642 lines
30 KiB
CSV
642 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230818,193900,54338255,5100,5100,5100,5100,771
|
|
20230818,193800,54338255,5100,5100,5100,5100,0
|
|
20230818,193700,54338255,5100,5100,5100,5100,0
|
|
20230818,193600,54338255,5100,5100,5100,5100,0
|
|
20230818,193500,54338255,5100,5100,5100,5100,0
|
|
20230818,193400,54338255,5100,5100,5100,5100,0
|
|
20230818,193300,54338255,5100,5100,5100,5100,0
|
|
20230818,193200,54338255,5100,5100,5100,5100,0
|
|
20230818,193100,54338255,5100,5100,5100,5100,0
|
|
20230818,193000,54338255,5100,5100,5100,5100,0
|
|
20230818,192900,54338255,5100,5100,5100,5100,0
|
|
20230818,192800,54338255,5100,5100,5100,5100,0
|
|
20230818,192700,54338255,5100,5100,5100,5100,0
|
|
20230818,192600,54338255,5100,5100,5100,5100,0
|
|
20230818,192500,54338255,5100,5100,5100,5100,0
|
|
20230818,192400,54338255,5100,5100,5100,5100,0
|
|
20230818,192300,54338255,5100,5100,5100,5100,0
|
|
20230818,192200,54338255,5100,5100,5100,5100,0
|
|
20230818,192100,54338255,5100,5100,5100,5100,0
|
|
20230818,192000,54338255,5100,5100,5100,5100,0
|
|
20230818,191900,54338255,5100,5100,5100,5100,0
|
|
20230818,191800,54338255,5100,5100,5100,5100,0
|
|
20230818,191700,54338255,5100,5100,5100,5100,0
|
|
20230818,191600,54338255,5100,5100,5100,5100,0
|
|
20230818,191500,54338255,5100,5100,5100,5100,0
|
|
20230818,191400,54338255,5100,5100,5100,5100,0
|
|
20230818,191300,54338255,5100,5100,5100,5100,0
|
|
20230818,191200,54338255,5100,5100,5100,5100,0
|
|
20230818,191100,54338255,5100,5100,5100,5100,0
|
|
20230818,191000,54338255,5100,5100,5100,5100,0
|
|
20230818,190900,54338255,5100,5100,5100,5100,771
|
|
20230818,190800,54338255,5100,5100,5100,5100,0
|
|
20230818,190700,54338255,5100,5100,5100,5100,0
|
|
20230818,190600,54338255,5100,5100,5100,5100,0
|
|
20230818,190500,54338255,5100,5100,5100,5100,0
|
|
20230818,190400,54338255,5100,5100,5100,5100,0
|
|
20230818,190300,54338255,5100,5100,5100,5100,0
|
|
20230818,190200,54338255,5100,5100,5100,5100,0
|
|
20230818,190100,54338255,5100,5100,5100,5100,0
|
|
20230818,190000,54338255,5100,5100,5100,5100,0
|
|
20230818,185900,54338255,5100,5100,5100,5100,0
|
|
20230818,185800,54338255,5100,5100,5100,5100,0
|
|
20230818,185700,54338255,5100,5100,5100,5100,0
|
|
20230818,185600,54338255,5100,5100,5100,5100,0
|
|
20230818,185500,54338255,5100,5100,5100,5100,0
|
|
20230818,185400,54338255,5100,5100,5100,5100,0
|
|
20230818,185300,54338255,5100,5100,5100,5100,0
|
|
20230818,185200,54338255,5100,5100,5100,5100,0
|
|
20230818,185100,54338255,5100,5100,5100,5100,0
|
|
20230818,185000,54338255,5100,5100,5100,5100,0
|
|
20230818,184900,54338255,5100,5100,5100,5100,0
|
|
20230818,184800,54338255,5100,5100,5100,5100,0
|
|
20230818,184700,54338255,5100,5100,5100,5100,0
|
|
20230818,184600,54338255,5100,5100,5100,5100,0
|
|
20230818,184500,54338255,5100,5100,5100,5100,0
|
|
20230818,184400,54338255,5100,5100,5100,5100,0
|
|
20230818,184300,54338255,5100,5100,5100,5100,0
|
|
20230818,184200,54338255,5100,5100,5100,5100,0
|
|
20230818,184100,54338255,5100,5100,5100,5100,0
|
|
20230818,184000,54338255,5100,5100,5100,5100,0
|
|
20230818,183900,54338255,5100,5100,5100,5100,771
|
|
20230818,183800,54338255,5100,5100,5100,5100,0
|
|
20230818,183700,54338255,5100,5100,5100,5100,0
|
|
20230818,183600,54338255,5100,5100,5100,5100,0
|
|
20230818,183500,54338255,5100,5100,5100,5100,0
|
|
20230818,183400,54338255,5100,5100,5100,5100,0
|
|
20230818,183300,54338255,5100,5100,5100,5100,0
|
|
20230818,183200,54338255,5100,5100,5100,5100,0
|
|
20230818,183100,54338255,5100,5100,5100,5100,0
|
|
20230818,183000,54338255,5100,5100,5100,5100,0
|
|
20230818,182900,54338255,5100,5100,5100,5100,0
|
|
20230818,182800,54338255,5100,5100,5100,5100,0
|
|
20230818,182700,54338255,5100,5100,5100,5100,0
|
|
20230818,182600,54338255,5100,5100,5100,5100,0
|
|
20230818,182500,54338255,5100,5100,5100,5100,0
|
|
20230818,182400,54338255,5100,5100,5100,5100,0
|
|
20230818,182300,54338255,5100,5100,5100,5100,0
|
|
20230818,182200,54338255,5100,5100,5100,5100,0
|
|
20230818,182100,54338255,5100,5100,5100,5100,0
