663 lines
30 KiB
CSV
663 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230804,200000,81111770,5000,5000,5000,5000,402
|
|
20230804,195900,81111770,5000,5000,5000,5000,0
|
|
20230804,195800,81111770,5000,5000,5000,5000,0
|
|
20230804,195700,81111770,5000,5000,5000,5000,0
|
|
20230804,195600,81111770,5000,5000,5000,5000,0
|
|
20230804,195500,81111770,5000,5000,5000,5000,0
|
|
20230804,195400,81111770,5000,5000,5000,5000,0
|
|
20230804,195300,81111770,5000,5000,5000,5000,0
|
|
20230804,195200,81111770,5000,5000,5000,5000,0
|
|
20230804,195100,81111770,5000,5000,5000,5000,0
|
|
20230804,195000,81111770,5000,5000,5000,5000,0
|
|
20230804,194900,81111770,5000,5000,5000,5000,0
|
|
20230804,194800,81111770,5000,5000,5000,5000,0
|
|
20230804,194700,81111770,5000,5000,5000,5000,0
|
|
20230804,194600,81111770,5000,5000,5000,5000,0
|
|
20230804,194500,81111770,5000,5000,5000,5000,0
|
|
20230804,194400,81111770,5000,5000,5000,5000,0
|
|
20230804,194300,81111770,5000,5000,5000,5000,0
|
|
20230804,194200,81111770,5000,5000,5000,5000,0
|
|
20230804,194100,81111770,5000,5000,5000,5000,0
|
|
20230804,194000,81111770,5000,5000,5000,5000,0
|
|
20230804,193900,81111770,5000,5000,5000,5000,0
|
|
20230804,193800,81111770,5000,5000,5000,5000,0
|
|
20230804,193700,81111770,5000,5000,5000,5000,0
|
|
20230804,193600,81111770,5000,5000,5000,5000,0
|
|
20230804,193500,81111770,5000,5000,5000,5000,0
|
|
20230804,193400,81111770,5000,5000,5000,5000,0
|
|
20230804,193300,81111770,5000,5000,5000,5000,0
|
|
20230804,193200,81111770,5000,5000,5000,5000,0
|
|
20230804,193100,81111770,5000,5000,5000,5000,0
|
|
20230804,193000,81111770,5000,5000,5000,5000,402
|
|
20230804,192900,81111770,5000,5000,5000,5000,0
|
|
20230804,192800,81111770,5000,5000,5000,5000,0
|
|
20230804,192700,81111770,5000,5000,5000,5000,0
|
|
20230804,192600,81111770,5000,5000,5000,5000,0
|
|
20230804,192500,81111770,5000,5000,5000,5000,0
|
|
20230804,192400,81111770,5000,5000,5000,5000,0
|
|
20230804,192300,81111770,5000,5000,5000,5000,0
|
|
20230804,192200,81111770,5000,5000,5000,5000,0
|
|
20230804,192100,81111770,5000,5000,5000,5000,0
|
|
20230804,192000,81111770,5000,5000,5000,5000,0
|
|
20230804,191900,81111770,5000,5000,5000,5000,0
|
|
20230804,191800,81111770,5000,5000,5000,5000,0
|
|
20230804,191700,81111770,5000,5000,5000,5000,0
|
|
20230804,191600,81111770,5000,5000,5000,5000,0
|
|
20230804,191500,81111770,5000,5000,5000,5000,0
|
|
20230804,191400,81111770,5000,5000,5000,5000,0
|
|
20230804,191300,81111770,5000,5000,5000,5000,0
|
|
20230804,191200,81111770,5000,5000,5000,5000,0
|
|
20230804,191100,81111770,5000,5000,5000,5000,0
|
|
20230804,191000,81111770,5000,5000,5000,5000,0
|
|
20230804,190900,81111770,5000,5000,5000,5000,0
|
|
20230804,190800,81111770,5000,5000,5000,5000,0
|
|
20230804,190700,81111770,5000,5000,5000,5000,0
|
|
20230804,190600,81111770,5000,5000,5000,5000,0
|
|
20230804,190500,81111770,5000,5000,5000,5000,0
|
|
20230804,190400,81111770,5000,5000,5000,5000,0
|
|
20230804,190300,81111770,5000,5000,5000,5000,0
|
|
20230804,190200,81111770,5000,5000,5000,5000,0
|
|
20230804,190100,81111770,5000,5000,5000,5000,0
|
|
20230804,190000,81111770,5000,5000,5000,5000,402
|
|
20230804,185900,81111770,5000,5000,5000,5000,0
|
|
20230804,185800,81111770,5000,5000,5000,5000,0
|
|
20230804,185700,81111770,5000,5000,5000,5000,0
|
|
20230804,185600,81111770,5000,5000,5000,5000,0
|
|
20230804,185500,81111770,5000,5000,5000,5000,0
|
|
20230804,185400,81111770,5000,5000,5000,5000,0
|
|
20230804,185300,81111770,5000,5000,5000,5000,0
|
|
20230804,185200,81111770,5000,5000,5000,5000,0
|
|
20230804,185100,81111770,5000,5000,5000,5000,0
|
|
20230804,185000,81111770,5000,5000,5000,5000,0
|
|
20230804,184900,81111770,5000,5000,5000,5000,0
|
|
20230804,184800,81111770,5000,5000,5000,5000,0
|
|
20230804,184700,81111770,5000,5000,5000,5000,0
|
|
20230804,184600,81111770,5000,5000,5000,5000,0
|
|
20230804,184500,81111770,5000,5000,5000,5000,0
|
|
20230804,184400,81111770,5000,5000,5000,5000,0
|
|
20230804,184300,81111770,5000,5000,5000,5000,0
|
|
20230804,184200,81111770,5000,5000,5000,5000,0
|
|
20230804,184100,81111770,5000,5000,5000,5000,0
|
|
20230804,184000,81111770,5000,5000,5000,5000,0
|
|
