230804,155200,2050336785,4935,4935,4935,4935,0
|
|
20230804,155100,2050336785,4935,4935,4935,4935,0
|
|
20230804,155000,2050336785,4935,4935,4935,4935,0
|
|
20230804,154900,2050336785,4935,4935,4935,4935,0
|
|
20230804,154800,2050336785,4935,4935,4935,4935,0
|
|
20230804,154700,2050336785,4935,4935,4935,4935,0
|
|
20230804,154600,2050336785,4935,4935,4935,4935,0
|
|
20230804,154500,2050336785,4935,4935,4935,4935,0
|
|
20230804,154400,2050336785,4935,4935,4935,4935,0
|
|
20230804,154300,2050336785,4935,4935,4935,4935,0
|
|
20230804,154200,2050336785,4935,4935,4935,4935,0
|
|
20230804,154100,2050336785,4935,4935,4935,4935,0
|
|
20230804,154000,2050336785,4935,4935,4935,4935,1513
|
|
20230804,153900,2050336785,4935,4935,4935,4935,0
|
|
20230804,153800,2050336785,4935,4935,4935,4935,0
|
|
20230804,153700,2050336785,4935,4935,4935,4935,0
|
|
20230804,153600,2050336785,4935,4935,4935,4935,0
|
|
20230804,153500,2050336785,4935,4935,4935,4935,0
|
|
20230804,153400,2050336785,4935,4935,4935,4935,0
|
|
20230804,153300,2050336785,4935,4935,4935,4935,0
|
|
20230804,153200,2050336785,4935,4935,4935,4935,0
|
|
20230804,153100,2050336785,4935,4935,4935,4935,0
|
|
20230804,153000,2050336785,4935,4935,4935,4935,1513
|
|
20230804,152900,2042870130,4955,4955,4955,4955,0
|
|
20230804,152800,2042870130,4955,4955,4955,4955,0
|
|
20230804,152700,2042870130,4955,4955,4955,4955,0
|
|
20230804,152600,2042870130,4955,4955,4955,4955,0
|
|
20230804,152500,2042870130,4955,4955,4955,4955,0
|
|
20230804,152400,2042870130,4955,4955,4955,4955,0
|
|
20230804,152300,2042870130,4955,4955,4955,4955,0
|
|
20230804,152200,2042870130,4955,4955,4955,4955,0
|
|
20230804,152100,2042870130,4955,4955,4955,4955,0
|
|
20230804,152000,2042870130,4955,4955,4955,4955,0
|
|
20230804,151900,2042870130,4955,4945,4955,4935,3193
|
|
20230804,151800,2027058255,4950,4950,4950,4950,545
|
|
20230804,151700,2024360505,4935,4935,4935,4935,25
|
|
20230804,151600,2024237130,4955,4945,4955,4945,3462
|
|
20230804,151500,2007095340,4940,4935,4940,4900,482
|
|
20230804,151400,2004725120,4935,4935,4935,4935,26
|
|
20230804,151300,2004596810,4940,4940,4940,4940,18
|
|
20230804,151200,2004507890,4940,4940,4945,4925,437
|
|
20230804,151100,2002352695,4940,4930,4940,4930,231
|
|
20230804,151000,2001212130,4930,4925,4930,4925,65
|
|
20230804,150900,2000891755,4925,4915,4925,4915,295
|
|
20230804,150800,1999439495,4915,4910,4915,4910,369
|
|
20230804,150700,1997626180,4910,4910,4915,4910,533
|
|
20230804,150600,1995006665,4915,4910,4915,4900,107
|
|
20230804,150500,1994481990,4915,4915,4915,4910,89
|
|
20230804,150400,1994044990,4915,4920,4920,4915,128
|
|
20230804,150300,1993415405,4920,4910,4920,4905,2902
|
|
20230804,150200,1979152605,4915,4910,4915,4910,2341
|
|
20230804,150100,1967647045,4915,4915,4915,4915,267
|
|
20230804,150000,1966334740,4915,4895,4915,4895,215
|
|
20230804,145900,1965282155,4910,4895,4910,4895,32
|
|
20230804,145800,1965125390,4895,4895,4905,4895,399
|
|
20230804,145700,1963171700,4885,4885,4885,4885,0
|
|
20230804,145600,1963171700,4885,4885,4885,4885,0
|
|
20230804,145500,1963171700,4885,4885,4885,4885,0
|
|
