680 lines
32 KiB
CSV
680 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,201700,914130650,4975,4975,4975,4975,2519
|
|
20230802,201600,914130650,4975,4975,4975,4975,0
|
|
20230802,201500,914130650,4975,4975,4975,4975,0
|
|
20230802,201400,914130650,4975,4975,4975,4975,0
|
|
20230802,201300,914130650,4975,4975,4975,4975,0
|
|
20230802,201200,914130650,4975,4975,4975,4975,0
|
|
20230802,201100,914130650,4975,4975,4975,4975,0
|
|
20230802,201000,914130650,4975,4975,4975,4975,0
|
|
20230802,200900,914130650,4975,4975,4975,4975,0
|
|
20230802,200800,914130650,4975,4975,4975,4975,0
|
|
20230802,200700,914130650,4975,4975,4975,4975,0
|
|
20230802,200600,914130650,4975,4975,4975,4975,0
|
|
20230802,200500,914130650,4975,4975,4975,4975,0
|
|
20230802,200400,914130650,4975,4975,4975,4975,0
|
|
20230802,200300,914130650,4975,4975,4975,4975,0
|
|
20230802,200200,914130650,4975,4975,4975,4975,0
|
|
20230802,200100,914130650,4975,4975,4975,4975,0
|
|
20230802,200000,914130650,4975,4975,4975,4975,0
|
|
20230802,195900,914130650,4975,4975,4975,4975,0
|
|
20230802,195800,914130650,4975,4975,4975,4975,0
|
|
20230802,195700,914130650,4975,4975,4975,4975,0
|
|
20230802,195600,914130650,4975,4975,4975,4975,0
|
|
20230802,195500,914130650,4975,4975,4975,4975,0
|
|
20230802,195400,914130650,4975,4975,4975,4975,0
|
|
20230802,195300,914130650,4975,4975,4975,4975,0
|
|
20230802,195200,914130650,4975,4975,4975,4975,0
|
|
20230802,195100,914130650,4975,4975,4975,4975,0
|
|
20230802,195000,914130650,4975,4975,4975,4975,0
|
|
20230802,194900,914130650,4975,4975,4975,4975,0
|
|
20230802,194800,914130650,4975,4975,4975,4975,0
|
|
20230802,194700,914130650,4975,4975,4975,4975,2519
|
|
20230802,194600,914130650,4975,4975,4975,4975,0
|
|
20230802,194500,914130650,4975,4975,4975,4975,0
|
|
20230802,194400,914130650,4975,4975,4975,4975,0
|
|
20230802,194300,914130650,4975,4975,4975,4975,0
|
|
20230802,194200,914130650,4975,4975,4975,4975,0
|
|
20230802,194100,914130650,4975,4975,4975,4975,0
|
|
20230802,194000,914130650,4975,4975,4975,4975,0
|
|
20230802,193900,914130650,4975,4975,4975,4975,0
|
|
20230802,193800,914130650,4975,4975,4975,4975,0
|
|
20230802,193700,914130650,4975,4975,4975,4975,0
|
|
20230802,193600,914130650,4975,4975,4975,4975,0
|
|
20230802,193500,914130650,4975,4975,4975,4975,0
|
|
20230802,193400,914130650,4975,4975,4975,4975,0
|
|
20230802,193300,914130650,4975,4975,4975,4975,0
|
|
20230802,193200,914130650,4975,4975,4975,4975,0
|
|
20230802,193100,914130650,4975,4975,4975,4975,0
|
|
20230802,193000,914130650,4975,4975,4975,4975,0
|
|
20230802,192900,914130650,4975,4975,4975,4975,0
|
|
20230802,192800,914130650,4975,4975,4975,4975,0
|
|
20230802,192700,914130650,4975,4975,4975,4975,0
|
|
20230802,192600,914130650,4975,4975,4975,4975,0
|
|
20230802,192500,914130650,4975,4975,4975,4975,0
|
|
20230802,192400,914130650,4975,4975,4975,4975,0
|
|
20230802,192300,914130650,4975,4975,4975,4975,0
|
|
20230802,192200,914130650,4975,4975,4975,4975,0
|
|
20230802,192100,914130650,4975,4975,4975,4975,0
|
|
20230802,192000,914130650,4975,4975,4975,4975,0
|
|
20230802,191900,914130650,4975,4975,4975,4975,0
|
|
20230802,191800,914130650,4975,4975,4975,4975,0
|
|
20230802,191700,914130650,4975,4975,4975,4975,2519
|
|
20230802,191600,914130650,4975,4975,4975,4975,0
|
|
20230802,191500,914130650,4975,4975,4975,4975,0
|
|
20230802,191400,914130650,4975,4975,4975,4975,0
|
|
20230802,191300,914130650,4975,4975,4975,4975,0
|
|
20230802,191200,914130650,4975,4975,4975,4975,0
|
|
20230802,191100,914130650,4975,4975,4975,4975,0
|
|
20230802,191000,914130650,4975,4975,4975,4975,0
|
|
20230802,190900,914130650,4975,4975,4975,4975,0
|
|
20230802,190800,914130650,4975,4975,4975,4975,0
|
|
20230802,190700,914130650,4975,4975,4975,4975,0
|
|
20230802,190600,914130650,4975,4975,4975,4975,0
|
|
20230802,190500,914130650,4975,4975,4975,4975,0
|
|
20230802,190400,914130650,4975,4975,4975,4975,0
|
|
20230802,190300,914130650,4975,4975,4975,4975,0
|
|
20230802,190200,914130650,4975,4975,4975,4975,0
|
|
20230802,190100,914130650,4975,4975,4975,4975,0
|
|
20230802,190000,914130650,4975,4975,4975,4975,0
|
|
20230802,185900,914130650,4975,4975,4975,4975,0
|
|
20230802,185800,914130650,4975,4975,4975,4975,0
|
|
20230802,185700,914130650,4975,4975,4975,4975,0
|
|
20230802,185600,914130650,4975,4975,4975,4975,0
|
|
20230802,185500,914130650,4975,4975,4975,4975,0
|
|
20230802,185400,914130650,4975,4975,4975,4975,0
|
|
20230802,185300,914130650,4975,4975,4975,4975,0