|
|
20230818,182000,54338255,5100,5100,5100,5100,0
|
|
20230818,181900,54338255,5100,5100,5100,5100,0
|
|
20230818,181800,54338255,5100,5100,5100,5100,0
|
|
20230818,181700,54338255,5100,5100,5100,5100,0
|
|
20230818,181600,54338255,5100,5100,5100,5100,0
|
|
20230818,181500,54338255,5100,5100,5100,5100,0
|
|
20230818,181400,54338255,5100,5100,5100,5100,0
|
|
20230818,181300,54338255,5100,5100,5100,5100,0
|
|
20230818,181200,54338255,5100,5100,5100,5100,0
|
|
20230818,181100,54338255,5100,5100,5100,5100,0
|
|
20230818,181000,54338255,5100,5100,5100,5100,0
|
|
20230818,180900,54338255,5100,5100,5100,5100,771
|
|
20230818,180800,54338255,5100,5100,5100,5100,0
|
|
20230818,180700,54338255,5100,5100,5100,5100,0
|
|
20230818,180600,54338255,5100,5100,5100,5100,0
|
|
20230818,180500,54338255,5100,5100,5100,5100,0
|
|
20230818,180400,54338255,5100,5100,5100,5100,0
|
|
20230818,180300,54338255,5100,5100,5100,5100,0
|
|
20230818,180200,54338255,5100,5100,5100,5100,0
|
|
20230818,180100,54338255,5100,5100,5100,5100,0
|
|
20230818,180000,54338255,5100,5100,5100,5100,0
|
|
20230818,175900,54338255,5100,5100,5100,5100,0
|
|
20230818,175800,54338255,5100,5100,5100,5100,0
|
|
20230818,175700,54338255,5100,5100,5100,5100,0
|
|
20230818,175600,54338255,5100,5100,5100,5100,0
|
|
20230818,175500,54338255,5100,5100,5100,5100,0
|
|
20230818,175400,54338255,5100,5100,5100,5100,0
|
|
20230818,175300,54338255,5100,5100,5100,5100,0
|
|
20230818,175200,54338255,5100,5100,5100,5100,0
|
|
20230818,175100,54338255,5100,5100,5100,5100,0
|
|
20230818,175000,54338255,5100,5100,5100,5100,0
|
|
20230818,174900,54338255,5100,5100,5100,5100,0
|
|
20230818,174800,54338255,5100,5100,5100,5100,0
|
|
20230818,174700,54338255,5100,5100,5100,5100,0
|
|
20230818,174600,54338255,5100,5100,5100,5100,0
|
|
20230818,174500,54338255,5100,5100,5100,5100,0
|
|
20230818,174400,54338255,5100,5100,5100,5100,0
|
|
20230818,174300,54338255,5100,5100,5100,5100,0
|
|
20230818,174200,54338255,5100,5100,5100,5100,0
|
|
20230818,174100,54338255,5100,5100,5100,5100,0
|
|
20230818,174000,54338255,5100,5100,5100,5100,0
|
|
20230818,173900,54338255,5100,5100,5100,5100,771
|
|
20230818,173800,54338255,5100,5100,5100,5100,0
|
|
20230818,173700,54338255,5100,5100,5100,5100,0
|
|
20230818,173600,54338255,5100,5100,5100,5100,0
|
|
20230818,173500,54338255,5100,5100,5100,5100,0
|
|
20230818,173400,54338255,5100,5100,5100,5100,0
|
|
20230818,173300,54338255,5100,5100,5100,5100,0
|
|
20230818,173200,54338255,5100,5100,5100,5100,0
|
|
20230818,173100,54338255,5100,5100,5100,5100,0
|
|
20230818,173000,54338255,5100,5100,5100,5100,0
|
|
20230818,172900,54338255,5100,5100,5100,5100,0
|
|
20230818,172800,54338255,5100,5100,5100,5100,0
|
|
20230818,172700,54338255,5100,5100,5100,5100,0
|
|
20230818,172600,54338255,5100,5100,5100,5100,0
|
|
20230818,172500,54338255,5100,5100,5100,5100,0
|
|
20230818,172400,54338255,5100,5100,5100,5100,0
|
|
20230818,172300,54338255,5100,5100,5100,5100,0
|
|
20230818,172200,54338255,5100,5100,5100,5100,0
|
|
20230818,172100,54338255,5100,5100,5100,5100,0
|
|
20230818,172000,54338255,5100,5100,5100,5100,0
|
|
20230818,171900,54338255,5100,5100,5100,5100,0
|
|
20230818,171800,54338255,5100,5100,5100,5100,0
|
|
20230818,171700,54338255,5100,5100,5100,5100,0
|
|
20230818,171600,54338255,5100,5100,5100,5100,0
|
|
20230818,171500,54338255,5100,5100,5100,5100,0
|
|
20230818,171400,54338255,5100,5100,5100,5100,0
|
|
20230818,171300,54338255,5100,5100,5100,5100,0
|
|
20230818,171200,54338255,5100,5100,5100,5100,0
|
|
20230818,171100,54338255,5100,5100,5100,5100,0
|
|
20230818,171000,54338255,5100,5100,5100,5100,0
|
|
20230818,170900,54338255,5100,5100,5100,5100,771
|
|
20230818,170800,54338255,5100,5100,5100,5100,0
|
|
20230818,170700,54338255,5100,5100,5100,5100,0
|
|
20230818,170600,54338255,5100,5100,5100,5100,0
|
|
20230818,170500,54338255,5100,5100,5100,5100,0
|
|
20230818,170400,54338255,5100,5100,5100,5100,0
|
|
20230818,170300,54338255,5100,5100,5100,5100,0
|
|
20230818,170200,54338255,5100,5100,5100,5100,0
|
|
20230818,170100,54338255,5100,5100,5100,5100,0
|
|