20230804,145400,1963171700,4885,4885,4885,4885,1
|
|
20230804,145300,1963166815,4885,4885,4885,4885,0
|
|
20230804,145200,1963166815,4885,4890,4890,4885,204
|
|
20230804,145100,1962170025,4895,4885,4910,4880,1622
|
|
20230804,145000,1954246175,4885,4885,4885,4885,100
|
|
20230804,144900,1953757675,4905,4905,4905,4905,215
|
|
20230804,144800,1952703100,4910,4895,4910,4895,600
|
|
20230804,144700,1949759105,4895,4895,4895,4895,296
|
|
20230804,144600,1948310185,4910,4910,4910,4895,51
|
|
20230804,144500,1948059790,4915,4910,4915,4905,421
|
|
20230804,144400,1945991745,4915,4890,4915,4890,401
|
|
20230804,144300,1944023265,4890,4890,4890,4880,157
|
|
20230804,144200,1943256855,4880,4890,4890,4880,154
|
|
20230804,144100,1942505315,4895,4895,4895,4895,0
|
|
20230804,144000,1942505315,4895,4900,4900,4895,239
|
|
20230804,143900,1941334595,4900,4860,4915,4860,722
|
|
20230804,143800,1937798300,4860,4845,4860,4835,1252
|
|
20230804,143700,1931741710,4840,4810,4840,4805,2188
|
|
20230804,143600,1921197100,4805,4810,4810,4805,211
|
|
20230804,143500,1920182740,4805,4810,4810,4800,635
|
|
20230804,143400,1917132880,4800,4780,4810,4780,2223
|
|
20230804,143300,1906491130,4780,4820,4820,4780,7745
|
|
20230804,143200,1869355435,4820,4845,4845,4785,9968
|
|
20230804,143100,1821441185,4845,4880,4880,4845,3239
|
|
20230804,143000,1805698845,4880,4875,4895,4875,2677
|
|
20230804,142900,1792633635,4885,4900,4900,4885,710
|
|
20230804,142800,1789161400,4895,4870,4900,4870,404
|
|
20230804,142700,1787184425,4870,4895,4900,4870,3557
|
|
20230804,142600,1769786795,4900,4970,4990,4895,13506
|
|
20230804,142500,1703447785,4965,4960,4995,4960,357
|
|
20230804,142400,1701675235,4950,5000,5010,4900,2114
|
|
20230804,142300,1691168420,5010,4940,5010,4920,7935
|
|
20230804,142200,1651867370,4930,4990,5000,4905,16115
|
|
20230804,142100,1572191525,4990,4995,5020,4965,2867
|
|
20230804,142000,1557903205,4995,4950,5000,4950,10151
|
|
20230804,141900,1507432480,4955,5010,5080,4955,21883
|
|
20230804,141800,1397857255,5010,5480,5480,5000,32979
|
|
20230804,141700,1228090585,5480,4990,5480,4985,95514
|
|
20230804,141600,721025065,4990,4990,4990,4990,0
|
|
20230804,141500,721025065,4990,4990,4990,4990,296
|
|
20230804,141400,719548025,4990,4990,4990,4990,0
|
|
20230804,141300,719548025,4990,4990,4990,4990,0
|
|
20230804,141200,719548025,4990,4990,4990,4990,0
|
|
20230804,141100,719548025,4990,4980,4990,4980,360
|
|
20230804,141000,717755025,4990,4980,4990,4980,2966
|
|
20230804,140900,702962270,4980,4980,4980,4980,0
|
|
20230804,140800,702962270,4980,4980,4980,4980,0
|
|
20230804,140700,702962270,4980,4980,4980,4980,71
|
|
20230804,140600,702608690,4980,4975,4980,4975,185
|
|
20230804,140500,701687440,4960,4955,4960,4955,1634
|
|
20230804,140400,693589855,4955,4955,4955,4955,0
|
|
20230804,140300,693589855,4955,4955,4955,4955,0
|
|
20230804,140200,693589855,4955,4955,4955,4955,0
|
|
20230804,140100,693589855,4955,4935,4955,4930,258
|
|
20230804,140000,692312860,4930,4935,4935,4930,453
|
|
20230804,135900,690078970,4935,4935,4935,4935,0
|
|
20230804,135800,690078970,4935,4935,4935,4935,0
|
|
20230804,135700,690078970,4935,4935,4935,4935,20
|
|