|
|
20230802,185200,914130650,4975,4975,4975,4975,0
|
|
20230802,185100,914130650,4975,4975,4975,4975,0
|
|
20230802,185000,914130650,4975,4975,4975,4975,0
|
|
20230802,184900,914130650,4975,4975,4975,4975,0
|
|
20230802,184800,914130650,4975,4975,4975,4975,0
|
|
20230802,184700,914130650,4975,4975,4975,4975,2519
|
|
20230802,184600,914130650,4975,4975,4975,4975,0
|
|
20230802,184500,914130650,4975,4975,4975,4975,0
|
|
20230802,184400,914130650,4975,4975,4975,4975,0
|
|
20230802,184300,914130650,4975,4975,4975,4975,0
|
|
20230802,184200,914130650,4975,4975,4975,4975,0
|
|
20230802,184100,914130650,4975,4975,4975,4975,0
|
|
20230802,184000,914130650,4975,4975,4975,4975,0
|
|
20230802,183900,914130650,4975,4975,4975,4975,0
|
|
20230802,183800,914130650,4975,4975,4975,4975,0
|
|
20230802,183700,914130650,4975,4975,4975,4975,0
|
|
20230802,183600,914130650,4975,4975,4975,4975,0
|
|
20230802,183500,914130650,4975,4975,4975,4975,0
|
|
20230802,183400,914130650,4975,4975,4975,4975,0
|
|
20230802,183300,914130650,4975,4975,4975,4975,0
|
|
20230802,183200,914130650,4975,4975,4975,4975,0
|
|
20230802,183100,914130650,4975,4975,4975,4975,0
|
|
20230802,183000,914130650,4975,4975,4975,4975,0
|
|
20230802,182900,914130650,4975,4975,4975,4975,0
|
|
20230802,182800,914130650,4975,4975,4975,4975,0
|
|
20230802,182700,914130650,4975,4975,4975,4975,0
|
|
20230802,182600,914130650,4975,4975,4975,4975,0
|
|
20230802,182500,914130650,4975,4975,4975,4975,0
|
|
20230802,182400,914130650,4975,4975,4975,4975,0
|
|
20230802,182300,914130650,4975,4975,4975,4975,0
|
|
20230802,182200,914130650,4975,4975,4975,4975,0
|
|
20230802,182100,914130650,4975,4975,4975,4975,0
|
|
20230802,182000,914130650,4975,4975,4975,4975,0
|
|
20230802,181900,914130650,4975,4975,4975,4975,0
|
|
20230802,181800,914130650,4975,4975,4975,4975,0
|
|
20230802,181700,914130650,4975,4975,4975,4975,2519
|
|
20230802,181600,914130650,4975,4975,4975,4975,0
|
|
20230802,181500,914130650,4975,4975,4975,4975,0
|
|
20230802,181400,914130650,4975,4975,4975,4975,0
|
|
20230802,181300,914130650,4975,4975,4975,4975,0
|
|
20230802,181200,914130650,4975,4975,4975,4975,0
|
|
20230802,181100,914130650,4975,4975,4975,4975,0
|
|
20230802,181000,914130650,4975,4975,4975,4975,0
|
|
20230802,180900,914130650,4975,4975,4975,4975,0
|
|
20230802,180800,914130650,4975,4975,4975,4975,0
|
|
20230802,180700,914130650,4975,4975,4975,4975,0
|
|
20230802,180600,914130650,4975,4975,4975,4975,0
|
|
20230802,180500,914130650,4975,4975,4975,4975,0
|
|
20230802,180400,914130650,4975,4975,4975,4975,0
|
|
20230802,180300,914130650,4975,4975,4975,4975,0
|
|
20230802,180200,914130650,4975,4975,4975,4975,0
|
|
20230802,180100,914130650,4975,4975,4975,4975,0
|
|
20230802,180000,914130650,4975,4975,4975,4975,0
|
|
20230802,175900,914130650,4975,4975,4975,4975,0
|
|
20230802,175800,914130650,4975,4975,4975,4975,0
|
|
20230802,175700,914130650,4975,4975,4975,4975,0
|
|
20230802,175600,914130650,4975,4975,4975,4975,0
|
|
20230802,175500,914130650,4975,4975,4975,4975,0
|
|
20230802,175400,914130650,4975,4975,4975,4975,0
|
|
20230802,175300,914130650,4975,4975,4975,4975,0
|
|
20230802,175200,914130650,4975,4975,4975,4975,0
|
|
20230802,175100,914130650,4975,4975,4975,4975,0
|
|
20230802,175000,914130650,4975,4975,4975,4975,0
|
|
20230802,174900,914130650,4975,4975,4975,4975,0
|
|
20230802,174800,914130650,4975,4975,4975,4975,0
|
|
20230802,174700,914130650,4975,4975,4975,4975,2519
|
|
20230802,174600,914130650,4975,4975,4975,4975,0
|
|
20230802,174500,914130650,4975,4975,4975,4975,0
|
|
20230802,174400,914130650,4975,4975,4975,4975,0
|
|
20230802,174300,914130650,4975,4975,4975,4975,0
|
|
20230802,174200,914130650,4975,4975,4975,4975,0
|
|
20230802,174100,914130650,4975,4975,4975,4975,0
|
|
20230802,174000,914130650,4975,4975,4975,4975,0
|
|
20230802,173900,914130650,4975,4975,4975,4975,0
|
|
20230802,173800,914130650,4975,4975,4975,4975,0
|
|
20230802,173700,914130650,4975,4975,4975,4975,0
|
|
20230802,173600,914130650,4975,4975,4975,4975,0
|
|
20230802,173500,914130650,4975,4975,4975,4975,0
|
|
20230802,173400,914130650,4975,4975,4975,4975,0
|
|
20230802,173300,914130650,4975,4975,4975,4975,0
|
|
20230802,173200,914130650,4975,4975,4975,4975,0
|
|
20230802,173100,914130650,4975,4975,4975,4975,0
|
|
20230802,173000,914130650,4975,4975,4975,4975,0
|
|
20230802,172900,914130650,4975,4975,4975,4975,0
|
|
20230802,172800,914130650,4975,4975,4975,4975,0
|
|