20230818,170000,54338255,5100,5100,5100,5100,0
|
|
20230818,165900,54338255,5100,5100,5100,5100,0
|
|
20230818,165800,54338255,5100,5100,5100,5100,0
|
|
20230818,165700,54338255,5100,5100,5100,5100,0
|
|
20230818,165600,54338255,5100,5100,5100,5100,0
|
|
20230818,165500,54338255,5100,5100,5100,5100,0
|
|
20230818,165400,54338255,5100,5100,5100,5100,0
|
|
20230818,165300,54338255,5100,5100,5100,5100,0
|
|
20230818,165200,54338255,5100,5100,5100,5100,0
|
|
20230818,165100,54338255,5100,5100,5100,5100,0
|
|
20230818,165000,54338255,5100,5100,5100,5100,0
|
|
20230818,164900,54338255,5100,5100,5100,5100,0
|
|
20230818,164800,54338255,5100,5100,5100,5100,0
|
|
20230818,164700,54338255,5100,5100,5100,5100,0
|
|
20230818,164600,54338255,5100,5100,5100,5100,0
|
|
20230818,164500,54338255,5100,5100,5100,5100,0
|
|
20230818,164400,54338255,5100,5100,5100,5100,0
|
|
20230818,164300,54338255,5100,5100,5100,5100,0
|
|
20230818,164200,54338255,5100,5100,5100,5100,0
|
|
20230818,164100,54338255,5100,5100,5100,5100,0
|
|
20230818,164000,54338255,5100,5100,5100,5100,0
|
|
20230818,163900,54338255,5100,5100,5100,5100,771
|
|
20230818,163800,54338255,5100,5100,5100,5100,0
|
|
20230818,163700,54338255,5100,5100,5100,5100,0
|
|
20230818,163600,54338255,5100,5100,5100,5100,0
|
|
20230818,163500,54338255,5100,5100,5100,5100,0
|
|
20230818,163400,54338255,5100,5100,5100,5100,0
|
|
20230818,163300,54338255,5100,5100,5100,5100,0
|
|
20230818,163200,54338255,5100,5100,5100,5100,0
|
|
20230818,163100,54338255,5100,5100,5100,5100,0
|
|
20230818,163000,54338255,5100,5100,5100,5100,0
|
|
20230818,162900,54338255,5100,5100,5100,5100,0
|
|
20230818,162800,54338255,5100,5100,5100,5100,0
|
|
20230818,162700,54338255,5100,5100,5100,5100,0
|
|
20230818,162600,54338255,5100,5100,5100,5100,0
|
|
20230818,162500,54338255,5100,5100,5100,5100,0
|
|
20230818,162400,54338255,5100,5100,5100,5100,0
|
|
20230818,162300,54338255,5100,5100,5100,5100,0
|
|
20230818,162200,54338255,5100,5100,5100,5100,0
|
|
20230818,162100,54338255,5100,5100,5100,5100,0
|
|
20230818,162000,54338255,5100,5100,5100,5100,0
|
|
20230818,161900,54338255,5100,5100,5100,5100,0
|
|
20230818,161800,54338255,5100,5100,5100,5100,0
|
|
20230818,161700,54338255,5100,5100,5100,5100,0
|
|
20230818,161600,54338255,5100,5100,5100,5100,0
|
|
20230818,161500,54338255,5100,5100,5100,5100,0
|
|
20230818,161400,54338255,5100,5100,5100,5100,0
|
|
20230818,161300,54338255,5100,5100,5100,5100,0
|
|
20230818,161200,54338255,5100,5100,5100,5100,0
|
|
20230818,161100,54338255,5100,5100,5100,5100,0
|
|
20230818,161000,54338255,5100,5100,5100,5100,0
|
|
20230818,160900,54338255,5100,5100,5100,5100,771
|
|
20230818,160800,54338255,5100,5100,5100,5100,0
|
|
20230818,160700,54338255,5100,5100,5100,5100,0
|
|
20230818,160600,54338255,5100,5100,5100,5100,0
|
|
20230818,160500,54338255,5100,5100,5100,5100,0
|
|
20230818,160400,54338255,5100,5100,5100,5100,0
|
|
20230818,160300,54338255,5100,5100,5100,5100,0
|
|
20230818,160200,54338255,5100,5100,5100,5100,0
|
|
20230818,160100,54338255,5100,5100,5100,5100,0
|
|
20230818,160000,54338255,5100,5100,5100,5100,0
|
|
20230818,155900,54338255,5100,5100,5100,5100,0
|
|
20230818,155800,54338255,5100,5100,5100,5100,0
|
|
20230818,155700,54338255,5100,5100,5100,5100,0
|
|
20230818,155600,54338255,5100,5100,5100,5100,0
|
|
20230818,155500,54338255,5100,5100,5100,5100,0
|
|
20230818,155400,54338255,5100,5100,5100,5100,0
|
|
20230818,155300,54338255,5100,5100,5100,5100,0
|
|
20230818,155200,54338255,5100,5100,5100,5100,0
|
|
20230818,155100,54338255,5100,5100,5100,5100,0
|
|
20230818,155000,54338255,5100,5100,5100,5100,0
|
|
20230818,154900,54338255,5100,5100,5100,5100,0
|
|
20230818,154800,54338255,5100,5100,5100,5100,0
|
|
20230818,154700,54338255,5100,5100,5100,5100,0
|
|
20230818,154600,54338255,5100,5100,5100,5100,0
|
|
20230818,154500,54338255,5100,5100,5100,5100,0
|
|
20230818,154400,54338255,5100,5100,5100,5100,0
|
|
20230818,154300,54338255,5100,5100,5100,5100,0
|
|
20230818,154200,54338255,5100,5100,5100,5100,0
|
|
20230818,154100,54338255,5100,5100,5100,5100,0
|
|