20230804,135600,689980270,4930,4955,4955,4930,204
|
|
20230804,135500,688974500,4930,4930,4930,4930,0
|
|
20230804,135400,688974500,4930,4930,4930,4930,0
|
|
20230804,135300,688974500,4930,4930,4930,4930,11
|
|
20230804,135200,688920270,4960,4960,4960,4960,0
|
|
20230804,135100,688920270,4960,4960,4960,4960,2
|
|
20230804,135000,688910350,4960,4960,4960,4960,0
|
|
20230804,134900,688910350,4960,4960,4960,4960,0
|
|
20230804,134800,688910350,4960,4960,4960,4960,0
|
|
20230804,134700,688910350,4960,4960,4960,4960,0
|
|
20230804,134600,688910350,4960,4960,4960,4960,0
|
|
20230804,134500,688910350,4960,4960,4960,4960,0
|
|
20230804,134400,688910350,4960,4960,4960,4960,0
|
|
20230804,134300,688910350,4960,4960,4960,4960,0
|
|
20230804,134200,688910350,4960,4960,4960,4960,0
|
|
20230804,134100,688910350,4960,4960,4960,4960,0
|
|
20230804,134000,688910350,4960,4960,4960,4960,0
|
|
20230804,133900,688910350,4960,4960,4960,4960,0
|
|
20230804,133800,688910350,4960,4960,4960,4960,0
|
|
20230804,133700,688910350,4960,4960,4960,4960,100
|
|
20230804,133600,688414350,4925,4925,4925,4925,110
|
|
20230804,133500,687872600,4930,4930,4930,4930,0
|
|
20230804,133400,687872600,4930,4935,4935,4930,1176
|
|
20230804,133300,682073295,4945,4960,4960,4945,350
|
|
20230804,133200,680340060,4965,4965,4965,4965,5
|
|
20230804,133100,680315235,4980,4980,4980,4980,0
|
|
20230804,133000,680315235,4980,4985,4985,4980,33
|
|
20230804,132900,680150735,4990,4990,4990,4990,0
|
|
20230804,132800,680150735,4990,4990,4990,4990,0
|
|
20230804,132700,680150735,4990,4990,4990,4990,0
|
|
20230804,132600,680150735,4990,4990,4990,4990,0
|
|
20230804,132500,680150735,4990,4955,4990,4955,725
|
|
20230804,132400,676547410,4955,4955,4955,4955,0
|
|
20230804,132300,676547410,4955,4955,4955,4955,165
|
|
20230804,132200,675729835,4960,4960,4960,4960,50
|
|
20230804,132100,675481835,4955,4945,4955,4945,52
|
|
20230804,132000,675224195,4945,4945,4945,4945,53
|
|
20230804,131900,674962110,4945,4945,4945,4945,50
|
|
20230804,131800,674714860,4945,4935,4945,4935,200
|
|
20230804,131700,673726410,4965,4965,4965,4965,0
|
|
20230804,131600,673726410,4965,4930,4965,4930,350
|
|
20230804,131500,672000385,4920,4920,4920,4920,0
|
|
20230804,131400,672000385,4920,4920,4920,4920,100
|
|
20230804,131300,671508385,4920,4920,4920,4920,0
|
|
20230804,131200,671508385,4920,4920,4920,4920,0
|
|
20230804,131100,671508385,4920,4920,4920,4920,0
|
|
20230804,131000,671508385,4920,4920,4920,4920,0
|
|
20230804,130900,671508385,4920,4925,4930,4920,440
|
|
20230804,130800,669343060,4925,4925,4925,4925,25
|
|
20230804,130700,669219935,4920,4920,4920,4920,384
|
|
20230804,130600,667330655,4920,4920,4920,4920,152
|
|
20230804,130500,666582815,4925,4925,4925,4925,0
|
|
20230804,130400,666582815,4925,4925,4925,4925,0
|
|
20230804,130300,666582815,4925,4925,4925,4925,0
|
|
20230804,130200,666582815,4925,4925,4925,4925,0
|
|
20230804,130100,666582815,4925,4910,4925,4910,356
|
|
20230804,130000,664832565,4900,4900,4900,4900,29
|
|
20230804,125900,664690465,4900,4900,4900,4900,200
|
|
20230804,125800,663710465,4900,4900,4900,4900,0
|
|
20230804,125700,663710465,4900,4900,4900,4900,0
