701 lines
33 KiB
CSV
701 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230809,203800,332925580,5000,5000,5000,5000,396
|
|
20230809,203700,332925580,5000,5000,5000,5000,0
|
|
20230809,203600,332925580,5000,5000,5000,5000,0
|
|
20230809,203500,332925580,5000,5000,5000,5000,0
|
|
20230809,203400,332925580,5000,5000,5000,5000,0
|
|
20230809,203300,332925580,5000,5000,5000,5000,0
|
|
20230809,203200,332925580,5000,5000,5000,5000,0
|
|
20230809,203100,332925580,5000,5000,5000,5000,0
|
|
20230809,203000,332925580,5000,5000,5000,5000,0
|
|
20230809,202900,332925580,5000,5000,5000,5000,0
|
|
20230809,202800,332925580,5000,5000,5000,5000,0
|
|
20230809,202700,332925580,5000,5000,5000,5000,0
|
|
20230809,202600,332925580,5000,5000,5000,5000,0
|
|
20230809,202500,332925580,5000,5000,5000,5000,0
|
|
20230809,202400,332925580,5000,5000,5000,5000,0
|
|
20230809,202300,332925580,5000,5000,5000,5000,0
|
|
20230809,202200,332925580,5000,5000,5000,5000,0
|
|
20230809,202100,332925580,5000,5000,5000,5000,0
|
|
20230809,202000,332925580,5000,5000,5000,5000,0
|
|
20230809,201900,332925580,5000,5000,5000,5000,0
|
|
20230809,201800,332925580,5000,5000,5000,5000,0
|
|
20230809,201700,332925580,5000,5000,5000,5000,0
|
|
20230809,201600,332925580,5000,5000,5000,5000,0
|
|
20230809,201500,332925580,5000,5000,5000,5000,0
|
|
20230809,201400,332925580,5000,5000,5000,5000,0
|
|
20230809,201300,332925580,5000,5000,5000,5000,0
|
|
20230809,201200,332925580,5000,5000,5000,5000,0
|
|
20230809,201100,332925580,5000,5000,5000,5000,0
|
|
20230809,201000,332925580,5000,5000,5000,5000,0
|
|
20230809,200900,332925580,5000,5000,5000,5000,0
|
|
20230809,200800,332925580,5000,5000,5000,5000,396
|
|
20230809,200700,332925580,5000,5000,5000,5000,0
|
|
20230809,200600,332925580,5000,5000,5000,5000,0
|
|
20230809,200500,332925580,5000,5000,5000,5000,0
|
|
20230809,200400,332925580,5000,5000,5000,5000,0
|
|
20230809,200300,332925580,5000,5000,5000,5000,0
|
|
20230809,200200,332925580,5000,5000,5000,5000,0
|
|
20230809,200100,332925580,5000,5000,5000,5000,0
|
|
20230809,200000,332925580,5000,5000,5000,5000,0
|
|
20230809,195900,332925580,5000,5000,5000,5000,0
|
|
20230809,195800,332925580,5000,5000,5000,5000,0
|
|
20230809,195700,332925580,5000,5000,5000,5000,0
|
|
20230809,195600,332925580,5000,5000,5000,5000,0
|
|
20230809,195500,332925580,5000,5000,5000,5000,0
|
|
20230809,195400,332925580,5000,5000,5000,5000,0
|
|
20230809,195300,332925580,5000,5000,5000,5000,0
|
|
20230809,195200,332925580,5000,5000,5000,5000,0
|
|
20230809,195100,332925580,5000,5000,5000,5000,0
|
|
20230809,195000,332925580,5000,5000,5000,5000,0
|
|
20230809,194900,332925580,5000,5000,5000,5000,0
|
|
20230809,194800,332925580,5000,5000,5000,5000,0
|
|
20230809,194700,332925580,5000,5000,5000,5000,0
|
|
20230809,194600,332925580,5000,5000,5000,5000,0