20230804,183900,81111770,5000,5000,5000,5000,0
|
|
20230804,183800,81111770,5000,5000,5000,5000,0
|
|
20230804,183700,81111770,5000,5000,5000,5000,0
|
|
20230804,183600,81111770,5000,5000,5000,5000,0
|
|
20230804,183500,81111770,5000,5000,5000,5000,0
|
|
20230804,183400,81111770,5000,5000,5000,5000,0
|
|
20230804,183300,81111770,5000,5000,5000,5000,0
|
|
20230804,183200,81111770,5000,5000,5000,5000,0
|
|
20230804,183100,81111770,5000,5000,5000,5000,0
|
|
20230804,183000,81111770,5000,5000,5000,5000,402
|
|
20230804,182900,81111770,5000,5000,5000,5000,0
|
|
20230804,182800,81111770,5000,5000,5000,5000,0
|
|
20230804,182700,81111770,5000,5000,5000,5000,0
|
|
20230804,182600,81111770,5000,5000,5000,5000,0
|
|
20230804,182500,81111770,5000,5000,5000,5000,0
|
|
20230804,182400,81111770,5000,5000,5000,5000,0
|
|
20230804,182300,81111770,5000,5000,5000,5000,0
|
|
20230804,182200,81111770,5000,5000,5000,5000,0
|
|
20230804,182100,81111770,5000,5000,5000,5000,0
|
|
20230804,182000,81111770,5000,5000,5000,5000,0
|
|
20230804,181900,81111770,5000,5000,5000,5000,0
|
|
20230804,181800,81111770,5000,5000,5000,5000,0
|
|
20230804,181700,81111770,5000,5000,5000,5000,0
|
|
20230804,181600,81111770,5000,5000,5000,5000,0
|
|
20230804,181500,81111770,5000,5000,5000,5000,0
|
|
20230804,181400,81111770,5000,5000,5000,5000,0
|
|
20230804,181300,81111770,5000,5000,5000,5000,0
|
|
20230804,181200,81111770,5000,5000,5000,5000,0
|
|
20230804,181100,81111770,5000,5000,5000,5000,0
|
|
20230804,181000,81111770,5000,5000,5000,5000,0
|
|
20230804,180900,81111770,5000,5000,5000,5000,0
|
|
20230804,180800,81111770,5000,5000,5000,5000,0
|
|
20230804,180700,81111770,5000,5000,5000,5000,0
|
|
20230804,180600,81111770,5000,5000,5000,5000,0
|
|
20230804,180500,81111770,5000,5000,5000,5000,0
|
|
20230804,180400,81111770,5000,5000,5000,5000,0
|
|
20230804,180300,81111770,5000,5000,5000,5000,0
|
|
20230804,180200,81111770,5000,5000,5000,5000,0
|
|
20230804,180100,81111770,5000,5000,5000,5000,0
|
|
20230804,180000,81111770,5000,5000,5000,5000,402
|
|
20230804,175900,81111770,5000,5000,5000,5000,0
|
|
20230804,175800,81111770,5000,5000,5000,5000,0
|
|
20230804,175700,81111770,5000,5000,5000,5000,0
|
|
20230804,175600,81111770,5000,5000,5000,5000,0
|
|
20230804,175500,81111770,5000,5000,5000,5000,0
|
|
20230804,175400,81111770,5000,5000,5000,5000,0
|
|
20230804,175300,81111770,5000,5000,5000,5000,0
|
|
20230804,175200,81111770,5000,5000,5000,5000,0
|
|
20230804,175100,81111770,5000,5000,5000,5000,0
|
|
20230804,175000,81111770,5000,5000,5000,5000,0
|
|
20230804,174900,81111770,5000,5000,5000,5000,0
|
|
20230804,174800,81111770,5000,5000,5000,5000,0
|
|
20230804,174700,81111770,5000,5000,5000,5000,0
|
|
20230804,174600,81111770,5000,5000,5000,5000,0
|
|
20230804,174500,81111770,5000,5000,5000,5000,0
|
|
20230804,174400,81111770,5000,5000,5000,5000,0
|
|
20230804,174300,81111770,5000,5000,5000,5000,0
|
|
20230804,174200,81111770,5000,5000,5000,5000,0
|
|
20230804,174100,81111770,5000,5000,5000,5000,0
|
|
20230804,174000,81111770,5000,5000,5000,5000,0
|
|
20230804,173900,81111770,5000,5000,5000,5000,0
|
|
20230804,173800,81111770,5000,5000,5000,5000,0
|
|
20230804,173700,81111770,5000,5000,5000,5000,0
|
|
20230804,173600,81111770,5000,5000,5000,5000,0
|
|
20230804,173500,81111770,5000,5000,5000,5000,0
|
|
20230804,173400,81111770,5000,5000,5000,5000,0
|
|
20230804,173300,81111770,5000,5000,5000,5000,0
|
|
20230804,173200,81111770,5000,5000,5000,5000,0
|
|
20230804,173100,81111770,5000,5000,5000,5000,0
|
|
20230804,173000,81111770,5000,5000,5000,5000,402
|
|
20230804,172900,81111770,5000,5000,5000,5000,0
|
|
20230804,172800,81111770,5000,5000,5000,5000,0
|
|
20230804,172700,81111770,5000,5000,5000,5000,0
|
|
20230804,172600,81111770,5000,5000,5000,5000,0
|
|
20230804,172500,81111770,5000,5000,5000,5000,0
|
|
20230804,172400,81111770,5000,5000,5000,5000,0
|
|
20230804,172300,81111770,5000,5000,5000,5000,0
|
|
20230804,172200,81111770,5000,5000,5000,5000,0
|
|
20230804,172100,81111770,5000,5000,5000,5000,0
|
|
20230804,172000,81111770,5000,5000,5000,5000,0
|
|
20230804,171900,81111770,5000,5000,5000,5000,0
|
|
20230804,171800,81111770,5000,5000,5000,5000,0
|
|
20230804,171700,81111770,5000,5000,5000,5000,0
|