20230802,172700,914130650,4975,4975,4975,4975,0
|
|
20230802,172600,914130650,4975,4975,4975,4975,0
|
|
20230802,172500,914130650,4975,4975,4975,4975,0
|
|
20230802,172400,914130650,4975,4975,4975,4975,0
|
|
20230802,172300,914130650,4975,4975,4975,4975,0
|
|
20230802,172200,914130650,4975,4975,4975,4975,0
|
|
20230802,172100,914130650,4975,4975,4975,4975,0
|
|
20230802,172000,914130650,4975,4975,4975,4975,0
|
|
20230802,171900,914130650,4975,4975,4975,4975,0
|
|
20230802,171800,914130650,4975,4975,4975,4975,0
|
|
20230802,171700,914130650,4975,4975,4975,4975,2519
|
|
20230802,171600,914130650,4975,4975,4975,4975,0
|
|
20230802,171500,914130650,4975,4975,4975,4975,0
|
|
20230802,171400,914130650,4975,4975,4975,4975,0
|
|
20230802,171300,914130650,4975,4975,4975,4975,0
|
|
20230802,171200,914130650,4975,4975,4975,4975,0
|
|
20230802,171100,914130650,4975,4975,4975,4975,0
|
|
20230802,171000,914130650,4975,4975,4975,4975,0
|
|
20230802,170900,914130650,4975,4975,4975,4975,0
|
|
20230802,170800,914130650,4975,4975,4975,4975,0
|
|
20230802,170700,914130650,4975,4975,4975,4975,0
|
|
20230802,170600,914130650,4975,4975,4975,4975,0
|
|
20230802,170500,914130650,4975,4975,4975,4975,0
|
|
20230802,170400,914130650,4975,4975,4975,4975,0
|
|
20230802,170300,914130650,4975,4975,4975,4975,0
|
|
20230802,170200,914130650,4975,4975,4975,4975,0
|
|
20230802,170100,914130650,4975,4975,4975,4975,0
|
|
20230802,170000,914130650,4975,4975,4975,4975,0
|
|
20230802,165900,914130650,4975,4975,4975,4975,0
|
|
20230802,165800,914130650,4975,4975,4975,4975,0
|
|
20230802,165700,914130650,4975,4975,4975,4975,0
|
|
20230802,165600,914130650,4975,4975,4975,4975,0
|
|
20230802,165500,914130650,4975,4975,4975,4975,0
|
|
20230802,165400,914130650,4975,4975,4975,4975,0
|
|
20230802,165300,914130650,4975,4975,4975,4975,0
|
|
20230802,165200,914130650,4975,4975,4975,4975,0
|
|
20230802,165100,914130650,4975,4975,4975,4975,0
|
|
20230802,165000,914130650,4975,4975,4975,4975,0
|
|
20230802,164900,914130650,4975,4975,4975,4975,0
|
|
20230802,164800,914130650,4975,4975,4975,4975,0
|
|
20230802,164700,914130650,4975,4975,4975,4975,2519
|
|
20230802,164600,914130650,4975,4975,4975,4975,0
|
|
20230802,164500,914130650,4975,4975,4975,4975,0
|
|
20230802,164400,914130650,4975,4975,4975,4975,0
|
|
20230802,164300,914130650,4975,4975,4975,4975,0
|
|
20230802,164200,914130650,4975,4975,4975,4975,0
|
|
20230802,164100,914130650,4975,4975,4975,4975,0
|
|
20230802,164000,914130650,4975,4975,4975,4975,0
|
|
20230802,163900,914130650,4975,4975,4975,4975,0
|
|
20230802,163800,914130650,4975,4975,4975,4975,0
|
|
20230802,163700,914130650,4975,4975,4975,4975,0
|
|
20230802,163600,914130650,4975,4975,4975,4975,0
|
|
20230802,163500,914130650,4975,4975,4975,4975,0
|
|
20230802,163400,914130650,4975,4975,4975,4975,0
|
|
20230802,163300,914130650,4975,4975,4975,4975,0
|
|
20230802,163200,914130650,4975,4975,4975,4975,0
|
|
20230802,163100,914130650,4975,4975,4975,4975,0
|
|
20230802,163000,914130650,4975,4975,4975,4975,0
|
|
20230802,162900,914130650,4975,4975,4975,4975,0
|
|
20230802,162800,914130650,4975,4975,4975,4975,0
|
|
20230802,162700,914130650,4975,4975,4975,4975,0
|
|
20230802,162600,914130650,4975,4975,4975,4975,0
|
|
20230802,162500,914130650,4975,4975,4975,4975,0
|
|
20230802,162400,914130650,4975,4975,4975,4975,0
|
|
20230802,162300,914130650,4975,4975,4975,4975,0
|
|
20230802,162200,914130650,4975,4975,4975,4975,0
|
|
20230802,162100,914130650,4975,4975,4975,4975,0
|
|
20230802,162000,914130650,4975,4975,4975,4975,0
|
|
20230802,161900,914130650,4975,4975,4975,4975,0
|
|
20230802,161800,914130650,4975,4975,4975,4975,0
|
|
20230802,161700,914130650,4975,4975,4975,4975,2519
|
|
20230802,161600,914130650,4975,4975,4975,4975,0
|
|
20230802,161500,914130650,4975,4975,4975,4975,0
|
|
20230802,161400,914130650,4975,4975,4975,4975,0
|
|
20230802,161300,914130650,4975,4975,4975,4975,0
|
|
20230802,161200,914130650,4975,4975,4975,4975,0
|
|
20230802,161100,914130650,4975,4975,4975,4975,0
|
|
20230802,161000,914130650,4975,4975,4975,4975,0
|
|
20230802,160900,914130650,4975,4975,4975,4975,0
|
|
20230802,160800,914130650,4975,4975,4975,4975,0
|
|
20230802,160700,914130650,4975,4975,4975,4975,0
|
|
20230802,160600,914130650,4975,4975,4975,4975,0
|
|
20230802,160500,914130650,4975,4975,4975,4975,0
|
|
20230802,160400,914130650,4975,4975,4975,4975,0
|
|
20230802,160300,914130650,4975,4975,4975,4975,0
|
|
20230802,160200,914130650,4975,4975,4975,4975,0
|
|