|
|
20230809,194500,332925580,5000,5000,5000,5000,0
|
|
20230809,194400,332925580,5000,5000,5000,5000,0
|
|
20230809,194300,332925580,5000,5000,5000,5000,0
|
|
20230809,194200,332925580,5000,5000,5000,5000,0
|
|
20230809,194100,332925580,5000,5000,5000,5000,0
|
|
20230809,194000,332925580,5000,5000,5000,5000,0
|
|
20230809,193900,332925580,5000,5000,5000,5000,0
|
|
20230809,193800,332925580,5000,5000,5000,5000,396
|
|
20230809,193700,332925580,5000,5000,5000,5000,0
|
|
20230809,193600,332925580,5000,5000,5000,5000,0
|
|
20230809,193500,332925580,5000,5000,5000,5000,0
|
|
20230809,193400,332925580,5000,5000,5000,5000,0
|
|
20230809,193300,332925580,5000,5000,5000,5000,0
|
|
20230809,193200,332925580,5000,5000,5000,5000,0
|
|
20230809,193100,332925580,5000,5000,5000,5000,0
|
|
20230809,193000,332925580,5000,5000,5000,5000,0
|
|
20230809,192900,332925580,5000,5000,5000,5000,0
|
|
20230809,192800,332925580,5000,5000,5000,5000,0
|
|
20230809,192700,332925580,5000,5000,5000,5000,0
|
|
20230809,192600,332925580,5000,5000,5000,5000,0
|
|
20230809,192500,332925580,5000,5000,5000,5000,0
|
|
20230809,192400,332925580,5000,5000,5000,5000,0
|
|
20230809,192300,332925580,5000,5000,5000,5000,0
|
|
20230809,192200,332925580,5000,5000,5000,5000,0
|
|
20230809,192100,332925580,5000,5000,5000,5000,0
|
|
20230809,192000,332925580,5000,5000,5000,5000,0
|
|
20230809,191900,332925580,5000,5000,5000,5000,0
|
|
20230809,191800,332925580,5000,5000,5000,5000,0
|
|
20230809,191700,332925580,5000,5000,5000,5000,0
|
|
20230809,191600,332925580,5000,5000,5000,5000,0
|
|
20230809,191500,332925580,5000,5000,5000,5000,0
|
|
20230809,191400,332925580,5000,5000,5000,5000,0
|
|
20230809,191300,332925580,5000,5000,5000,5000,0
|
|
20230809,191200,332925580,5000,5000,5000,5000,0
|
|
20230809,191100,332925580,5000,5000,5000,5000,0
|
|
20230809,191000,332925580,5000,5000,5000,5000,0
|
|
20230809,190900,332925580,5000,5000,5000,5000,0
|
|
20230809,190800,332925580,5000,5000,5000,5000,396
|
|
20230809,190700,332925580,5000,5000,5000,5000,0
|
|
20230809,190600,332925580,5000,5000,5000,5000,0
|
|
20230809,190500,332925580,5000,5000,5000,5000,0
|
|
20230809,190400,332925580,5000,5000,5000,5000,0
|
|
20230809,190300,332925580,5000,5000,5000,5000,0
|
|
20230809,190200,332925580,5000,5000,5000,5000,0
|
|
20230809,190100,332925580,5000,5000,5000,5000,0
|
|
20230809,190000,332925580,5000,5000,5000,5000,0
|
|
20230809,185900,332925580,5000,5000,5000,5000,0
|
|
20230809,185800,332925580,5000,5000,5000,5000,0
|
|
20230809,185700,332925580,5000,5000,5000,5000,0
|
|
20230809,185600,332925580,5000,5000,5000,5000,0
|
|
20230809,185500,332925580,5000,5000,5000,5000,0
|
|
20230809,185400,332925580,5000,5000,5000,5000,0
|
|
20230809,185300,332925580,5000,5000,5000,5000,0
|
|