|
20230804,171600,81111770,5000,5000,5000,5000,0
|
|
20230804,171500,81111770,5000,5000,5000,5000,0
|
|
20230804,171400,81111770,5000,5000,5000,5000,0
|
|
20230804,171300,81111770,5000,5000,5000,5000,0
|
|
20230804,171200,81111770,5000,5000,5000,5000,0
|
|
20230804,171100,81111770,5000,5000,5000,5000,0
|
|
20230804,171000,81111770,5000,5000,5000,5000,0
|
|
20230804,170900,81111770,5000,5000,5000,5000,0
|
|
20230804,170800,81111770,5000,5000,5000,5000,0
|
|
20230804,170700,81111770,5000,5000,5000,5000,0
|
|
20230804,170600,81111770,5000,5000,5000,5000,0
|
|
20230804,170500,81111770,5000,5000,5000,5000,0
|
|
20230804,170400,81111770,5000,5000,5000,5000,0
|
|
20230804,170300,81111770,5000,5000,5000,5000,0
|
|
20230804,170200,81111770,5000,5000,5000,5000,0
|
|
20230804,170100,81111770,5000,5000,5000,5000,0
|
|
20230804,170000,81111770,5000,5000,5000,5000,402
|
|
20230804,165900,81111770,5000,5000,5000,5000,0
|
|
20230804,165800,81111770,5000,5000,5000,5000,0
|
|
20230804,165700,81111770,5000,5000,5000,5000,0
|
|
20230804,165600,81111770,5000,5000,5000,5000,0
|
|
20230804,165500,81111770,5000,5000,5000,5000,0
|
|
20230804,165400,81111770,5000,5000,5000,5000,0
|
|
20230804,165300,81111770,5000,5000,5000,5000,0
|
|
20230804,165200,81111770,5000,5000,5000,5000,0
|
|
20230804,165100,81111770,5000,5000,5000,5000,0
|
|
20230804,165000,81111770,5000,5000,5000,5000,0
|
|
20230804,164900,81111770,5000,5000,5000,5000,0
|
|
20230804,164800,81111770,5000,5000,5000,5000,0
|
|
20230804,164700,81111770,5000,5000,5000,5000,0
|
|
20230804,164600,81111770,5000,5000,5000,5000,0
|
|
20230804,164500,81111770,5000,5000,5000,5000,0
|
|
20230804,164400,81111770,5000,5000,5000,5000,0
|
|
20230804,164300,81111770,5000,5000,5000,5000,0
|
|
20230804,164200,81111770,5000,5000,5000,5000,0
|
|
20230804,164100,81111770,5000,5000,5000,5000,0
|
|
20230804,164000,81111770,5000,5000,5000,5000,0
|
|
20230804,163900,81111770,5000,5000,5000,5000,0
|
|
20230804,163800,81111770,5000,5000,5000,5000,0
|
|
20230804,163700,81111770,5000,5000,5000,5000,0
|
|
20230804,163600,81111770,5000,5000,5000,5000,0
|
|
20230804,163500,81111770,5000,5000,5000,5000,0
|
|
20230804,163400,81111770,5000,5000,5000,5000,0
|
|
20230804,163300,81111770,5000,5000,5000,5000,0
|
|
20230804,163200,81111770,5000,5000,5000,5000,0
|
|
20230804,163100,81111770,5000,5000,5000,5000,0
|
|
20230804,163000,81111770,5000,5000,5000,5000,402
|
|
20230804,162900,81111770,5000,5000,5000,5000,0
|
|
20230804,162800,81111770,5000,5000,5000,5000,0
|
|
20230804,162700,81111770,5000,5000,5000,5000,0
|
|
20230804,162600,81111770,5000,5000,5000,5000,0
|
|
20230804,162500,81111770,5000,5000,5000,5000,0
|
|
20230804,162400,81111770,5000,5000,5000,5000,0
|
|
20230804,162300,81111770,5000,5000,5000,5000,0
|
|
20230804,162200,81111770,5000,5000,5000,5000,0
|
|
20230804,162100,81111770,5000,5000,5000,5000,0
|
|
20230804,162000,81111770,5000,5000,5000,5000,0
|
|
20230804,161900,81111770,5000,5000,5000,5000,0
|
|
20230804,161800,81111770,5000,5000,5000,5000,0
|
|
20230804,161700,81111770,5000,5000,5000,5000,0
|
|
20230804,161600,81111770,5000,5000,5000,5000,0
|
|
20230804,161500,81111770,5000,5000,5000,5000,0
|
|
20230804,161400,81111770,5000,5000,5000,5000,0
|
|
20230804,161300,81111770,5000,5000,5000,5000,0
|
|
20230804,161200,81111770,5000,5000,5000,5000,0
|
|
20230804,161100,81111770,5000,5000,5000,5000,0
|
|
20230804,161000,81111770,5000,5000,5000,5000,0
|
|
20230804,160900,81111770,5000,5000,5000,5000,0
|
|
20230804,160800,81111770,5000,5000,5000,5000,0
|
|
20230804,160700,81111770,5000,5000,5000,5000,0
|
|
20230804,160600,81111770,5000,5000,5000,5000,0
|
|
20230804,160500,81111770,5000,5000,5000,5000,0
|
|
20230804,160400,81111770,5000,5000,5000,5000,0
|
|
20230804,160300,81111770,5000,5000,5000,5000,0
|
|
20230804,160200,81111770,5000,5000,5000,5000,0
|
|
20230804,160100,81111770,5000,5000,5000,5000,0
|
|
20230804,160000,81111770,5000,5000,5000,5000,402
|
|
20230804,155900,81111770,5000,5000,5000,5000,0
|
|
20230804,155800,81111770,5000,5000,5000,5000,0
|
|
20230804,155700,81111770,5000,5000,5000,5000,0
|
|
20230804,155600,81111770,5000,5000,5000,5000,0
|
|
20230804,155500,81111770,5000,5000,5000,5000,0
|
|
20230804,155400,81111770,5000,5000,5000,5000,0