20230818,154000,54338255,5100,5100,5100,5100,0
|
|
20230818,153900,54338255,5100,5100,5100,5100,771
|
|
20230818,153800,54338255,5100,5100,5100,5100,0
|
|
20230818,153700,54338255,5100,5100,5100,5100,0
|
|
20230818,153600,54338255,5100,5100,5100,5100,0
|
|
20230818,153500,54338255,5100,5100,5100,5100,0
|
|
20230818,153400,54338255,5100,5100,5100,5100,0
|
|
20230818,153300,54338255,5100,5100,5100,5100,0
|
|
20230818,153200,54338255,5100,5100,5100,5100,0
|
|
20230818,153100,54338255,5100,5100,5100,5100,0
|
|
20230818,153000,54338255,5100,5100,5100,5100,771
|
|
20230818,152900,50406155,5060,5060,5060,5060,0
|
|
20230818,152800,50406155,5060,5060,5060,5060,0
|
|
20230818,152700,50406155,5060,5060,5060,5060,0
|
|
20230818,152600,50406155,5060,5060,5060,5060,0
|
|
20230818,152500,50406155,5060,5060,5060,5060,0
|
|
20230818,152400,50406155,5060,5060,5060,5060,0
|
|
20230818,152300,50406155,5060,5060,5060,5060,0
|
|
20230818,152200,50406155,5060,5060,5060,5060,0
|
|
20230818,152100,50406155,5060,5060,5060,5060,0
|
|
20230818,152000,50406155,5060,5060,5060,5060,0
|
|
20230818,151900,50406155,5060,5010,5060,5010,97
|
|
20230818,151800,49917625,5010,5010,5010,5010,5
|
|
20230818,151700,49892575,4995,4995,4995,4995,4
|
|
20230818,151600,49872595,4995,4990,4995,4990,17
|
|
20230818,151500,49787730,4995,4995,4995,4995,15
|
|
20230818,151400,49712805,4995,4995,4995,4985,185
|
|
20230818,151300,48788760,4995,4995,4995,4995,0
|
|
20230818,151200,48788760,4995,4995,4995,4995,0
|
|
20230818,151100,48788760,4995,4995,4995,4995,0
|
|
20230818,151000,48788760,4995,4995,4995,4995,0
|
|
20230818,150900,48788760,4995,4995,4995,4995,0
|
|
20230818,150800,48788760,4995,4995,4995,4995,0
|
|
20230818,150700,48788760,4995,4995,4995,4995,0
|
|
20230818,150600,48788760,4995,4995,4995,4995,0
|
|
20230818,150500,48788760,4995,4995,4995,4995,0
|
|
20230818,150400,48788760,4995,4995,4995,4995,0
|
|
20230818,150300,48788760,4995,4995,4995,4995,0
|
|
20230818,150200,48788760,4995,4995,4995,4995,0
|
|
20230818,150100,48788760,4995,4995,4995,4995,0
|
|
20230818,150000,48788760,4995,4995,4995,4995,0
|
|
20230818,145900,48788760,4995,4995,4995,4995,0
|
|
20230818,145800,48788760,4995,4995,4995,4995,0
|
|
20230818,145700,48788760,4995,4995,4995,4995,0
|
|
20230818,145600,48788760,4995,4995,4995,4995,0
|
|
20230818,145500,48788760,4995,4975,4995,4975,25
|
|
20230818,145400,48663945,4975,4975,4975,4975,0
|
|
20230818,145300,48663945,4975,4975,4975,4975,4
|
|
20230818,145200,48644045,4975,4975,4975,4975,3
|
|
20230818,145100,48629120,4975,4975,4975,4975,6
|
|
20230818,145000,48599270,4955,4955,4955,4955,0
|
|
20230818,144900,48599270,4955,4985,4985,4955,160
|
|
20230818,144800,47805495,4990,4990,4990,4990,0
|
|
20230818,144700,47805495,4990,4990,4990,4990,0
|
|
20230818,144600,47805495,4990,4990,4990,4990,0
|
|
20230818,144500,47805495,4990,4990,4990,4990,0
|
|
20230818,144400,47805495,4990,4990,4990,4990,0
|
|
20230818,144300,47805495,4990,4990,4990,4990,1
|
|
20230818,144200,47800505,4990,4990,4990,4990,0
|
|
20230818,144100,47800505,4990,4990,4990,4990,0
|
|
20230818,144000,47800505,4990,4990,4990,4990,0
|
|
20230818,143900,47800505,4990,4990,4990,4990,0
|
|
20230818,143800,47800505,4990,4990,4990,4990,0
|
|
20230818,143700,47800505,4990,4990,4990,4990,0
|
|
20230818,143600,47800505,4990,4990,4990,4990,0
|
|
20230818,143500,47800505,4990,4990,4990,4990,0
|
|
20230818,143400,47800505,4990,4990,4990,4990,0
|
|
20230818,143300,47800505,4990,4990,4990,4990,0
|
|
20230818,143200,47800505,4990,4990,4990,4990,0
|
|
20230818,143100,47800505,4990,4990,4990,4990,0
|
|
20230818,143000,47800505,4990,4990,4990,4990,23
|
|
20230818,142900,47685735,4995,4995,4995,4995,0
|
|
20230818,142800,47685735,4995,4995,4995,4995,9
|
|
20230818,142700,47640780,5000,5000,5000,5000,0
|
|
20230818,142600,47640780,5000,5000,5000,5000,1
|
|
20230818,142500,47635780,4995,4995,4995,4995,0
|
|
20230818,142400,47635780,4995,4995,4995,4995,0
|
|
20230818,142300,47635780,4995,4995,4995,4995,0
|
|
20230818,142200,47635780,4995,4995,4995,4995,0
|
|
20230818,142100,47635780,4995,4995,4995,4995,0
|
|
20230818,142000,47635780,4995,4995,4995,4995,0