20230809,185200,332925580,5000,5000,5000,5000,0
|
|
20230809,185100,332925580,5000,5000,5000,5000,0
|
|
20230809,185000,332925580,5000,5000,5000,5000,0
|
|
20230809,184900,332925580,5000,5000,5000,5000,0
|
|
20230809,184800,332925580,5000,5000,5000,5000,0
|
|
20230809,184700,332925580,5000,5000,5000,5000,0
|
|
20230809,184600,332925580,5000,5000,5000,5000,0
|
|
20230809,184500,332925580,5000,5000,5000,5000,0
|
|
20230809,184400,332925580,5000,5000,5000,5000,0
|
|
20230809,184300,332925580,5000,5000,5000,5000,0
|
|
20230809,184200,332925580,5000,5000,5000,5000,0
|
|
20230809,184100,332925580,5000,5000,5000,5000,0
|
|
20230809,184000,332925580,5000,5000,5000,5000,0
|
|
20230809,183900,332925580,5000,5000,5000,5000,0
|
|
20230809,183800,332925580,5000,5000,5000,5000,396
|
|
20230809,183700,332925580,5000,5000,5000,5000,0
|
|
20230809,183600,332925580,5000,5000,5000,5000,0
|
|
20230809,183500,332925580,5000,5000,5000,5000,0
|
|
20230809,183400,332925580,5000,5000,5000,5000,0
|
|
20230809,183300,332925580,5000,5000,5000,5000,0
|
|
20230809,183200,332925580,5000,5000,5000,5000,0
|
|
20230809,183100,332925580,5000,5000,5000,5000,0
|
|
20230809,183000,332925580,5000,5000,5000,5000,0
|
|
20230809,182900,332925580,5000,5000,5000,5000,0
|
|
20230809,182800,332925580,5000,5000,5000,5000,0
|
|
20230809,182700,332925580,5000,5000,5000,5000,0
|
|
20230809,182600,332925580,5000,5000,5000,5000,0
|
|
20230809,182500,332925580,5000,5000,5000,5000,0
|
|
20230809,182400,332925580,5000,5000,5000,5000,0
|
|
20230809,182300,332925580,5000,5000,5000,5000,0
|
|
20230809,182200,332925580,5000,5000,5000,5000,0
|
|
20230809,182100,332925580,5000,5000,5000,5000,0
|
|
20230809,182000,332925580,5000,5000,5000,5000,0
|
|
20230809,181900,332925580,5000,5000,5000,5000,0
|
|
20230809,181800,332925580,5000,5000,5000,5000,0
|
|
20230809,181700,332925580,5000,5000,5000,5000,0
|
|
20230809,181600,332925580,5000,5000,5000,5000,0
|
|
20230809,181500,332925580,5000,5000,5000,5000,0
|
|
20230809,181400,332925580,5000,5000,5000,5000,0
|
|
20230809,181300,332925580,5000,5000,5000,5000,0
|
|
20230809,181200,332925580,5000,5000,5000,5000,0
|
|
20230809,181100,332925580,5000,5000,5000,5000,0
|
|
20230809,181000,332925580,5000,5000,5000,5000,0
|
|
20230809,180900,332925580,5000,5000,5000,5000,0
|
|
20230809,180800,332925580,5000,5000,5000,5000,396
|
|
20230809,180700,332925580,5000,5000,5000,5000,0
|
|
20230809,180600,332925580,5000,5000,5000,5000,0
|
|
20230809,180500,332925580,5000,5000,5000,5000,0
|
|
20230809,180400,332925580,5000,5000,5000,5000,0
|
|
20230809,180300,332925580,5000,5000,5000,5000,0
|
|
20230809,180200,332925580,5000,5000,5000,5000,0
|
|
20230809,180100,332925580,5000,5000,5000,5000,0
|
|
20230809,180000,332925580,5000,5000,5000,5000,0
|
|
20230809,175900,332925580,5000,5000,5000,5000,0
|
|