|
|
20230804,155300,81111770,5000,5000,5000,5000,0
|
|
20230804,155200,81111770,5000,5000,5000,5000,0
|
|
20230804,155100,81111770,5000,5000,5000,5000,0
|
|
20230804,155000,81111770,5000,5000,5000,5000,0
|
|
20230804,154900,81111770,5000,5000,5000,5000,0
|
|
20230804,154800,81111770,5000,5000,5000,5000,0
|
|
20230804,154700,81111770,5000,5000,5000,5000,0
|
|
20230804,154600,81111770,5000,5000,5000,5000,0
|
|
20230804,154500,81111770,5000,5000,5000,5000,0
|
|
20230804,154400,81111770,5000,5000,5000,5000,0
|
|
20230804,154300,81111770,5000,5000,5000,5000,0
|
|
20230804,154200,81111770,5000,5000,5000,5000,0
|
|
20230804,154100,81111770,5000,5000,5000,5000,0
|
|
20230804,154000,81111770,5000,5000,5000,5000,0
|
|
20230804,153900,81111770,5000,5000,5000,5000,0
|
|
20230804,153800,81111770,5000,5000,5000,5000,0
|
|
20230804,153700,81111770,5000,5000,5000,5000,0
|
|
20230804,153600,81111770,5000,5000,5000,5000,0
|
|
20230804,153500,81111770,5000,5000,5000,5000,0
|
|
20230804,153400,81111770,5000,5000,5000,5000,0
|
|
20230804,153300,81111770,5000,5000,5000,5000,0
|
|
20230804,153200,81111770,5000,5000,5000,5000,0
|
|
20230804,153100,81111770,5000,5000,5000,5000,0
|
|
20230804,153000,81111770,5000,5000,5000,5000,804
|
|
20230804,152900,79101770,5000,5000,5000,5000,0
|
|
20230804,152800,79101770,5000,5000,5000,5000,0
|
|
20230804,152700,79101770,5000,5000,5000,5000,0
|
|
20230804,152600,79101770,5000,5000,5000,5000,0
|
|
20230804,152500,79101770,5000,5000,5000,5000,0
|
|
20230804,152400,79101770,5000,5000,5000,5000,0
|
|
20230804,152300,79101770,5000,5000,5000,5000,0
|
|
20230804,152200,79101770,5000,5000,5000,5000,0
|
|
20230804,152100,79101770,5000,5000,5000,5000,0
|
|
20230804,152000,79101770,5000,5000,5000,5000,0
|
|
20230804,151900,79101770,5000,4965,5000,4965,221
|
|
20230804,151800,78000465,4965,4980,4980,4965,642
|
|
20230804,151700,74809800,4980,4980,4980,4980,0
|
|
20230804,151600,74809800,4980,4980,4980,4980,0
|
|
20230804,151500,74809800,4980,4980,4980,4980,20
|
|
20230804,151400,74710200,4980,4980,4980,4980,0
|
|
20230804,151300,74710200,4980,4980,4980,4980,0
|
|
20230804,151200,74710200,4980,4980,4980,4980,40
|
|
20230804,151100,74511000,4980,4980,4980,4980,0
|
|
20230804,151000,74511000,4980,4980,4980,4980,1
|
|
20230804,150900,74506020,4980,4980,4980,4980,0
|
|
20230804,150800,74506020,4980,4980,4980,4980,1
|
|
20230804,150700,74501040,4975,4975,4975,4975,0
|
|
20230804,150600,74501040,4975,4975,4975,4975,0
|
|
20230804,150500,74501040,4975,4975,4975,4975,0
|
|
20230804,150400,74501040,4975,4975,4975,4975,10
|
|
20230804,150300,74451290,4980,4980,4980,4980,0
|
|
20230804,150200,74451290,4980,4980,4980,4980,0
|
|
20230804,150100,74451290,4980,4980,4980,4980,0
|
|
20230804,150000,74451290,4980,4980,4980,4980,0
|
|
20230804,145900,74451290,4980,4980,4980,4980,0
|
|
20230804,145800,74451290,4980,4980,4980,4980,0
|
|
20230804,145700,74451290,4980,4980,4980,4980,0
|
|
20230804,145600,74451290,4980,4980,4980,4980,0
|
|
20230804,145500,74451290,4980,4980,4980,4980,0
|
|
20230804,145400,74451290,4980,4980,4980,4980,0
|
|
20230804,145300,74451290,4980,4980,4980,4980,0
|
|
20230804,145200,74451290,4980,4980,4980,4980,0
|
|
20230804,145100,74451290,4980,4980,4980,4980,21
|
|
20230804,145000,74346710,4975,4975,4975,4975,1000
|
|
20230804,144900,69371710,4985,4985,4985,4985,1
|
|
20230804,144800,69366725,4985,4985,4985,4985,0
|
|
20230804,144700,69366725,4985,4985,4985,4985,0
|
|
20230804,144600,69366725,4985,4985,4985,4985,0
|
|
20230804,144500,69366725,4985,4985,4985,4985,0
|
|
20230804,144400,69366725,4985,4985,4985,4985,0
|
|
20230804,144300,69366725,4985,4985,4985,4985,0
|
|
20230804,144200,69366725,4985,4985,4985,4985,0
|
|
20230804,144100,69366725,4985,4985,4985,4985,0
|
|
20230804,144000,69366725,4985,4985,4985,4985,20
|
|
20230804,143900,69267025,4985,4985,4985,4985,0
|
|
20230804,143800,69267025,4985,4985,4985,4985,0
|
|
20230804,143700,69267025,4985,4985,4985,4985,0
|
|
20230804,143600,69267025,4985,4985,4985,4985,0
|
|
20230804,143500,69267025,4985,4985,4985,4985,0
|
|
20230804,143400,69267025,4985,4985,4985,4985,0
|
|
20230804,143300,69267025,4985,4985,4985,4985,0
|
|
20230804,143200,69267025,4985,4985,4985,4985,0
|
|