20230802,160100,914130650,4975,4975,4975,4975,0
|
|
20230802,160000,914130650,4975,4975,4975,4975,0
|
|
20230802,155900,914130650,4975,4975,4975,4975,0
|
|
20230802,155800,914130650,4975,4975,4975,4975,0
|
|
20230802,155700,914130650,4975,4975,4975,4975,0
|
|
20230802,155600,914130650,4975,4975,4975,4975,0
|
|
20230802,155500,914130650,4975,4975,4975,4975,0
|
|
20230802,155400,914130650,4975,4975,4975,4975,0
|
|
20230802,155300,914130650,4975,4975,4975,4975,0
|
|
20230802,155200,914130650,4975,4975,4975,4975,0
|
|
20230802,155100,914130650,4975,4975,4975,4975,0
|
|
20230802,155000,914130650,4975,4975,4975,4975,0
|
|
20230802,154900,914130650,4975,4975,4975,4975,0
|
|
20230802,154800,914130650,4975,4975,4975,4975,0
|
|
20230802,154700,914130650,4975,4975,4975,4975,2519
|
|
20230802,154600,914130650,4975,4975,4975,4975,0
|
|
20230802,154500,914130650,4975,4975,4975,4975,0
|
|
20230802,154400,914130650,4975,4975,4975,4975,0
|
|
20230802,154300,914130650,4975,4975,4975,4975,0
|
|
20230802,154200,914130650,4975,4975,4975,4975,0
|
|
20230802,154100,914130650,4975,4975,4975,4975,0
|
|
20230802,154000,914130650,4975,4975,4975,4975,0
|
|
20230802,153900,914130650,4975,4975,4975,4975,0
|
|
20230802,153800,914130650,4975,4975,4975,4975,0
|
|
20230802,153700,914130650,4975,4975,4975,4975,0
|
|
20230802,153600,914130650,4975,4975,4975,4975,0
|
|
20230802,153500,914130650,4975,4975,4975,4975,0
|
|
20230802,153400,914130650,4975,4975,4975,4975,0
|
|
20230802,153300,914130650,4975,4975,4975,4975,0
|
|
20230802,153200,914130650,4975,4975,4975,4975,0
|
|
20230802,153100,914130650,4975,4975,4975,4975,0
|
|
20230802,153000,914130650,4975,4975,4975,4975,2519
|
|
20230802,152900,901598625,4880,4880,4880,4880,0
|
|
20230802,152800,901598625,4880,4880,4880,4880,0
|
|
20230802,152700,901598625,4880,4880,4880,4880,0
|
|
20230802,152600,901598625,4880,4880,4880,4880,0
|
|
20230802,152500,901598625,4880,4880,4880,4880,0
|
|
20230802,152400,901598625,4880,4880,4880,4880,0
|
|
20230802,152300,901598625,4880,4880,4880,4880,0
|
|
20230802,152200,901598625,4880,4880,4880,4880,0
|
|
20230802,152100,901598625,4880,4880,4880,4880,0
|
|
20230802,152000,901598625,4880,4880,4880,4880,0
|
|
20230802,151900,901598625,4880,4895,4915,4880,215
|
|
20230802,151800,900546995,4915,4915,4915,4915,0
|
|
20230802,151700,900546995,4915,4915,4915,4915,1
|
|
20230802,151600,900542080,4915,4900,4915,4900,4
|
|
20230802,151500,900522450,4915,4895,4915,4895,2
|
|
20230802,151400,900512640,4915,4915,4915,4915,0
|
|
20230802,151300,900512640,4915,4915,4915,4915,40
|
|
20230802,151200,900316040,4915,4895,4915,4895,27
|
|
20230802,151100,900183855,4895,4880,4895,4880,41
|
|
20230802,151000,899983760,4880,4875,4880,4870,341
|
|
20230802,150900,898320855,4880,4880,4880,4880,8
|
|
20230802,150800,898281815,4880,4880,4880,4865,205
|
|
20230802,150700,897284460,4865,4880,4880,4865,249
|
|
20230802,150600,896071960,4870,4870,4870,4865,731
|
|
20230802,150500,892515325,4870,4875,4875,4865,591
|
|
20230802,150400,889635625,4885,4885,4885,4885,0
|
|
20230802,150300,889635625,4885,4915,4915,4885,238
|
|
20230802,150200,888471980,4915,4915,4915,4915,14
|
|
20230802,150100,888403170,4920,4920,4920,4920,0
|
|
20230802,150000,888403170,4920,4920,4920,4920,0
|
|
20230802,145900,888403170,4920,4920,4920,4920,1
|
|
20230802,145800,888398250,4920,4900,4920,4900,8
|
|
20230802,145700,888358950,4900,4900,4900,4900,5
|
|
20230802,145600,888334450,4890,4895,4895,4890,80
|
|
20230802,145500,887943240,4895,4895,4895,4895,24
|
|
20230802,145400,887825760,4900,4900,4900,4900,0
|
|
20230802,145300,887825760,4900,4900,4900,4900,0
|
|
20230802,145200,887825760,4900,4900,4900,4900,18
|
|
20230802,145100,887737560,4920,4920,4920,4920,0
|
|
20230802,145000,887737560,4920,4920,4920,4920,4918
|
|
20230802,144900,863541000,4920,4920,4920,4920,5082
|
|
20230802,144800,838537560,4920,4920,4920,4920,0
|
|
20230802,144700,838537560,4920,4920,4920,4920,10
|
|
20230802,144600,838488360,4920,4920,4920,4920,0
|
|
20230802,144500,838488360,4920,4890,4920,4890,15
|
|
20230802,144400,838414950,4890,4890,4890,4890,0
|
|
20230802,144300,838414950,4890,4890,4890,4890,40
|
|
20230802,144200,838219350,4890,4890,4890,4890,960
|
|
20230802,144100,833524950,4920,4920,4920,4920,0
|
|
20230802,144000,833524950,4920,4920,4920,4920,0
|
|
20230802,143900,833524950,4920,4920,4920,4920,1
|
|
20230802,143800,833520030,4890,4890,4890,4890,4
|
|
20230802,143700,833500470,4920,4920,4920,4920,0
|
|