20230809,175800,332925580,5000,5000,5000,5000,0
|
|
20230809,175700,332925580,5000,5000,5000,5000,0
|
|
20230809,175600,332925580,5000,5000,5000,5000,0
|
|
20230809,175500,332925580,5000,5000,5000,5000,0
|
|
20230809,175400,332925580,5000,5000,5000,5000,0
|
|
20230809,175300,332925580,5000,5000,5000,5000,0
|
|
20230809,175200,332925580,5000,5000,5000,5000,0
|
|
20230809,175100,332925580,5000,5000,5000,5000,0
|
|
20230809,175000,332925580,5000,5000,5000,5000,0
|
|
20230809,174900,332925580,5000,5000,5000,5000,0
|
|
20230809,174800,332925580,5000,5000,5000,5000,0
|
|
20230809,174700,332925580,5000,5000,5000,5000,0
|
|
20230809,174600,332925580,5000,5000,5000,5000,0
|
|
20230809,174500,332925580,5000,5000,5000,5000,0
|
|
20230809,174400,332925580,5000,5000,5000,5000,0
|
|
20230809,174300,332925580,5000,5000,5000,5000,0
|
|
20230809,174200,332925580,5000,5000,5000,5000,0
|
|
20230809,174100,332925580,5000,5000,5000,5000,0
|
|
20230809,174000,332925580,5000,5000,5000,5000,0
|
|
20230809,173900,332925580,5000,5000,5000,5000,0
|
|
20230809,173800,332925580,5000,5000,5000,5000,396
|
|
20230809,173700,332925580,5000,5000,5000,5000,0
|
|
20230809,173600,332925580,5000,5000,5000,5000,0
|
|
20230809,173500,332925580,5000,5000,5000,5000,0
|
|
20230809,173400,332925580,5000,5000,5000,5000,0
|
|
20230809,173300,332925580,5000,5000,5000,5000,0
|
|
20230809,173200,332925580,5000,5000,5000,5000,0
|
|
20230809,173100,332925580,5000,5000,5000,5000,0
|
|
20230809,173000,332925580,5000,5000,5000,5000,0
|
|
20230809,172900,332925580,5000,5000,5000,5000,0
|
|
20230809,172800,332925580,5000,5000,5000,5000,0
|
|
20230809,172700,332925580,5000,5000,5000,5000,0
|
|
20230809,172600,332925580,5000,5000,5000,5000,0
|
|
20230809,172500,332925580,5000,5000,5000,5000,0
|
|
20230809,172400,332925580,5000,5000,5000,5000,0
|
|
20230809,172300,332925580,5000,5000,5000,5000,0
|
|
20230809,172200,332925580,5000,5000,5000,5000,0
|
|
20230809,172100,332925580,5000,5000,5000,5000,0
|
|
20230809,172000,332925580,5000,5000,5000,5000,0
|
|
20230809,171900,332925580,5000,5000,5000,5000,0
|
|
20230809,171800,332925580,5000,5000,5000,5000,0
|
|
20230809,171700,332925580,5000,5000,5000,5000,0
|
|
20230809,171600,332925580,5000,5000,5000,5000,0
|
|
20230809,171500,332925580,5000,5000,5000,5000,0
|
|
20230809,171400,332925580,5000,5000,5000,5000,0
|
|
20230809,171300,332925580,5000,5000,5000,5000,0
|
|
20230809,171200,332925580,5000,5000,5000,5000,0
|
|
20230809,171100,332925580,5000,5000,5000,5000,0
|
|
20230809,171000,332925580,5000,5000,5000,5000,0
|
|
20230809,170900,332925580,5000,5000,5000,5000,0
|
|
20230809,170800,332925580,5000,5000,5000,5000,396
|
|
20230809,170700,332925580,5000,5000,5000,5000,0
|
|
20230809,170600,332925580,5000,5000,5000,5000,0
|
|
20230809,170500,332925580,5000,5000,5000,5000,0
|
|