20230804,143100,69267025,4985,4985,4985,4985,0
|
|
20230804,143000,69267025,4985,4985,4985,4985,0
|
|
20230804,142900,69267025,4985,4985,4985,4985,0
|
|
20230804,142800,69267025,4985,4985,4985,4985,51
|
|
20230804,142700,69012790,4985,4985,4985,4985,1
|
|
20230804,142600,69007805,4975,4975,4975,4975,0
|
|
20230804,142500,69007805,4975,4975,4975,4975,0
|
|
20230804,142400,69007805,4975,4975,4975,4975,0
|
|
20230804,142300,69007805,4975,4975,4975,4975,0
|
|
20230804,142200,69007805,4975,4975,4975,4975,0
|
|
20230804,142100,69007805,4975,4975,4975,4975,0
|
|
20230804,142000,69007805,4975,4975,4975,4975,10
|
|
20230804,141900,68958055,4975,4975,4975,4975,0
|
|
20230804,141800,68958055,4975,4975,4975,4975,0
|
|
20230804,141700,68958055,4975,4975,4975,4975,0
|
|
20230804,141600,68958055,4975,4975,4975,4975,0
|
|
20230804,141500,68958055,4975,4975,4975,4975,0
|
|
20230804,141400,68958055,4975,4975,4975,4975,0
|
|
20230804,141300,68958055,4975,4975,4975,4975,0
|
|
20230804,141200,68958055,4975,4975,4975,4975,0
|
|
20230804,141100,68958055,4975,4975,4975,4975,0
|
|
20230804,141000,68958055,4975,4975,4975,4975,0
|
|
20230804,140900,68958055,4975,4975,4975,4975,0
|
|
20230804,140800,68958055,4975,4975,4975,4975,0
|
|
20230804,140700,68958055,4975,4975,4975,4975,1000
|
|
20230804,140600,63983055,4970,4975,4975,4960,3047
|
|
20230804,140500,48839870,4975,4975,4975,4975,9
|
|
20230804,140400,48795095,4970,4970,4970,4970,0
|
|
20230804,140300,48795095,4970,4980,4980,4970,800
|
|
20230804,140200,44816870,4985,4985,4985,4985,100
|
|
20230804,140100,44318370,4985,4985,4985,4985,138
|
|
20230804,140000,43630440,4995,4995,4995,4995,0
|
|
20230804,135900,43630440,4995,4995,4995,4995,0
|
|
20230804,135800,43630440,4995,4995,4995,4995,0
|
|
20230804,135700,43630440,4995,4995,4995,4995,0
|
|
20230804,135600,43630440,4995,4995,4995,4995,1
|
|
20230804,135500,43625445,5000,5000,5000,5000,22
|
|
20230804,135400,43515445,4980,4980,4980,4980,0
|
|
20230804,135300,43515445,4980,4980,4980,4980,0
|
|
20230804,135200,43515445,4980,4980,4980,4980,23
|
|
20230804,135100,43400905,4980,4980,4980,4980,0
|
|
20230804,135000,43400905,4980,4980,4980,4980,0
|
|
20230804,134900,43400905,4980,4980,4980,4980,0
|
|
20230804,134800,43400905,4980,4980,4980,4980,0
|
|
20230804,134700,43400905,4980,4980,4980,4980,0
|
|
20230804,134600,43400905,4980,4980,4980,4980,0
|
|
20230804,134500,43400905,4980,4980,4980,4980,14
|
|
20230804,134400,43331185,4980,4980,4980,4980,0
|
|
20230804,134300,43331185,4980,4980,4980,4980,0
|
|
20230804,134200,43331185,4980,4980,4980,4980,2
|
|
20230804,134100,43321225,4980,4980,4980,4980,0
|
|
20230804,134000,43321225,4980,4980,4980,4980,1
|
|
20230804,133900,43316245,4980,4980,4980,4980,5
|
|
20230804,133800,43291345,4980,4980,4980,4980,132
|
|
20230804,133700,42633985,4980,4980,4980,4980,0
|
|
20230804,133600,42633985,4980,4980,4980,4980,0
|
|
20230804,133500,42633985,4980,4980,4980,4980,0
|
|
20230804,133400,42633985,4980,4980,4980,4980,0
|
|
20230804,133300,42633985,4980,4980,4980,4980,0
|
|
20230804,133200,42633985,4980,4980,4980,4980,0
|
|
20230804,133100,42633985,4980,4980,4980,4980,0
|
|
20230804,133000,42633985,4980,4980,4980,4980,0
|
|
20230804,132900,42633985,4980,4980,4980,4980,0
|
|
20230804,132800,42633985,4980,4980,4980,4980,0
|
|
20230804,132700,42633985,4980,4980,4980,4980,0
|
|
20230804,132600,42633985,4980,4980,4980,4980,0
|
|
20230804,132500,42633985,4980,4980,4980,4980,8
|
|
20230804,132400,42594145,4980,4980,4980,4980,0
|
|
20230804,132300,42594145,4980,4980,4980,4980,0
|
|
20230804,132200,42594145,4980,4980,4980,4980,0
|
|
20230804,132100,42594145,4980,4980,4980,4980,0
|
|
20230804,132000,42594145,4980,4980,4980,4980,2
|
|
20230804,131900,42584185,4975,4975,4975,4975,0
|
|
20230804,131800,42584185,4975,4975,4975,4975,133
|
|
20230804,131700,41922510,4975,4975,4975,4975,0
|
|
20230804,131600,41922510,4975,4975,4975,4975,0
|
|
20230804,131500,41922510,4975,4975,4975,4975,0
|
|
20230804,131400,41922510,4975,4975,4975,4975,1
|
|
20230804,131300,41917535,5020,5020,5020,5020,0
|
|
20230804,131200,41917535,5020,5020,5020,5020,1
|
|
20230804,131100,41912515,5020,5020,5020,5020,0
|
|
20230804,131000,41912515,5020,5020,5020,5020,0
|
|
20230804,130900,41912515,5020,5020,5020,5020,0