20230802,143600,833500470,4920,4920,4920,4920,0
|
|
20230802,143500,833500470,4920,4920,4920,4920,0
|
|
20230802,143400,833500470,4920,4920,4920,4920,1
|
|
20230802,143300,833495550,4890,4890,4890,4890,102
|
|
20230802,143200,832996770,4870,4870,4870,4870,0
|
|
20230802,143100,832996770,4870,4875,4875,4870,300
|
|
20230802,143000,831535720,4870,4875,4875,4870,180
|
|
20230802,142900,830659045,4875,4875,4875,4875,430
|
|
20230802,142800,828562795,4875,4875,4875,4875,1
|
|
20230802,142700,828557920,4875,4875,4875,4875,0
|
|
20230802,142600,828557920,4875,4875,4875,4875,0
|
|
20230802,142500,828557920,4875,4880,4880,4875,15
|
|
20230802,142400,828484760,4875,4875,4875,4875,0
|
|
20230802,142300,828484760,4875,4885,4885,4875,200
|
|
20230802,142200,827509220,4885,4885,4885,4885,1
|
|
20230802,142100,827504335,4890,4890,4890,4890,40
|
|
20230802,142000,827308735,4890,4890,4890,4890,0
|
|
20230802,141900,827308735,4890,4890,4890,4890,0
|
|
20230802,141800,827308735,4890,4890,4890,4890,0
|
|
20230802,141700,827308735,4890,4890,4890,4890,1
|
|
20230802,141600,827303845,4905,4905,4905,4905,0
|
|
20230802,141500,827303845,4905,4905,4905,4905,0
|
|
20230802,141400,827303845,4905,4905,4905,4905,1
|
|
20230802,141300,827298940,4900,4900,4900,4900,1
|
|
20230802,141200,827294040,4900,4905,4905,4900,212
|
|
20230802,141100,826255220,4900,4900,4905,4900,39
|
|
20230802,141000,826064115,4900,4900,4900,4900,97
|
|
20230802,140900,825588815,4925,4925,4925,4925,0
|
|
20230802,140800,825588815,4925,4925,4925,4925,0
|
|
20230802,140700,825588815,4925,4925,4925,4925,0
|
|
20230802,140600,825588815,4925,4925,4925,4925,0
|
|
20230802,140500,825588815,4925,4925,4925,4925,1
|
|
20230802,140400,825583890,4920,4920,4920,4920,0
|
|
20230802,140300,825583890,4920,4920,4920,4920,118
|
|
20230802,140200,825003330,4930,4930,4930,4930,0
|
|
20230802,140100,825003330,4930,4930,4930,4930,0
|
|
20230802,140000,825003330,4930,4930,4930,4930,0
|
|
20230802,135900,825003330,4930,4930,4930,4930,0
|
|
20230802,135800,825003330,4930,4930,4930,4930,0
|
|
20230802,135700,825003330,4930,4900,4930,4900,48
|
|
20230802,135600,824767975,4900,4900,4900,4900,0
|
|
20230802,135500,824767975,4900,4900,4900,4900,1
|
|
20230802,135400,824763075,4930,4910,4930,4910,21
|
|
20230802,135300,824659945,4885,4885,4885,4885,141
|
|
20230802,135200,823971160,4855,4875,4875,4845,1989
|
|
20230802,135100,814319550,4875,4855,4875,4855,617
|
|
20230802,135000,811313455,4855,4860,4860,4855,209
|
|
20230802,134900,810297760,4870,4870,4870,4870,0
|
|
20230802,134800,810297760,4870,4870,4870,4870,1
|
|
20230802,134700,810292890,4870,4855,4870,4855,41
|
|
20230802,134600,810093820,4855,4855,4855,4850,234
|
|
20230802,134500,808957955,4855,4860,4860,4855,730
|
|
20230802,134400,805411150,4860,4865,4870,4860,4191
|
|
20230802,134300,785028285,4865,4870,4870,4865,994
|
|
20230802,134200,780188665,4870,4870,4870,4870,0
|
|
20230802,134100,780188665,4870,4865,4870,4865,147
|
|
20230802,134000,779473135,4875,4880,4880,4875,2
|
|
20230802,133900,779463380,4880,4870,4880,4870,268
|
|
20230802,133800,778157740,4870,4870,4870,4870,381
|
|
20230802,133700,776302270,4885,4885,4885,4885,32
|
|
20230802,133600,776145950,4870,4870,4870,4870,0
|
|
20230802,133500,776145950,4870,4870,4870,4870,210
|
|
20230802,133400,775123250,4870,4895,4895,4870,18
|
|
20230802,133300,775035565,4860,4860,4860,4860,0
|
|
20230802,133200,775035565,4860,4870,4870,4860,576
|
|
20230802,133100,772233275,4900,4910,4910,4860,4953
|
|
20230802,133000,747964010,4910,4915,4915,4910,1000
|
|
20230802,132900,743054005,4910,4915,4915,4910,600
|
|
20230802,132800,740107360,4915,4915,4915,4915,0
|
|
20230802,132700,740107360,4915,4915,4915,4915,312
|
|
20230802,132600,738573880,4935,4935,4935,4935,0
|
|
20230802,132500,738573880,4935,4935,4935,4935,1
|
|
20230802,132400,738568945,4915,4910,4915,4910,157
|
|
20230802,132300,737797370,4910,4905,4910,4905,457
|
|
20230802,132200,735555585,4910,4910,4910,4910,5
|
|
20230802,132100,735531035,4915,4905,4915,4905,71
|
|
20230802,132000,735182770,4915,4915,4915,4915,92
|
|
20230802,131900,734730590,4905,4905,4905,4905,0
|
|
20230802,131800,734730590,4905,4915,4915,4905,2
|
|
20230802,131700,734720770,4915,4915,4915,4915,0
|
|
20230802,131600,734720770,4915,4915,4915,4915,0
|
|
20230802,131500,734720770,4915,4920,4920,4905,2624
|
|
20230802,131400,721834515,4920,4920,4920,4920,0
|
|
20230802,131300,721834515,4920,4925,4925,4920,204
|
|
20230802,131200,720829865,4910,4910,4910,4910,0
|