|
|
20230818,141900,47635780,4995,4995,4995,4995,0
|
|
20230818,141800,47635780,4995,4995,4995,4995,0
|
|
20230818,141700,47635780,4995,4995,4995,4995,0
|
|
20230818,141600,47635780,4995,4995,4995,4995,0
|
|
20230818,141500,47635780,4995,4995,4995,4995,0
|
|
20230818,141400,47635780,4995,4995,4995,4995,0
|
|
20230818,141300,47635780,4995,4995,4995,4995,0
|
|
20230818,141200,47635780,4995,4995,4995,4995,13
|
|
20230818,141100,47570845,5000,5000,5000,5000,0
|
|
20230818,141000,47570845,5000,5000,5000,5000,0
|
|
20230818,140900,47570845,5000,5000,5000,5000,0
|
|
20230818,140800,47570845,5000,5000,5000,5000,0
|
|
20230818,140700,47570845,5000,5000,5000,5000,38
|
|
20230818,140600,47380845,5010,5010,5010,5010,0
|
|
20230818,140500,47380845,5010,5010,5010,5010,0
|
|
20230818,140400,47380845,5010,5010,5010,5010,0
|
|
20230818,140300,47380845,5010,5010,5010,5010,0
|
|
20230818,140200,47380845,5010,5010,5010,5010,0
|
|
20230818,140100,47380845,5010,5010,5010,5010,0
|
|
20230818,140000,47380845,5010,5010,5010,5010,0
|
|
20230818,135900,47380845,5010,5010,5010,5010,6
|
|
20230818,135800,47350785,5010,5010,5010,5010,0
|
|
20230818,135700,47350785,5010,5010,5010,5010,0
|
|
20230818,135600,47350785,5010,5010,5010,5010,0
|
|
20230818,135500,47350785,5010,5010,5010,5010,0
|
|
20230818,135400,47350785,5010,5010,5010,5010,0
|
|
20230818,135300,47350785,5010,5010,5010,5010,0
|
|
20230818,135200,47350785,5010,5010,5010,5010,0
|
|
20230818,135100,47350785,5010,5010,5010,5010,0
|
|
20230818,135000,47350785,5010,5010,5010,5010,0
|
|
20230818,134900,47350785,5010,5010,5010,5010,0
|
|
20230818,134800,47350785,5010,5010,5010,5010,0
|
|
20230818,134700,47350785,5010,5010,5010,5010,0
|
|
20230818,134600,47350785,5010,5010,5010,5010,0
|
|
20230818,134500,47350785,5010,5010,5010,5010,0
|
|
20230818,134400,47350785,5010,5010,5010,5010,0
|
|
20230818,134300,47350785,5010,5010,5010,5010,0
|
|
20230818,134200,47350785,5010,5010,5010,5010,0
|
|
20230818,134100,47350785,5010,5010,5010,5010,0
|
|
20230818,134000,47350785,5010,5010,5010,5010,0
|
|
20230818,133900,47350785,5010,5010,5010,5010,0
|
|
20230818,133800,47350785,5010,5010,5010,5010,2
|
|
20230818,133700,47340765,5010,5010,5010,5010,0
|
|
20230818,133600,47340765,5010,5010,5010,5010,0
|
|
20230818,133500,47340765,5010,5010,5010,5010,0
|
|
20230818,133400,47340765,5010,5010,5010,5010,0
|
|
20230818,133300,47340765,5010,5010,5010,5010,0
|
|
20230818,133200,47340765,5010,5010,5010,5010,12
|
|
20230818,133100,47280645,5000,5000,5000,5000,2
|
|
20230818,133000,47270645,5010,5010,5010,5010,0
|
|
20230818,132900,47270645,5010,5010,5010,5010,2
|
|
20230818,132800,47260625,5010,5010,5010,5010,0
|
|
20230818,132700,47260625,5010,5010,5010,5010,0
|
|
20230818,132600,47260625,5010,5010,5010,5010,0
|
|
20230818,132500,47260625,5010,5010,5010,5010,3
|
|
20230818,132400,47245595,5000,5000,5000,5000,0
|
|
20230818,132300,47245595,5000,5000,5000,5000,0
|
|
20230818,132200,47245595,5000,5000,5000,5000,0
|
|
20230818,132100,47245595,5000,5000,5000,5000,0
|
|
20230818,132000,47245595,5000,5000,5000,5000,0
|
|
20230818,131900,47245595,5000,5000,5000,5000,12
|
|
20230818,131800,47185595,5010,5010,5010,5010,145
|
|
20230818,131700,46459145,5010,5010,5010,5010,63
|
|
20230818,131600,46143515,5010,5010,5010,5010,905
|
|
20230818,131500,41609465,5050,5050,5050,5050,0
|
|
20230818,131400,41609465,5050,5050,5050,5050,0
|
|
20230818,131300,41609465,5050,5050,5050,5050,0
|
|
20230818,131200,41609465,5050,5050,5050,5050,0
|
|
20230818,131100,41609465,5050,5050,5050,5050,0
|
|
20230818,131000,41609465,5050,5050,5050,5050,0
|
|
20230818,130900,41609465,5050,5050,5050,5050,0
|
|
20230818,130800,41609465,5050,5050,5050,5050,0
|
|
20230818,130700,41609465,5050,5050,5050,5050,0
|
|
20230818,130600,41609465,5050,5050,5050,5050,1
|
|
20230818,130500,41604415,5010,5010,5010,5010,0
|
|
20230818,130400,41604415,5010,5010,5010,5010,0
|
|
20230818,130300,41604415,5010,5010,5010,5010,254
|
|
20230818,130200,40331875,5010,5010,5010,5010,31
|
|
20230818,130100,40176565,5050,5050,5050,5050,0
|
|
20230818,130000,40176565,5050,5050,5050,5050,0