|
|
20230804,130800,41912515,5020,5020,5020,5020,0
|
|
20230804,130700,41912515,5020,5020,5020,5020,0
|
|
20230804,130600,41912515,5020,5020,5020,5020,0
|
|
20230804,130500,41912515,5020,5020,5020,5020,0
|
|
20230804,130400,41912515,5020,5020,5020,5020,0
|
|
20230804,130300,41912515,5020,5020,5020,5020,0
|
|
20230804,130200,41912515,5020,5020,5020,5020,0
|
|
20230804,130100,41912515,5020,5020,5020,5020,0
|
|
20230804,130000,41912515,5020,5020,5020,5020,0
|
|
20230804,125900,41912515,5020,5020,5020,5020,0
|
|
20230804,125800,41912515,5020,5020,5020,5020,1
|
|
20230804,125700,41907495,4970,4970,4970,4970,0
|
|
20230804,125600,41907495,4970,4970,4970,4970,0
|
|
20230804,125500,41907495,4970,4970,4970,4970,0
|
|
20230804,125400,41907495,4970,4970,4970,4970,0
|
|
20230804,125300,41907495,4970,4970,4970,4970,0
|
|
20230804,125200,41907495,4970,4970,4970,4970,0
|
|
20230804,125100,41907495,4970,4970,4970,4970,0
|
|
20230804,125000,41907495,4970,4970,4970,4970,0
|
|
20230804,124900,41907495,4970,4970,4970,4970,0
|
|
20230804,124800,41907495,4970,4970,4970,4970,0
|
|
20230804,124700,41907495,4970,4970,4970,4970,0
|
|
20230804,124600,41907495,4970,4970,4970,4970,0
|
|
20230804,124500,41907495,4970,4970,4970,4970,0
|
|
20230804,124400,41907495,4970,4970,4970,4970,0
|
|
20230804,124300,41907495,4970,4970,4970,4970,0
|
|
20230804,124200,41907495,4970,4970,4970,4970,0
|
|
20230804,124100,41907495,4970,4970,4970,4970,0
|
|
20230804,124000,41907495,4970,4985,4985,4970,1371
|
|
20230804,123900,35089120,4985,4985,4985,4985,0
|
|
20230804,123800,35089120,4985,4990,4990,4985,400
|
|
20230804,123700,33094110,4985,4985,4985,4985,0
|
|
20230804,123600,33094110,4985,4985,4985,4985,0
|
|
20230804,123500,33094110,4985,4985,4985,4985,0
|
|
20230804,123400,33094110,4985,5000,5000,4985,35
|
|
20230804,123300,32919480,5000,5000,5000,5000,0
|
|
20230804,123200,32919480,5000,5000,5000,5000,0
|
|
20230804,123100,32919480,5000,5000,5000,5000,20
|
|
20230804,123000,32819480,5010,5010,5010,5010,0
|
|
20230804,122900,32819480,5010,5010,5010,5010,0
|
|
20230804,122800,32819480,5010,5010,5010,5010,0
|
|
20230804,122700,32819480,5010,5010,5010,5010,0
|
|
20230804,122600,32819480,5010,5010,5010,5010,21
|
|
20230804,122500,32714270,5020,5020,5020,5020,0
|
|
20230804,122400,32714270,5020,5020,5020,5020,0
|
|
20230804,122300,32714270,5020,5020,5020,5020,1
|
|
20230804,122200,32709250,5000,5010,5010,5000,100
|
|
20230804,122100,32209230,5000,5000,5000,5000,0
|
|
20230804,122000,32209230,5000,5000,5000,5000,0
|
|
20230804,121900,32209230,5000,5000,5000,5000,0
|
|
20230804,121800,32209230,5000,5000,5000,5000,0
|
|
20230804,121700,32209230,5000,5000,5000,5000,0
|
|
20230804,121600,32209230,5000,5000,5000,5000,0
|
|
20230804,121500,32209230,5000,5000,5000,5000,12
|
|
20230804,121400,32149230,5000,5000,5000,5000,100
|
|
20230804,121300,31649230,5000,5000,5000,5000,100
|
|
20230804,121200,31149230,5020,5020,5020,5020,0
|
|
20230804,121100,31149230,5020,5020,5020,5020,0
|
|
20230804,121000,31149230,5020,5020,5020,5020,0
|
|
20230804,120900,31149230,5020,5020,5020,5020,10
|
|
20230804,120800,31099030,5020,5020,5020,5020,1
|
|
20230804,120700,31094010,5000,5000,5000,5000,1
|
|
20230804,120600,31089010,5000,5000,5000,5000,26
|
|
20230804,120500,30959010,5000,5000,5000,5000,0
|
|
20230804,120400,30959010,5000,5010,5010,5000,73
|
|
20230804,120300,30593600,5000,5000,5000,5000,0
|
|
20230804,120200,30593600,5000,5000,5000,5000,0
|
|
20230804,120100,30593600,5000,5000,5000,5000,0
|
|
20230804,120000,30593600,5000,5000,5000,5000,0
|
|
20230804,115900,30593600,5000,5000,5000,5000,0
|
|
20230804,115800,30593600,5000,5000,5000,5000,0
|
|
20230804,115700,30593600,5000,5000,5000,5000,0
|
|
20230804,115600,30593600,5000,5000,5000,5000,0
|
|
20230804,115500,30593600,5000,5000,5000,5000,0
|
|
20230804,115400,30593600,5000,5000,5000,5000,0
|
|
20230804,115300,30593600,5000,5000,5000,5000,0
|
|
20230804,115200,30593600,5000,5000,5000,5000,0
|
|
20230804,115100,30593600,5000,5000,5000,5000,0
|
|
20230804,115000,30593600,5000,5010,5010,5000,755
|
|
20230804,114900,26813940,5010,5010,5010,5010,0
|
|
20230804,114800,26813940,5010,5010,5010,5010,0
|
|
20230804,114700,26813940,5010,5010,5010,5010,100
|
|