|
20230802,131100,720829865,4910,4910,4910,4910,0
|
|
20230802,131000,720829865,4910,4910,4910,4910,0
|
|
20230802,130900,720829865,4910,4910,4910,4910,0
|
|
20230802,130800,720829865,4910,4910,4910,4910,125
|
|
20230802,130700,720216115,4910,4910,4910,4910,0
|
|
20230802,130600,720216115,4910,4910,4910,4910,100
|
|
20230802,130500,719725115,4910,4910,4910,4910,0
|
|
20230802,130400,719725115,4910,4910,4910,4910,0
|
|
20230802,130300,719725115,4910,4920,4920,4910,1211
|
|
20230802,130200,713773845,4935,4935,4935,4935,0
|
|
20230802,130100,713773845,4935,4935,4935,4935,0
|
|
20230802,130000,713773845,4935,4935,4935,4935,23
|
|
20230802,125900,713660340,4940,4940,4940,4940,1
|
|
20230802,125800,713655400,4920,4920,4920,4920,61
|
|
20230802,125700,713355280,4920,4920,4920,4920,176
|
|
20230802,125600,712489360,4920,4930,4930,4920,277
|
|
20230802,125500,711124160,4935,4935,4935,4935,26
|
|
20230802,125400,710995850,4940,4940,4940,4940,50
|
|
20230802,125300,710748850,4945,4950,4950,4945,1215
|
|
20230802,125200,704739220,4950,4950,4950,4950,0
|
|
20230802,125100,704739220,4950,4960,4960,4950,262
|
|
20230802,125000,703442310,4950,4950,4950,4950,58
|
|
20230802,124900,703155210,4950,4950,4950,4950,11
|
|
20230802,124800,703100760,4970,4970,4970,4970,20
|
|
20230802,124700,703001360,4945,4945,4945,4945,0
|
|
20230802,124600,703001360,4945,4945,4945,4945,0
|
|
20230802,124500,703001360,4945,4950,4950,4945,200
|
|
20230802,124400,702011975,4955,4955,4955,4955,1
|
|
20230802,124300,702007020,4945,4945,4945,4945,0
|
|
20230802,124200,702007020,4945,4945,4945,4945,0
|
|
20230802,124100,702007020,4945,4945,4945,4945,0
|
|
20230802,124000,702007020,4945,4945,4945,4945,0
|
|
20230802,123900,702007020,4945,4945,4945,4945,1000
|
|
20230802,123800,697062020,4945,4945,4945,4945,300
|
|
20230802,123700,695578520,4945,4945,4945,4945,0
|
|
20230802,123600,695578520,4945,4945,4945,4945,13
|
|
20230802,123500,695514235,4945,4945,4945,4945,67
|
|
20230802,123400,695182920,4950,4970,4970,4950,597
|
|
20230802,123300,692225395,4970,4975,4975,4970,79
|
|
20230802,123200,691832750,4975,4975,4975,4975,8
|
|
20230802,123100,691792950,4995,4995,4995,4995,130
|
|
20230802,123000,691143600,4975,4995,4995,4975,6
|
|
20230802,122900,691113730,4970,4970,4970,4970,135
|
|
20230802,122800,690442780,4970,4970,4970,4970,11
|
|
20230802,122700,690388110,4970,4970,4970,4970,5
|
|
20230802,122600,690363260,4970,4980,4980,4970,4
|
|
20230802,122500,690343370,5000,5000,5000,5000,0
|
|
20230802,122400,690343370,5000,5000,5000,5000,0
|
|
20230802,122300,690343370,5000,5000,5000,5000,30
|
|
20230802,122200,690193370,5000,5000,5000,5000,40
|
|
20230802,122100,689993370,5000,5000,5000,5000,0
|
|
20230802,122000,689993370,5000,5000,5000,5000,0
|
|
20230802,121900,689993370,5000,5000,5000,5000,0
|
|
20230802,121800,689993370,5000,5000,5000,5000,0
|
|
20230802,121700,689993370,5000,5000,5000,5000,0
|
|
20230802,121600,689993370,5000,5000,5000,5000,0
|
|
20230802,121500,689993370,5000,5000,5000,5000,0
|
|
20230802,121400,689993370,5000,5000,5000,5000,0
|
|
20230802,121300,689993370,5000,5000,5000,5000,20
|
|
20230802,121200,689893370,5000,5000,5000,5000,0
|
|
20230802,121100,689893370,5000,5000,5000,5000,0
|
|
20230802,121000,689893370,5000,5000,5000,5000,0
|
|
20230802,120900,689893370,5000,5000,5000,5000,0
|
|
20230802,120800,689893370,5000,4990,5000,4990,201
|
|
20230802,120700,688890370,4960,4960,4960,4960,0
|
|
20230802,120600,688890370,4960,4960,4960,4960,0
|
|
20230802,120500,688890370,4960,4960,4960,4960,4
|
|
20230802,120400,688870530,4960,4960,4960,4960,0
|
|
20230802,120300,688870530,4960,4960,4960,4960,352
|
|
20230802,120200,687124610,4960,4960,4960,4960,1
|
|
20230802,120100,687119650,4965,4940,4965,4940,781
|
|
20230802,120000,683256800,4915,4915,4915,4915,0
|
|
20230802,115900,683256800,4915,4915,4915,4915,0
|
|
20230802,115800,683256800,4915,4940,4940,4915,1300
|
|
20230802,115700,676856605,4940,4940,4940,4940,441
|
|
20230802,115600,674678065,4940,4940,4940,4940,20
|
|
20230802,115500,674579265,4945,4945,4945,4945,2
|
|
20230802,115400,674569375,4945,4945,4945,4945,0
|
|
20230802,115300,674569375,4945,4945,4945,4945,1
|
|
20230802,115200,674564430,4945,4945,4945,4945,1
|
|
20230802,115100,674559485,4945,4945,4945,4945,0
|
|
20230802,115000,674559485,4945,4940,4945,4940,76
|
|
20230802,114900,674184040,4940,4940,4940,4940,1
|
|
20230802,114800,674179100,4930,4930,4930,4930,0
|
|
20230802,114700,674179100,4930,4930,4930,4930,0