20230809,170400,332925580,5000,5000,5000,5000,0
|
|
20230809,170300,332925580,5000,5000,5000,5000,0
|
|
20230809,170200,332925580,5000,5000,5000,5000,0
|
|
20230809,170100,332925580,5000,5000,5000,5000,0
|
|
20230809,170000,332925580,5000,5000,5000,5000,0
|
|
20230809,165900,332925580,5000,5000,5000,5000,0
|
|
20230809,165800,332925580,5000,5000,5000,5000,0
|
|
20230809,165700,332925580,5000,5000,5000,5000,0
|
|
20230809,165600,332925580,5000,5000,5000,5000,0
|
|
20230809,165500,332925580,5000,5000,5000,5000,0
|
|
20230809,165400,332925580,5000,5000,5000,5000,0
|
|
20230809,165300,332925580,5000,5000,5000,5000,0
|
|
20230809,165200,332925580,5000,5000,5000,5000,0
|
|
20230809,165100,332925580,5000,5000,5000,5000,0
|
|
20230809,165000,332925580,5000,5000,5000,5000,0
|
|
20230809,164900,332925580,5000,5000,5000,5000,0
|
|
20230809,164800,332925580,5000,5000,5000,5000,0
|
|
20230809,164700,332925580,5000,5000,5000,5000,0
|
|
20230809,164600,332925580,5000,5000,5000,5000,0
|
|
20230809,164500,332925580,5000,5000,5000,5000,0
|
|
20230809,164400,332925580,5000,5000,5000,5000,0
|
|
20230809,164300,332925580,5000,5000,5000,5000,0
|
|
20230809,164200,332925580,5000,5000,5000,5000,0
|
|
20230809,164100,332925580,5000,5000,5000,5000,0
|
|
20230809,164000,332925580,5000,5000,5000,5000,0
|
|
20230809,163900,332925580,5000,5000,5000,5000,0
|
|
20230809,163800,332925580,5000,5000,5000,5000,396
|
|
20230809,163700,332925580,5000,5000,5000,5000,0
|
|
20230809,163600,332925580,5000,5000,5000,5000,0
|
|
20230809,163500,332925580,5000,5000,5000,5000,0
|
|
20230809,163400,332925580,5000,5000,5000,5000,0
|
|
20230809,163300,332925580,5000,5000,5000,5000,0
|
|
20230809,163200,332925580,5000,5000,5000,5000,0
|
|
20230809,163100,332925580,5000,5000,5000,5000,0
|
|
20230809,163000,332925580,5000,5000,5000,5000,0
|
|
20230809,162900,332925580,5000,5000,5000,5000,0
|
|
20230809,162800,332925580,5000,5000,5000,5000,0
|
|
20230809,162700,332925580,5000,5000,5000,5000,0
|
|
20230809,162600,332925580,5000,5000,5000,5000,0
|
|
20230809,162500,332925580,5000,5000,5000,5000,0
|
|
20230809,162400,332925580,5000,5000,5000,5000,0
|
|
20230809,162300,332925580,5000,5000,5000,5000,0
|
|
20230809,162200,332925580,5000,5000,5000,5000,0
|
|
20230809,162100,332925580,5000,5000,5000,5000,0
|
|
20230809,162000,332925580,5000,5000,5000,5000,0
|
|
20230809,161900,332925580,5000,5000,5000,5000,0
|
|
20230809,161800,332925580,5000,5000,5000,5000,0
|
|
20230809,161700,332925580,5000,5000,5000,5000,0
|
|
20230809,161600,332925580,5000,5000,5000,5000,0
|
|
20230809,161500,332925580,5000,5000,5000,5000,0
|
|
20230809,161400,332925580,5000,5000,5000,5000,0
|
|
20230809,161300,332925580,5000,5000,5000,5000,0
|
|
20230809,161200,332925580,5000,5000,5000,5000,0
|
|
20230809,161100,332925580,5000,5000,5000,5000,0
|
|