|
|
20230804,125600,663710465,4900,4900,4900,4900,0
|
|
20230804,125500,663710465,4900,4900,4900,4900,0
|
|
20230804,125400,663710465,4900,4900,4900,4900,0
|
|
20230804,125300,663710465,4900,4900,4900,4900,0
|
|
20230804,125200,663710465,4900,4900,4900,4900,0
|
|
20230804,125100,663710465,4900,4900,4900,4900,0
|
|
20230804,125000,663710465,4900,4900,4900,4900,0
|
|
20230804,124900,663710465,4900,4900,4900,4900,10
|
|
20230804,124800,663661465,4900,4895,4900,4895,310
|
|
20230804,124700,662142965,4885,4885,4885,4885,0
|
|
20230804,124600,662142965,4885,4885,4885,4885,82
|
|
20230804,124500,661742395,4880,4880,4880,4880,20
|
|
20230804,124400,661644795,4880,4880,4880,4880,0
|
|
20230804,124300,661644795,4880,4880,4880,4880,100
|
|
20230804,124200,661156795,4880,4880,4880,4880,0
|
|
20230804,124100,661156795,4880,4880,4880,4880,0
|
|
20230804,124000,661156795,4880,4880,4880,4880,0
|
|
20230804,123900,661156795,4880,4880,4880,4880,50
|
|
20230804,123800,660912795,4870,4870,4870,4870,0
|
|
20230804,123700,660912795,4870,4870,4870,4870,84
|
|
20230804,123600,660503715,4870,4865,4870,4865,16
|
|
20230804,123500,660425800,4870,4870,4870,4870,0
|
|
20230804,123400,660425800,4870,4870,4870,4870,1
|
|
20230804,123300,660420930,4815,4815,4815,4815,0
|
|
20230804,123200,660420930,4815,4820,4820,4815,192
|
|
20230804,123100,659495850,4810,4810,4810,4810,62
|
|
20230804,123000,659197630,4810,4800,4810,4800,138
|
|
20230804,122900,658535130,4800,4815,4820,4800,1135
|
|
20230804,122800,653083070,4820,4820,4825,4820,125
|
|
20230804,122700,652480445,4820,4840,4840,4820,932
|
|
20230804,122600,647977670,4840,4845,4845,4840,100
|
|
20230804,122500,647493620,4840,4865,4865,4840,1124
|
|
20230804,122400,642040760,4875,4885,4885,4875,2407
|
|
20230804,122300,630304595,4890,4890,4890,4890,0
|
|
20230804,122200,630304595,4890,4890,4890,4890,0
|
|
20230804,122100,630304595,4890,4890,4890,4890,0
|
|
20230804,122000,630304595,4890,4890,4890,4890,0
|
|
20230804,121900,630304595,4890,4890,4890,4890,0
|
|
20230804,121800,630304595,4890,4890,4890,4890,40
|
|
20230804,121700,630108995,4890,4890,4890,4890,102
|
|
20230804,121600,629610215,4900,4900,4900,4900,100
|
|
20230804,121500,629120215,4920,4920,4920,4920,82
|
|
20230804,121400,628716775,4925,4925,4925,4925,79
|
|
20230804,121300,628327700,4925,4910,4925,4910,664
|
|
20230804,121200,625063515,4910,4910,4910,4910,150
|
|
20230804,121100,624327015,4880,4880,4880,4880,0
|
|
20230804,121000,624327015,4880,4880,4880,4880,0
|
|
20230804,120900,624327015,4880,4895,4900,4880,444
|
|
20230804,120800,622152715,4895,4895,4895,4895,1
|
|
20230804,120700,622147820,4890,4885,4890,4885,823
|
|
20230804,120600,618127455,4875,4870,4875,4870,385
|
|
20230804,120500,616251200,4870,4870,4870,4870,0
|
|
20230804,120400,616251200,4870,4870,4870,4870,0
|
|
20230804,120300,616251200,4870,4870,4870,4870,0
|
|
20230804,120200,616251200,4870,4870,4870,4870,3
|
|
20230804,120100,616236590,4860,4860,4860,4860,0
|
|
20230804,120000,616236590,4860,4860,4860,4860,0
|
|
20230804,115900,616236590,4860,4860,4860,4860,30
|
|
20230804,115800,616090790,4855,4855,4855,4855,0
|
|