|
|
20230802,114600,674179100,4930,4930,4930,4930,10
|
|
20230802,114500,674129800,4930,4930,4930,4930,1
|
|
20230802,114400,674124870,4930,4935,4940,4930,148
|
|
20230802,114300,673394930,4935,4935,4935,4935,0
|
|
20230802,114200,673394930,4935,4935,4935,4935,22
|
|
20230802,114100,673286360,4935,4945,4945,4935,2242
|
|
20230802,114000,662210430,4950,4950,4950,4950,223
|
|
20230802,113900,661106580,4955,4955,4955,4955,3
|
|
20230802,113800,661091715,4950,4955,4955,4950,93
|
|
20230802,113700,660631215,4950,4950,4950,4950,233
|
|
20230802,113600,659477865,4950,4950,4950,4950,53
|
|
20230802,113500,659215515,4955,4955,4960,4955,1239
|
|
20230802,113400,653075260,4960,4960,4960,4960,0
|
|
20230802,113300,653075260,4960,4960,4960,4960,180
|
|
20230802,113200,652182460,4965,4965,4965,4965,0
|
|
20230802,113100,652182460,4965,4965,4965,4965,37
|
|
20230802,113000,651998755,4965,4965,4965,4965,2
|
|
20230802,112900,651988825,4960,4960,4960,4960,0
|
|
20230802,112800,651988825,4960,4970,4970,4960,700
|
|
20230802,112700,648516430,4980,4985,4985,4980,69
|
|
20230802,112600,648172560,4980,4995,5010,4980,640
|
|
20230802,112500,644979675,5000,5000,5010,5000,351
|
|
20230802,112400,643224665,5010,5020,5020,5010,46
|
|
20230802,112300,642994185,5020,5040,5050,5020,1111
|
|
20230802,112200,637403755,5040,5040,5040,5040,21
|
|
20230802,112100,637297915,5040,5040,5040,5040,0
|
|
20230802,112000,637297915,5040,5040,5040,5040,31
|
|
20230802,111900,637141675,5040,5030,5040,5030,330
|
|
20230802,111800,635478545,5030,5010,5030,5010,22
|
|
20230802,111700,635368155,5010,5010,5010,5010,202
|
|
20230802,111600,634356135,5010,5010,5010,5010,55
|
|
20230802,111500,634080585,5010,5010,5010,5010,112
|
|
20230802,111400,633519465,5010,5020,5020,5010,200
|
|
20230802,111300,632517295,5030,5030,5030,5030,0
|
|
20230802,111200,632517295,5030,5030,5030,5030,61
|
|
20230802,111100,632210465,5000,5000,5000,5000,10
|
|
20230802,111000,632160465,5000,5020,5020,5000,184
|
|
20230802,110900,631238045,5030,5030,5030,5030,120
|
|
20230802,110800,630634445,5030,5030,5030,5030,36
|
|
20230802,110700,630453365,5030,4995,5030,4995,1941
|
|
20230802,110600,620727790,4990,4990,4990,4990,0
|
|
20230802,110500,620727790,4990,4990,4990,4990,382
|
|
20230802,110400,618821610,4990,4990,4990,4990,0
|
|
20230802,110300,618821610,4990,4975,4990,4975,600
|
|
20230802,110200,615833230,4975,4975,4975,4975,100
|
|
20230802,110100,615335730,4980,4975,4980,4970,1473
|
|
20230802,110000,608007655,4975,4975,4975,4975,185
|
|
20230802,105900,607087280,4990,4990,4990,4990,10
|
|
20230802,105800,607037380,4980,4980,4980,4980,630
|
|
20230802,105700,603899980,4980,4980,4980,4980,370
|
|
20230802,105600,602057380,4980,4980,4980,4980,200
|
|
20230802,105500,601061380,4990,4990,4990,4990,10
|
|
20230802,105400,601011480,4980,4980,4980,4980,0
|
|
20230802,105300,601011480,4980,4980,4980,4980,725
|
|
20230802,105200,597400980,4980,4980,4980,4980,279
|
|
20230802,105100,596011560,4980,4980,4980,4980,0
|
|
20230802,105000,596011560,4980,4980,4980,4980,0
|
|
20230802,104900,596011560,4980,4980,4985,4980,220
|
|
20230802,104800,594915860,5000,5000,5000,5000,42
|
|
20230802,104700,594705860,5000,4975,5000,4975,2
|
|
20230802,104600,594695885,4975,4975,4975,4975,86
|
|
20230802,104500,594268035,4975,4960,4975,4960,810
|
|
20230802,104400,590248005,4960,4960,4960,4960,201
|
|
20230802,104300,589251045,4960,4960,4960,4960,10
|
|
20230802,104200,589201445,4960,4960,4960,4960,0
|
|
20230802,104100,589201445,4960,4960,4960,4960,226
|
|
20230802,104000,588080485,4960,4960,4960,4945,2074
|
|
20230802,103900,577813795,4960,4960,4960,4960,400
|
|
20230802,103800,575829795,4975,4975,4975,4975,0
|
|
20230802,103700,575829795,4975,4975,4975,4975,0
|
|
20230802,103600,575829795,4975,4975,4975,4975,1
|
|
20230802,103500,575824820,4950,4955,4955,4945,3487
|
|
20230802,103400,558561400,4960,4960,4960,4960,1612
|
|
20230802,103300,550565880,4975,4975,4975,4975,0
|
|
20230802,103200,550565880,4975,4965,4975,4965,103
|
|
20230802,103100,550054475,4980,4975,4980,4975,170
|
|
20230802,103000,549208335,4960,4980,4980,4960,504
|
|
20230802,102900,546701860,4980,4985,4985,4980,550
|
|
20230802,102800,543962660,4985,4985,4985,4985,10
|
|
20230802,102700,543912810,5000,5000,5000,5000,122
|
|
20230802,102600,543302810,5010,5010,5010,5010,0
|
|
20230802,102500,543302810,5010,4985,5010,4985,98
|
|
20230802,102400,542814030,4985,4985,4985,4985,138
|
|
20230802,102300,542126100,4985,4985,4985,4985,0