|
|
20230818,125900,40176565,5050,5050,5050,5050,0
|
|
20230818,125800,40176565,5050,5050,5050,5050,0
|
|
20230818,125700,40176565,5050,5050,5050,5050,0
|
|
20230818,125600,40176565,5050,5050,5050,5050,0
|
|
20230818,125500,40176565,5050,5050,5050,5050,0
|
|
20230818,125400,40176565,5050,5050,5050,5050,0
|
|
20230818,125300,40176565,5050,5050,5050,5050,0
|
|
20230818,125200,40176565,5050,5050,5050,5050,5
|
|
20230818,125100,40151315,5050,5050,5050,5050,0
|
|
20230818,125000,40151315,5050,5050,5050,5050,0
|
|
20230818,124900,40151315,5050,5050,5050,5050,0
|
|
20230818,124800,40151315,5050,5050,5050,5050,0
|
|
20230818,124700,40151315,5050,5050,5050,5050,0
|
|
20230818,124600,40151315,5050,5050,5050,5050,0
|
|
20230818,124500,40151315,5050,5040,5050,5010,162
|
|
20230818,124400,39338935,5060,5060,5060,5060,0
|
|
20230818,124300,39338935,5060,5060,5060,5060,0
|
|
20230818,124200,39338935,5060,5060,5060,5060,0
|
|
20230818,124100,39338935,5060,5060,5060,5060,0
|
|
20230818,124000,39338935,5060,5060,5060,5060,0
|
|
20230818,123900,39338935,5060,5060,5060,5060,0
|
|
20230818,123800,39338935,5060,5060,5060,5060,0
|
|
20230818,123700,39338935,5060,5060,5060,5060,0
|
|
20230818,123600,39338935,5060,5060,5060,5060,3
|
|
20230818,123500,39323755,5060,5060,5060,5060,0
|
|
20230818,123400,39323755,5060,5060,5060,5060,0
|
|
20230818,123300,39323755,5060,5060,5060,5060,0
|
|
20230818,123200,39323755,5060,5060,5060,5060,0
|
|
20230818,123100,39323755,5060,5060,5060,5060,0
|
|
20230818,123000,39323755,5060,5060,5060,5060,0
|
|
20230818,122900,39323755,5060,5060,5060,5060,0
|
|
20230818,122800,39323755,5060,5060,5060,5060,0
|
|
20230818,122700,39323755,5060,5060,5060,5060,0
|
|
20230818,122600,39323755,5060,5060,5060,5060,0
|
|
20230818,122500,39323755,5060,5060,5060,5060,0
|
|
20230818,122400,39323755,5060,5060,5060,5060,0
|
|
20230818,122300,39323755,5060,5060,5060,5060,0
|
|
20230818,122200,39323755,5060,5060,5060,5060,0
|
|
20230818,122100,39323755,5060,5060,5060,5060,0
|
|
20230818,122000,39323755,5060,5060,5060,5060,0
|
|
20230818,121900,39323755,5060,5060,5060,5060,0
|
|
20230818,121800,39323755,5060,5060,5060,5060,0
|
|
20230818,121700,39323755,5060,5060,5060,5060,0
|
|
20230818,121600,39323755,5060,5060,5060,5060,0
|
|
20230818,121500,39323755,5060,5060,5060,5060,0
|
|
20230818,121400,39323755,5060,5060,5060,5060,0
|
|
20230818,121300,39323755,5060,5060,5060,5060,0
|
|
20230818,121200,39323755,5060,5060,5060,5060,0
|
|
20230818,121100,39323755,5060,5060,5060,5060,0
|
|
20230818,121000,39323755,5060,5060,5060,5060,0
|
|
20230818,120900,39323755,5060,5060,5060,5060,0
|
|
20230818,120800,39323755,5060,5060,5060,5060,1
|
|
20230818,120700,39318695,5040,5040,5040,5040,0
|
|
20230818,120600,39318695,5040,5040,5040,5040,0
|
|
20230818,120500,39318695,5040,5050,5050,5040,70
|
|
20230818,120400,38965805,5060,5060,5060,5060,0
|
|
20230818,120300,38965805,5060,5060,5060,5060,0
|
|
20230818,120200,38965805,5060,5060,5060,5060,0
|
|
20230818,120100,38965805,5060,5060,5060,5060,0
|
|
20230818,120000,38965805,5060,5060,5060,5060,0
|
|
20230818,115900,38965805,5060,5060,5060,5060,0
|
|
20230818,115800,38965805,5060,5060,5060,5060,0
|
|
20230818,115700,38965805,5060,5060,5060,5060,0
|
|
20230818,115600,38965805,5060,5060,5060,5060,0
|
|
20230818,115500,38965805,5060,5060,5060,5060,0
|
|
20230818,115400,38965805,5060,5060,5060,5060,0
|
|
20230818,115300,38965805,5060,5060,5060,5060,0
|
|
20230818,115200,38965805,5060,5060,5060,5060,0
|
|
20230818,115100,38965805,5060,5060,5060,5060,0
|
|
20230818,115000,38965805,5060,5060,5060,5060,0
|
|
20230818,114900,38965805,5060,5060,5060,5060,0
|
|
20230818,114800,38965805,5060,5060,5060,5060,0
|
|
20230818,114700,38965805,5060,5060,5060,5060,0
|
|
20230818,114600,38965805,5060,5060,5060,5060,0
|
|
20230818,114500,38965805,5060,5060,5060,5060,0
|
|
20230818,114400,38965805,5060,5060,5060,5060,0
|
|
20230818,114300,38965805,5060,5060,5060,5060,0
|
|
20230818,114200,38965805,5060,5060,5060,5060,0
|
|
20230818,114100,38965805,5060,5060,5060,5060,0
|
|
20230818,114000,38965805,5060,5060,5060,5060,0
|
|