20230804,115700,616090790,4855,4855,4855,4855,1
|
|
20230804,115600,616085935,4870,4870,4870,4870,0
|
|
20230804,115500,616085935,4870,4870,4870,4870,0
|
|
20230804,115400,616085935,4870,4870,4870,4870,0
|
|
20230804,115300,616085935,4870,4870,4870,4870,0
|
|
20230804,115200,616085935,4870,4870,4870,4870,0
|
|
20230804,115100,616085935,4870,4870,4870,4870,0
|
|
20230804,115000,616085935,4870,4870,4870,4870,300
|
|
20230804,114900,614624935,4870,4865,4870,4865,5
|
|
20230804,114800,614600590,4870,4870,4870,4870,0
|
|
20230804,114700,614600590,4870,4865,4870,4865,30
|
|
20230804,114600,614454510,4870,4870,4870,4870,0
|
|
20230804,114500,614454510,4870,4870,4870,4870,0
|
|
20230804,114400,614454510,4870,4870,4870,4870,0
|
|
20230804,114300,614454510,4870,4870,4870,4870,0
|
|
20230804,114200,614454510,4870,4870,4870,4870,0
|
|
20230804,114100,614454510,4870,4870,4870,4870,100
|
|
20230804,114000,613967510,4870,4870,4870,4870,57
|
|
20230804,113900,613689920,4865,4865,4865,4865,0
|
|
20230804,113800,613689920,4865,4865,4865,4865,0
|
|
20230804,113700,613689920,4865,4865,4865,4865,4
|
|
20230804,113600,613670460,4865,4865,4865,4865,46
|
|
20230804,113500,613446670,4865,4865,4865,4865,0
|
|
20230804,113400,613446670,4865,4865,4865,4865,0
|
|
20230804,113300,613446670,4865,4865,4865,4865,0
|
|
20230804,113200,613446670,4865,4865,4865,4865,2
|
|
20230804,113100,613436940,4870,4865,4870,4865,397
|
|
20230804,113000,611504110,4855,4855,4855,4855,0
|
|
20230804,112900,611504110,4855,4860,4860,4855,86
|
|
20230804,112800,611086570,4860,4855,4860,4855,233
|
|
20230804,112700,609954355,4855,4855,4855,4850,240
|
|
20230804,112600,608789275,4860,4840,4860,4840,437
|
|
20230804,112500,606670195,4840,4865,4865,4840,1061
|
|
20230804,112400,601528255,4850,4850,4850,4850,0
|
|
20230804,112300,601528255,4850,4850,4850,4850,0
|
|
20230804,112200,601528255,4850,4850,4850,4850,0
|
|
20230804,112100,601528255,4850,4850,4850,4850,1
|
|
20230804,112000,601523405,4855,4850,4855,4850,11
|
|
20230804,111900,601470030,4850,4855,4855,4850,443
|
|
20230804,111800,599321405,4855,4855,4855,4855,0
|
|
20230804,111700,599321405,4855,4855,4855,4855,5
|
|
20230804,111600,599297130,4855,4855,4855,4855,0
|
|
20230804,111500,599297130,4855,4855,4860,4855,266
|
|
20230804,111400,598005650,4870,4870,4870,4870,20
|
|
20230804,111300,597908250,4850,4850,4850,4850,0
|
|
20230804,111200,597908250,4850,4850,4850,4850,0
|
|
20230804,111100,597908250,4850,4845,4850,4845,36
|
|
20230804,111000,597733775,4845,4855,4855,4845,1038
|
|
20230804,110900,592696200,4860,4860,4860,4860,40
|
|
20230804,110800,592501800,4875,4875,4875,4875,1000
|
|
20230804,110700,587626800,4855,4855,4855,4855,0
|
|
20230804,110600,587626800,4855,4855,4855,4855,0
|
|
20230804,110500,587626800,4855,4855,4855,4855,0
|
|
20230804,110400,587626800,4855,4880,4880,4855,1395
|
|
20230804,110300,580846170,4885,4885,4885,4885,97
|
|
20230804,110200,580372325,4885,4885,4885,4885,3
|
|
20230804,110100,580357670,4890,4890,4890,4890,101
|
|
20230804,110000,579863780,4890,4890,4890,4890,0
|
|
20230804,105900,579863780,4890,4890,4890,4890,50
|
|
20230804,105800,579619280,4890,4890,4890,4890,0