20230804,114600,26312940,5010,5010,5010,5010,0
|
|
20230804,114500,26312940,5010,5010,5010,5010,200
|
|
20230804,114400,25310940,5020,5020,5020,5020,3
|
|
20230804,114300,25295880,5020,5020,5020,5020,1
|
|
20230804,114200,25290860,5020,5020,5020,5020,80
|
|
20230804,114100,24889260,5020,5020,5020,5020,40
|
|
20230804,114000,24688460,5020,5020,5020,5020,0
|
|
20230804,113900,24688460,5020,5020,5020,5020,5
|
|
20230804,113800,24663360,5020,5020,5020,5020,20
|
|
20230804,113700,24562960,5020,5020,5020,5020,6
|
|
20230804,113600,24532840,5020,5020,5020,5020,350
|
|
20230804,113500,22775840,5020,5020,5020,5020,0
|
|
20230804,113400,22775840,5020,5020,5020,5020,324
|
|
20230804,113300,21149360,5040,5040,5040,5040,17
|
|
20230804,113200,21063680,5040,5040,5040,5040,47
|
|
20230804,113100,20826800,5040,5040,5040,5040,1
|
|
20230804,113000,20821760,5010,5010,5010,5010,0
|
|
20230804,112900,20821760,5010,5040,5040,5010,101
|
|
20230804,112800,20315220,5010,5010,5010,5010,0
|
|
20230804,112700,20315220,5010,5010,5010,5010,0
|
|
20230804,112600,20315220,5010,5010,5010,5010,0
|
|
20230804,112500,20315220,5010,5010,5010,5010,0
|
|
20230804,112400,20315220,5010,5010,5010,5010,0
|
|
20230804,112300,20315220,5010,5020,5020,5010,100
|
|
20230804,112200,19814200,5030,5030,5030,5030,0
|
|
20230804,112100,19814200,5030,5030,5030,5030,405
|
|
20230804,112000,17777050,5030,5030,5030,5030,110
|
|
20230804,111900,17223750,5040,5040,5040,5040,165
|
|
20230804,111800,16392150,5040,5040,5040,5040,0
|
|
20230804,111700,16392150,5040,5040,5040,5040,100
|
|
20230804,111600,15888150,5050,5050,5050,5050,0
|
|
20230804,111500,15888150,5050,5050,5050,5050,0
|
|
20230804,111400,15888150,5050,5050,5050,5050,0
|
|
20230804,111300,15888150,5050,5050,5050,5050,0
|
|
20230804,111200,15888150,5050,5050,5050,5050,0
|
|
20230804,111100,15888150,5050,5050,5050,5050,0
|
|
20230804,111000,15888150,5050,5050,5050,5050,0
|
|
20230804,110900,15888150,5050,5050,5050,5050,731
|
|
20230804,110800,12196600,5050,5060,5060,5050,100
|
|
20230804,110700,11691460,5090,5090,5090,5090,0
|
|
20230804,110600,11691460,5090,5090,5090,5090,0
|
|
20230804,110500,11691460,5090,5090,5090,5090,0
|
|
20230804,110400,11691460,5090,5090,5090,5090,0
|
|
20230804,110300,11691460,5090,5090,5090,5090,0
|
|
20230804,110200,11691460,5090,5090,5090,5090,0
|
|
20230804,110100,11691460,5090,5090,5090,5090,0
|
|
20230804,110000,11691460,5090,5090,5090,5090,17
|
|
20230804,105900,11604930,5060,5060,5060,5060,0
|
|
20230804,105800,11604930,5060,5060,5060,5060,1
|
|
20230804,105700,11599870,5070,5070,5070,5070,5
|
|
20230804,105600,11574520,5060,5060,5060,5060,36
|
|
20230804,105500,11392360,5060,5060,5060,5060,113
|
|
20230804,105400,10820580,5060,5060,5060,5060,0
|
|
20230804,105300,10820580,5060,5060,5060,5060,0
|
|
20230804,105200,10820580,5060,5060,5060,5060,0
|
|
20230804,105100,10820580,5060,5060,5060,5060,0
|
|
20230804,105000,10820580,5060,5060,5060,5060,0
|
|
20230804,104900,10820580,5060,5060,5060,5060,102
|
|
20230804,104800,10304460,5070,5070,5070,5070,23
|
|
20230804,104700,10187850,5080,5100,5100,5080,24
|
|
20230804,104600,10065770,5100,5100,5100,5100,0
|
|
20230804,104500,10065770,5100,5100,5100,5100,0
|
|
20230804,104400,10065770,5100,5100,5100,5100,10
|
|
20230804,104300,10014770,5100,5100,5100,5100,9
|
|
20230804,104200,9968870,5100,5100,5100,5100,0
|
|
20230804,104100,9968870,5100,5100,5100,5100,0
|
|
20230804,104000,9968870,5100,5100,5100,5100,54
|
|
20230804,103900,9693470,5110,5110,5110,5110,1
|
|
20230804,103800,9688360,5120,5120,5120,5120,0
|
|
20230804,103700,9688360,5120,5120,5120,5120,0
|
|
20230804,103600,9688360,5120,5120,5120,5120,0
|
|
20230804,103500,9688360,5120,5120,5120,5120,1
|
|
20230804,103400,9683240,5100,5100,5100,5100,0
|
|
20230804,103300,9683240,5100,5100,5100,5100,0
|
|
20230804,103200,9683240,5100,5100,5100,5100,0
|
|
20230804,103100,9683240,5100,5100,5100,5100,0
|
|
20230804,103000,9683240,5100,5100,5100,5100,0
|
|
20230804,102900,9683240,5100,5100,5100,5100,0
|
|
20230804,102800,9683240,5100,5100,5100,5100,0
|
|
20230804,102700,9683240,5100,5100,5100,5100,0
|
|
20230804,102600,9683240,5100,5100,5100,5100,0
|
|
20230804,102500,9683240,5100,5100,5100,5100,178
|
|
20230804,102400,8775440,5100,5100,5100,5100,0