20230818,113900,38965805,5060,5060,5060,5060,10
|
|
20230818,113800,38915205,5060,5060,5060,5060,0
|
|
20230818,113700,38915205,5060,5060,5060,5060,0
|
|
20230818,113600,38915205,5060,5060,5060,5060,0
|
|
20230818,113500,38915205,5060,5060,5060,5060,0
|
|
20230818,113400,38915205,5060,5060,5060,5060,0
|
|
20230818,113300,38915205,5060,5060,5060,5060,0
|
|
20230818,113200,38915205,5060,5060,5060,5060,0
|
|
20230818,113100,38915205,5060,5060,5060,5060,0
|
|
20230818,113000,38915205,5060,5060,5060,5060,6
|
|
20230818,112900,38884845,5060,5060,5060,5060,0
|
|
20230818,112800,38884845,5060,5060,5060,5060,0
|
|
20230818,112700,38884845,5060,5060,5060,5060,0
|
|
20230818,112600,38884845,5060,5060,5060,5060,0
|
|
20230818,112500,38884845,5060,5060,5060,5060,10
|
|
20230818,112400,38834245,5060,5060,5060,5060,14
|
|
20230818,112300,38763405,5060,5060,5060,5060,0
|
|
20230818,112200,38763405,5060,5060,5060,5060,0
|
|
20230818,112100,38763405,5060,5060,5060,5060,0
|
|
20230818,112000,38763405,5060,5060,5060,5060,0
|
|
20230818,111900,38763405,5060,5060,5060,5060,0
|
|
20230818,111800,38763405,5060,5060,5060,5060,0
|
|
20230818,111700,38763405,5060,5060,5060,5060,0
|
|
20230818,111600,38763405,5060,5060,5060,5060,0
|
|
20230818,111500,38763405,5060,5060,5060,5060,0
|
|
20230818,111400,38763405,5060,5060,5060,5060,0
|
|
20230818,111300,38763405,5060,5050,5060,5050,124
|
|
20230818,111200,38136965,5070,5070,5070,5070,0
|
|
20230818,111100,38136965,5070,5040,5070,5040,89
|
|
20230818,111000,37688035,5040,5030,5040,5030,50
|
|
20230818,110900,37436265,5030,5030,5030,5030,0
|
|
20230818,110800,37436265,5030,5030,5030,5030,78
|
|
20230818,110700,37043925,5040,5040,5040,5040,0
|
|
20230818,110600,37043925,5040,5040,5040,5040,0
|
|
20230818,110500,37043925,5040,5040,5040,5040,0
|
|
20230818,110400,37043925,5040,5030,5040,5030,144
|
|
20230818,110300,36318385,5020,5000,5020,5000,1881
|
|
20230818,110200,26897425,4995,4995,4995,4995,30
|
|
20230818,110100,26747575,5000,5000,5000,5000,0
|
|
20230818,110000,26747575,5000,5000,5000,5000,0
|
|
20230818,105900,26747575,5000,5000,5000,5000,0
|
|
20230818,105800,26747575,5000,5000,5000,5000,0
|
|
20230818,105700,26747575,5000,5000,5000,5000,0
|
|
20230818,105600,26747575,5000,5000,5000,5000,185
|
|
20230818,105500,25822575,4995,4995,4995,4995,0
|
|
20230818,105400,25822575,4995,4995,4995,4995,0
|
|
20230818,105300,25822575,4995,4995,4995,4995,0
|
|
20230818,105200,25822575,4995,4995,4995,4995,0
|
|
20230818,105100,25822575,4995,4995,4995,4995,0
|
|
20230818,105000,25822575,4995,4995,4995,4995,0
|
|
20230818,104900,25822575,4995,4995,4995,4995,0
|
|
20230818,104800,25822575,4995,4995,4995,4995,0
|
|
20230818,104700,25822575,4995,4995,4995,4995,0
|
|
20230818,104600,25822575,4995,4995,4995,4995,63
|
|
20230818,104500,25507890,4995,4995,4995,4995,0
|
|
20230818,104400,25507890,4995,4995,4995,4995,101
|
|
20230818,104300,25003395,4995,4980,4995,4980,50
|
|
20230818,104200,24753660,4995,4995,4995,4995,0
|
|
20230818,104100,24753660,4995,4995,4995,4995,0
|
|
20230818,104000,24753660,4995,4995,4995,4995,0
|
|
20230818,103900,24753660,4995,4995,4995,4995,0
|
|
20230818,103800,24753660,4995,4995,4995,4995,0
|
|
20230818,103700,24753660,4995,4995,4995,4995,0
|
|
20230818,103600,24753660,4995,4995,4995,4995,0
|
|
20230818,103500,24753660,4995,4995,4995,4995,0
|
|
20230818,103400,24753660,4995,4995,4995,4995,0
|
|
20230818,103300,24753660,4995,4995,4995,4995,0
|
|
20230818,103200,24753660,4995,4995,4995,4995,0
|
|
20230818,103100,24753660,4995,4985,4995,4985,201
|
|
20230818,103000,23749880,4970,4970,4970,4970,403
|
|
20230818,102900,21746970,4970,4970,4970,4970,0
|
|
20230818,102800,21746970,4970,4970,4970,4970,0
|
|
20230818,102700,21746970,4970,4970,4970,4970,0
|
|
20230818,102600,21746970,4970,4970,4970,4970,0
|
|
20230818,102500,21746970,4970,4970,4970,4970,20
|
|
20230818,102400,21647570,4970,4970,4970,4970,0
|
|
20230818,102300,21647570,4970,4970,4970,4970,0
|
|
20230818,102200,21647570,4970,4970,4970,4970,5
|
|
20230818,102100,21622720,4960,4960,4960,4960,0
|
|
20230818,102000,21622720,4960,4960,4960,4960,0
|
|