|
|
20230804,105700,579619280,4890,4890,4890,4890,0
|
|
20230804,105600,579619280,4890,4875,4890,4875,10
|
|
20230804,105500,579570445,4860,4860,4860,4860,0
|
|
20230804,105400,579570445,4860,4860,4860,4860,0
|
|
20230804,105300,579570445,4860,4875,4875,4860,207
|
|
20230804,105200,578564305,4890,4860,4890,4860,216
|
|
20230804,105100,577508775,4855,4855,4855,4855,0
|
|
20230804,105000,577508775,4855,4890,4890,4855,150
|
|
20230804,104900,576780175,4860,4860,4860,4860,333
|
|
20230804,104800,575161795,4870,4880,4880,4870,222
|
|
20230804,104700,574080435,4890,4900,4900,4860,3024
|
|
20230804,104600,559356260,4950,4900,4950,4895,21
|
|
20230804,104500,559253375,4900,4920,4920,4900,1824
|
|
20230804,104400,550310360,4920,4915,4950,4915,30
|
|
20230804,104300,550162780,4915,4920,4920,4915,791
|
|
20230804,104200,546273030,4915,4930,4930,4915,11
|
|
20230804,104100,546218905,4940,4945,4945,4935,191
|
|
20230804,104000,545274835,4980,4980,4980,4980,6
|
|
20230804,103900,545244955,4995,4995,4995,4995,0
|
|
20230804,103800,545244955,4995,4995,4995,4995,0
|
|
20230804,103700,545244955,4995,4995,4995,4995,1
|
|
20230804,103600,545239960,5000,5000,5000,5000,0
|
|
20230804,103500,545239960,5000,5000,5000,5000,0
|
|
20230804,103400,545239960,5000,5000,5000,5000,0
|
|
20230804,103300,545239960,5000,4975,5000,4975,15
|
|
20230804,103200,545164985,4975,4945,4975,4945,239
|
|
20230804,103100,543976985,4905,4905,4905,4905,0
|
|
20230804,103000,543976985,4905,4975,4975,4900,10716
|
|
20230804,102900,491357410,4950,4970,4975,4950,2206
|
|
20230804,102800,480426805,5010,5010,5010,5010,50
|
|
20230804,102700,480176305,5010,5010,5010,5010,24
|
|
20230804,102600,480056065,5010,5010,5010,5010,0
|
|
20230804,102500,480056065,5010,5010,5010,5010,0
|
|
20230804,102400,480056065,5010,5010,5010,5010,0
|
|
20230804,102300,480056065,5010,5010,5010,5010,0
|
|
20230804,102200,480056065,5010,5040,5040,5010,54
|
|
20230804,102100,479784925,5040,5030,5040,5030,20
|
|
20230804,102000,479684235,5000,5050,5050,4990,4743
|
|
20230804,101900,455957765,5060,5060,5060,5060,0
|
|
20230804,101800,455957765,5060,5060,5060,5060,18
|
|
20230804,101700,455866685,5060,5060,5060,5060,0
|
|
20230804,101600,455866685,5060,5060,5060,5060,0
|
|
20230804,101500,455866685,5060,5060,5060,5060,0
|
|
20230804,101400,455866685,5060,5060,5060,5060,24
|
|
20230804,101300,455745245,5060,5070,5070,5060,2000
|
|
20230804,101200,445625205,5070,5070,5070,5070,0
|
|
20230804,101100,445625205,5070,5070,5070,5070,129
|
|
20230804,101000,444971175,5060,5090,5090,5060,182
|
|
20230804,100900,444050225,5090,5090,5090,5090,137
|
|
20230804,100800,443352895,5110,5110,5110,5110,0
|
|
20230804,100700,443352895,5110,5110,5110,5110,0
|
|
20230804,100600,443352895,5110,5120,5120,5110,158
|
|
20230804,100500,442544035,5110,5090,5110,5090,1016
|
|
20230804,100400,437357615,5090,5050,5090,5000,2249
|
|
20230804,100300,426047955,5050,5050,5050,5050,200
|
|
20230804,100200,425037955,5100,5050,5100,5040,1001
|
|
20230804,100100,419987965,5040,5040,5040,5040,0
|
|
20230804,100000,419987965,5040,5050,5050,5040,400
|
|
20230804,095900,417971665,5050,5060,5060,5050,78
|
|