|
|
20230804,102300,8775440,5100,5100,5100,5100,0
|
|
20230804,102200,8775440,5100,5100,5100,5100,0
|
|
20230804,102100,8775440,5100,5100,5100,5100,0
|
|
20230804,102000,8775440,5100,5100,5100,5100,0
|
|
20230804,101900,8775440,5100,5100,5100,5100,0
|
|
20230804,101800,8775440,5100,5100,5100,5100,0
|
|
20230804,101700,8775440,5100,5100,5100,5100,0
|
|
20230804,101600,8775440,5100,5100,5100,5100,0
|
|
20230804,101500,8775440,5100,5100,5100,5100,0
|
|
20230804,101400,8775440,5100,5100,5100,5100,0
|
|
20230804,101300,8775440,5100,5100,5100,5100,0
|
|
20230804,101200,8775440,5100,5100,5100,5100,0
|
|
20230804,101100,8775440,5100,5100,5100,5100,0
|
|
20230804,101000,8775440,5100,5100,5100,5100,100
|
|
20230804,100900,8265440,5120,5120,5120,5120,0
|
|
20230804,100800,8265440,5120,5120,5120,5120,0
|
|
20230804,100700,8265440,5120,5120,5120,5120,0
|
|
20230804,100600,8265440,5120,5120,5120,5120,0
|
|
20230804,100500,8265440,5120,5120,5120,5120,0
|
|
20230804,100400,8265440,5120,5120,5120,5120,0
|
|
20230804,100300,8265440,5120,5120,5120,5120,0
|
|
20230804,100200,8265440,5120,5120,5120,5120,0
|
|
20230804,100100,8265440,5120,5120,5120,5120,0
|
|
20230804,100000,8265440,5120,5120,5120,5120,0
|
|
20230804,095900,8265440,5120,5120,5120,5120,0
|
|
20230804,095800,8265440,5120,5120,5120,5120,0
|
|
20230804,095700,8265440,5120,5120,5120,5120,10
|
|
20230804,095600,8214240,5120,5120,5120,5120,1
|
|
20230804,095500,8209120,5100,5100,5100,5100,0
|
|
20230804,095400,8209120,5100,5120,5120,5100,13
|
|
20230804,095300,8142800,5110,5110,5110,5110,3
|
|
20230804,095200,8127470,5120,5120,5120,5120,0
|
|
20230804,095100,8127470,5120,5120,5120,5120,0
|
|
20230804,095000,8127470,5120,5120,5120,5120,1
|
|
20230804,094900,8122350,5120,5120,5120,5120,0
|
|
20230804,094800,8122350,5120,5120,5120,5120,0
|
|
20230804,094700,8122350,5120,5120,5120,5120,0
|
|
20230804,094600,8122350,5120,5120,5120,5120,0
|
|
20230804,094500,8122350,5120,5120,5120,5120,0
|
|
20230804,094400,8122350,5120,5120,5120,5120,0
|
|
20230804,094300,8122350,5120,5120,5120,5120,0
|
|
20230804,094200,8122350,5120,5120,5120,5120,0
|
|
20230804,094100,8122350,5120,5120,5120,5120,0
|
|
20230804,094000,8122350,5120,5120,5120,5120,0
|
|
20230804,093900,8122350,5120,5120,5120,5120,0
|
|
20230804,093800,8122350,5120,5120,5120,5120,0
|
|
20230804,093700,8122350,5120,5120,5120,5120,0
|
|
20230804,093600,8122350,5120,5120,5120,5120,0
|
|
20230804,093500,8122350,5120,5120,5120,5120,0
|
|
20230804,093400,8122350,5120,5120,5120,5120,0
|
|
20230804,093300,8122350,5120,5120,5120,5120,0
|
|
20230804,093200,8122350,5120,5120,5120,5120,100
|
|
20230804,093100,7610350,5120,5120,5120,5120,0
|
|
20230804,093000,7610350,5120,5120,5120,5120,1
|
|
20230804,092900,7605230,5120,5120,5120,5120,3
|
|
20230804,092800,7589870,5120,5120,5120,5120,0
|
|
20230804,092700,7589870,5120,5110,5120,5110,22
|
|
20230804,092600,7477430,5120,5120,5120,5120,0
|
|
20230804,092500,7477430,5120,5120,5120,5120,0
|
|
20230804,092400,7477430,5120,5120,5120,5120,0
|
|
20230804,092300,7477430,5120,5120,5120,5120,1
|
|
20230804,092200,7472310,5110,5110,5110,5110,859
|
|
20230804,092100,3082820,5110,5110,5110,5110,0
|
|
20230804,092000,3082820,5110,5100,5110,5100,93
|
|
20230804,091900,2607740,5110,5110,5110,5100,46
|
|
20230804,091800,2372930,5120,5120,5120,5120,2
|
|
20230804,091700,2362690,5100,5100,5100,5100,0
|
|
20230804,091600,2362690,5100,5100,5120,5100,52
|
|
20230804,091500,2097430,5080,5070,5080,5070,30
|
|
20230804,091400,1945140,5080,5070,5080,5070,65
|
|
20230804,091300,1615560,5070,5070,5070,5070,104
|
|
20230804,091200,1088280,5070,5070,5070,5070,20
|
|
20230804,091100,986880,5070,5070,5070,5070,0
|
|
20230804,091000,986880,5070,5070,5070,5070,0
|
|
20230804,090900,986880,5070,5070,5070,5070,2
|
|
20230804,090800,976740,5070,5070,5070,5070,3
|
|
20230804,090700,961530,5070,5070,5070,5070,1
|
|
20230804,090600,956460,5040,5070,5070,5040,5
|
|
20230804,090500,931230,5040,5080,5080,5040,4
|
|
20230804,090400,911000,5080,5080,5080,5080,0
|
|
20230804,090300,911000,5080,5080,5080,5080,1
|
|
20230804,090200,905920,5040,5040,5040,5040,0
|
|
20230804,090100,905920,5040,5090,5090,5040,128
|
|
20230804,090000,256000,5120,5120,5120,5120,50
|