|
|
20230802,102200,542126100,4985,4985,4985,4985,1
|
|
20230802,102100,542121115,5010,5010,5010,5010,50
|
|
20230802,102000,541870615,5010,5010,5010,5010,10
|
|
20230802,101900,541820515,5010,5010,5010,5010,3
|
|
20230802,101800,541805485,5000,5000,5000,5000,257
|
|
20230802,101700,540520485,5000,5000,5000,5000,19
|
|
20230802,101600,540425485,4980,5000,5000,4980,31
|
|
20230802,101500,540270585,5000,5000,5000,5000,3
|
|
20230802,101400,540255585,4960,4985,4985,4960,3036
|
|
20230802,101300,525183225,4985,4985,4985,4985,2
|
|
20230802,101200,525173255,4985,4985,4985,4985,0
|
|
20230802,101100,525173255,4985,4985,4985,4985,52
|
|
20230802,101000,524914035,5000,5000,5000,5000,50
|
|
20230802,100900,524664035,5000,5000,5000,5000,2
|
|
20230802,100800,524654035,5000,5000,5000,5000,376
|
|
20230802,100700,522774035,5000,5000,5000,5000,2
|
|
20230802,100600,522764035,5000,5000,5000,5000,10
|
|
20230802,100500,522714035,5000,5000,5000,5000,62
|
|
20230802,100400,522404035,4990,4990,4990,4990,859
|
|
20230802,100300,518117625,4960,4960,4960,4960,1385
|
|
20230802,100200,511248025,4960,4960,4960,4960,0
|
|
20230802,100100,511248025,4960,4960,4960,4960,10
|
|
20230802,100000,511198425,4960,4960,4960,4960,0
|
|
20230802,095900,511198425,4960,4960,4960,4960,0
|
|
20230802,095800,511198425,4960,4960,4960,4955,1275
|
|
20230802,095700,504874915,4960,4970,4970,4960,3000
|
|
20230802,095600,489990595,4990,4985,4990,4985,99
|
|
20230802,095500,489496615,4990,4990,4990,4990,31
|
|
20230802,095400,489341925,4990,4985,4990,4985,25
|
|
20230802,095300,489217295,4985,4985,4985,4985,28
|
|
20230802,095200,489077715,4985,4985,4985,4985,29
|
|
20230802,095100,488933150,4990,4990,4990,4990,1
|
|
20230802,095000,488928160,4985,4965,4985,4965,623
|
|
20230802,094900,485832905,4965,4965,4965,4965,250
|
|
20230802,094800,484591655,4965,4965,4965,4965,312
|
|
20230802,094700,483042575,4965,4985,4985,4965,2196
|
|
20230802,094600,472117610,4985,4980,4985,4980,232
|
|
20230802,094500,470962245,4980,4970,4980,4970,164
|
|
20230802,094400,470145705,4980,4980,4990,4970,1180
|
|
20230802,094300,464279050,4985,4985,4985,4985,47
|
|
20230802,094200,464044755,4985,5010,5010,4985,8835
|
|
20230802,094100,419859975,5020,5030,5030,5020,1210
|
|
20230802,094000,413784715,5040,5040,5040,5040,176
|
|
20230802,093900,412897675,5040,5040,5040,5040,577
|
|
20230802,093800,409989595,5050,5050,5050,5050,150
|
|
20230802,093700,409232095,5070,5070,5070,5070,4
|
|
20230802,093600,409211815,5040,5040,5040,5040,66
|
|
20230802,093500,408879175,5070,5070,5080,5040,131
|
|
20230802,093400,408218175,5040,5080,5080,5040,106
|
|
20230802,093300,407680295,5080,5050,5080,5010,2654
|
|
20230802,093200,394325355,5050,5060,5060,5050,500
|
|
20230802,093100,391797355,5060,5100,5100,5050,2003
|
|
20230802,093000,381673195,5100,5120,5120,5100,298
|
|
20230802,092900,380153375,5120,5120,5120,5050,3724
|
|
20230802,092800,361262075,5110,5110,5120,5110,779
|
|
20230802,092700,357274855,5110,5090,5110,5070,45
|
|
20230802,092600,357045025,5110,5120,5120,5070,737
|
|
20230802,092500,353295555,5120,5110,5120,5100,3807
|
|
20230802,092400,333832495,5110,5120,5130,5110,780
|
|
20230802,092300,329840645,5130,5150,5150,5120,1097
|
|
20230802,092200,324214795,5150,5190,5200,5140,1377
|
|
20230802,092100,317085995,5200,5100,5200,5100,9265
|
|
20230802,092000,269385805,5100,5110,5110,5100,1072
|
|
20230802,091900,263907935,5110,5120,5140,5090,2385
|
|
20230802,091800,251700075,5140,5060,5140,5050,5351
|
|
20230802,091700,224316665,5050,5030,5050,5030,408
|
|
20230802,091600,222256375,5030,5020,5030,5010,1885
|
|
20230802,091500,212793165,5020,5010,5030,5010,203
|
|
20230802,091400,211775085,5010,5000,5010,4995,1650
|
|
20230802,091300,203528005,5000,5010,5010,4990,3675
|
|
20230802,091200,185155255,5010,5110,5110,5010,2473
|
|
20230802,091100,172620845,5110,5080,5150,5080,9378
|
|
20230802,091000,124721115,5090,5060,5090,5050,7081
|
|
20230802,090900,88801915,5070,5030,5070,5020,4499
|
|
20230802,090800,66114375,5030,4970,5030,4970,2493
|
|
20230802,090700,53682670,4970,4940,4970,4940,2120
|
|
20230802,090600,43192690,4915,4940,4940,4905,752
|
|
20230802,090500,39483380,4940,4910,4940,4910,1278
|
|
20230802,090400,33186710,4910,4910,4910,4870,975
|
|
20230802,090300,28418470,4870,4870,4870,4870,218
|
|
20230802,090200,27356810,4860,4880,4880,4860,1390
|
|
20230802,090100,20586125,4920,4920,4920,4920,1
|
|
20230802,090000,20581205,4880,4940,4940,4880,4186
|