20230818,101900,21622720,4960,4960,4960,4960,0
|
|
20230818,101800,21622720,4960,4960,4960,4960,0
|
|
20230818,101700,21622720,4960,4960,4960,4960,0
|
|
20230818,101600,21622720,4960,4960,4960,4960,0
|
|
20230818,101500,21622720,4960,4970,4970,4960,736
|
|
20230818,101400,17970880,4970,4970,4970,4970,0
|
|
20230818,101300,17970880,4970,4970,4970,4970,0
|
|
20230818,101200,17970880,4970,4970,4970,4970,0
|
|
20230818,101100,17970880,4970,4970,4970,4970,200
|
|
20230818,101000,16976880,4980,4970,4980,4970,173
|
|
20230818,100900,16117060,4975,4975,4975,4975,0
|
|
20230818,100800,16117060,4975,4975,4975,4975,40
|
|
20230818,100700,15918060,4995,4995,4995,4995,0
|
|
20230818,100600,15918060,4995,4995,4995,4995,0
|
|
20230818,100500,15918060,4995,4995,4995,4995,1
|
|
20230818,100400,15913065,4960,4960,4960,4960,0
|
|
20230818,100300,15913065,4960,4960,4960,4960,0
|
|
20230818,100200,15913065,4960,4960,4960,4960,0
|
|
20230818,100100,15913065,4960,4960,4960,4960,0
|
|
20230818,100000,15913065,4960,4960,4960,4960,0
|
|
20230818,095900,15913065,4960,4960,4960,4960,0
|
|
20230818,095800,15913065,4960,4960,4960,4960,210
|
|
20230818,095700,14871465,4965,4965,4965,4965,0
|
|
20230818,095600,14871465,4965,4965,4965,4965,1
|
|
20230818,095500,14866500,4990,4990,4990,4990,0
|
|
20230818,095400,14866500,4990,4990,4990,4990,0
|
|
20230818,095300,14866500,4990,4990,4990,4990,0
|
|
20230818,095200,14866500,4990,4990,4990,4990,0
|
|
20230818,095100,14866500,4990,4990,4990,4990,0
|
|
20230818,095000,14866500,4990,4990,4990,4990,0
|
|
20230818,094900,14866500,4990,4990,4990,4990,0
|
|
20230818,094800,14866500,4990,4990,4990,4990,0
|
|
20230818,094700,14866500,4990,4990,4990,4990,0
|
|
20230818,094600,14866500,4990,4990,4990,4990,0
|
|
20230818,094500,14866500,4990,4990,4990,4990,10
|
|
20230818,094400,14816600,5000,5000,5000,5000,0
|
|
20230818,094300,14816600,5000,5000,5000,5000,0
|
|
20230818,094200,14816600,5000,5000,5000,5000,0
|
|
20230818,094100,14816600,5000,5000,5000,5000,0
|
|
20230818,094000,14816600,5000,5000,5000,5000,34
|
|
20230818,093900,14646600,4995,4995,4995,4995,10
|
|
20230818,093800,14596650,4995,4995,4995,4995,200
|
|
20230818,093700,13597650,5000,5000,5000,5000,0
|
|
20230818,093600,13597650,5000,4995,5000,4995,200
|
|
20230818,093500,12598035,5010,5010,5010,5010,1
|
|
20230818,093400,12593025,5010,5010,5010,5010,0
|
|
20230818,093300,12593025,5010,5010,5010,5010,1
|
|
20230818,093200,12588015,5010,5010,5010,5010,0
|
|
20230818,093100,12588015,5010,5010,5010,5010,46
|
|
20230818,093000,12357555,5010,5010,5010,5010,100
|
|
20230818,092900,11856555,5010,5010,5010,5010,0
|
|
20230818,092800,11856555,5010,5000,5010,5000,92
|
|
20230818,092700,11395765,4995,4995,4995,4995,202
|
|
20230818,092600,10386775,4995,4995,4995,4995,0
|
|
20230818,092500,10386775,4995,4995,4995,4995,0
|
|
20230818,092400,10386775,4995,4995,4995,4995,0
|
|
20230818,092300,10386775,4995,4995,4995,4995,0
|
|
20230818,092200,10386775,4995,4995,4995,4995,62
|
|
20230818,092100,10077085,4990,4990,4990,4990,0
|
|
20230818,092000,10077085,4990,4990,4990,4990,0
|
|
20230818,091900,10077085,4990,4990,4990,4990,0
|
|
20230818,091800,10077085,4990,4990,4990,4990,8
|
|
20230818,091700,10037165,4995,4995,4995,4995,256
|
|
20230818,091600,8758445,4990,4990,4990,4990,1
|
|
20230818,091500,8753455,4995,4995,4995,4995,10
|
|
20230818,091400,8703505,4995,4985,4995,4985,20
|
|
20230818,091300,8603680,4985,4985,4985,4985,1
|
|
20230818,091200,8598695,4985,4985,4985,4985,0
|
|
20230818,091100,8598695,4985,4955,4985,4945,102
|
|
20230818,091000,8093265,4960,4960,4960,4960,170
|
|
20230818,090900,7250065,5000,5000,5000,5000,0
|
|
20230818,090800,7250065,5000,5000,5000,5000,0
|
|
20230818,090700,7250065,5000,4995,5000,4995,88
|
|
20230818,090600,6810075,4995,4995,4995,4995,0
|
|
20230818,090500,6810075,4995,4990,4995,4990,136
|
|
20230818,090400,6131225,4985,4955,4985,4955,107
|
|
20230818,090300,5598720,4915,4990,4990,4915,741
|
|
20230818,090200,1943300,4990,5000,5000,4990,7
|
|
20230818,090100,1908310,5000,5000,5000,5000,50
|
|
20230818,090000,1658310,5010,5010,5010,5010,331
|