20230804,095800,417577185,5060,5070,5070,5060,1145
|
|
20230804,095700,411782245,5080,5090,5090,5080,1249
|
|
20230804,095600,405427325,5100,5150,5150,5100,154
|
|
20230804,095500,404641775,5150,5150,5150,5140,38
|
|
20230804,095400,404446105,5150,5090,5160,5060,852
|
|
20230804,095300,400071485,5100,5160,5160,5100,924
|
|
20230804,095200,395348985,5120,5160,5160,5120,23
|
|
20230804,095100,395231025,5130,5230,5230,5050,6405
|
|
20230804,095000,362298115,5250,5230,5260,5210,279
|
|
20230804,094900,360839065,5250,5180,5250,5180,2457
|
|
20230804,094800,348012495,5210,5210,5220,5170,2365
|
|
20230804,094700,335734575,5220,5220,5220,5200,254
|
|
20230804,094600,334410915,5250,5190,5250,5190,546
|
|
20230804,094500,331571095,5190,5200,5250,5190,5178
|
|
20230804,094400,304644535,5180,5270,5270,5180,4799
|
|
20230804,094300,279497615,5270,5270,5290,5250,2567
|
|
20230804,094200,265943255,5280,5200,5280,5160,4250
|
|
20230804,094100,243772985,5200,5080,5200,5070,20138
|
|
20230804,094000,140453585,5080,5080,5080,5080,200
|
|
20230804,093900,139437585,5080,5070,5080,5070,2838
|
|
20230804,093800,125035915,5070,5040,5070,5040,1506
|
|
20230804,093700,117420155,5040,5040,5040,5040,0
|
|
20230804,093600,117420155,5040,5040,5040,5000,109
|
|
20230804,093500,116874795,5040,5040,5040,5040,43
|
|
20230804,093400,116658075,5060,5060,5060,5000,781
|
|
20230804,093300,112735465,5060,5040,5060,5040,3292
|
|
20230804,093200,96086665,5050,5040,5050,5040,2000
|
|
20230804,093100,85990235,4985,5050,5050,4985,403
|
|
20230804,093000,83980405,5060,5060,5060,5050,141
|
|
20230804,092900,83267825,5060,4975,5060,4975,1770
|
|
20230804,092800,74323070,5040,5020,5040,5010,611
|
|
20230804,092700,71245940,5030,4980,5030,4980,832
|
|
20230804,092600,67068355,4975,4970,4975,4965,114
|
|
20230804,092500,66501310,4960,4960,4960,4960,215
|
|
20230804,092400,65434910,4975,4980,4980,4975,203
|
|
20230804,092300,64423985,4980,4985,4985,4975,74
|
|
20230804,092200,64055375,4985,4985,4985,4985,25
|
|
20230804,092100,63930750,4960,4960,4960,4960,216
|
|
20230804,092000,62859390,4960,4970,4970,4960,184
|
|
20230804,091900,61945890,4980,4985,4985,4980,226
|
|
20230804,091800,60819690,4985,4985,4985,4985,81
|
|
20230804,091700,60415905,5030,4985,5040,4985,506
|
|
20230804,091600,57879805,5040,5040,5040,5030,76
|
|
20230804,091500,57497315,5080,4995,5080,4995,1184
|
|
20230804,091400,51567100,4995,4995,4995,4995,310
|
|
20230804,091300,50018650,4995,4960,4995,4960,759
|
|
20230804,091200,46234560,4960,4945,4960,4945,1020
|
|
20230804,091100,41180570,4955,4945,4955,4945,640
|
|
20230804,091000,38013220,4945,4905,4950,4905,4427
|
|
20230804,090900,16163390,4935,4920,4935,4865,1582
|
|
20230804,090800,8380190,4925,4920,4925,4920,51
|
|
20230804,090700,8129265,4930,4920,4930,4920,200
|
|
20230804,090600,7143510,4930,4930,4930,4930,0
|
|
20230804,090500,7143510,4930,4930,4930,4930,0
|
|
20230804,090400,7143510,4930,4930,4935,4930,150
|
|
20230804,090300,6403720,4940,4940,4940,4940,0
|
|
20230804,090200,6403720,4940,4940,4940,4940,20
|
|
20230804,090100,6304920,4950,4900,4950,4900,11
|
|
20230804,090000,6250970,4900,5000,5000,4900,1259
|