20230809,161000,332925580,5000,5000,5000,5000,0
|
|
20230809,160900,332925580,5000,5000,5000,5000,0
|
|
20230809,160800,332925580,5000,5000,5000,5000,396
|
|
20230809,160700,332925580,5000,5000,5000,5000,0
|
|
20230809,160600,332925580,5000,5000,5000,5000,0
|
|
20230809,160500,332925580,5000,5000,5000,5000,0
|
|
20230809,160400,332925580,5000,5000,5000,5000,0
|
|
20230809,160300,332925580,5000,5000,5000,5000,0
|
|
20230809,160200,332925580,5000,5000,5000,5000,0
|
|
20230809,160100,332925580,5000,5000,5000,5000,0
|
|
20230809,160000,332925580,5000,5000,5000,5000,0
|
|
20230809,155900,332925580,5000,5000,5000,5000,0
|
|
20230809,155800,332925580,5000,5000,5000,5000,0
|
|
20230809,155700,332925580,5000,5000,5000,5000,0
|
|
20230809,155600,332925580,5000,5000,5000,5000,0
|
|
20230809,155500,332925580,5000,5000,5000,5000,0
|
|
20230809,155400,332925580,5000,5000,5000,5000,0
|
|
20230809,155300,332925580,5000,5000,5000,5000,0
|
|
20230809,155200,332925580,5000,5000,5000,5000,0
|
|
20230809,155100,332925580,5000,5000,5000,5000,0
|
|
20230809,155000,332925580,5000,5000,5000,5000,0
|
|
20230809,154900,332925580,5000,5000,5000,5000,0
|
|
20230809,154800,332925580,5000,5000,5000,5000,0
|
|
20230809,154700,332925580,5000,5000,5000,5000,0
|
|
20230809,154600,332925580,5000,5000,5000,5000,0
|
|
20230809,154500,332925580,5000,5000,5000,5000,0
|
|
20230809,154400,332925580,5000,5000,5000,5000,0
|
|
20230809,154300,332925580,5000,5000,5000,5000,0
|
|
20230809,154200,332925580,5000,5000,5000,5000,0
|
|
20230809,154100,332925580,5000,5000,5000,5000,0
|
|
20230809,154000,332925580,5000,5000,5000,5000,0
|
|
20230809,153900,332925580,5000,5000,5000,5000,0
|
|
20230809,153800,332925580,5000,5000,5000,5000,396
|
|
20230809,153700,332925580,5000,5000,5000,5000,0
|
|
20230809,153600,332925580,5000,5000,5000,5000,0
|
|
20230809,153500,332925580,5000,5000,5000,5000,0
|
|
20230809,153400,332925580,5000,5000,5000,5000,0
|
|
20230809,153300,332925580,5000,5000,5000,5000,0
|
|
20230809,153200,332925580,5000,5000,5000,5000,0
|
|
20230809,153100,332925580,5000,5000,5000,5000,0
|
|
20230809,153000,332925580,5000,5000,5000,5000,396
|
|
20230809,152900,330945580,5000,5000,5000,5000,0
|
|
20230809,152800,330945580,5000,5000,5000,5000,0
|
|
20230809,152700,330945580,5000,5000,5000,5000,0
|
|
20230809,152600,330945580,5000,5000,5000,5000,0
|
|
20230809,152500,330945580,5000,5000,5000,5000,0
|
|
20230809,152400,330945580,5000,5000,5000,5000,0
|
|
20230809,152300,330945580,5000,5000,5000,5000,0
|
|
20230809,152200,330945580,5000,5000,5000,5000,0
|
|
20230809,152100,330945580,5000,5000,5000,5000,0
|
|
20230809,152000,330945580,5000,5000,5000,5000,0
|
|
20230809,151900,330945580,5000,5000,5000,5000,21
|
|
20230809,151800,330840580,5000,5000,5000,5000,25
|
|
20230809,151700,330715580,5000,5000,5000,5000,0
|
|
20230809,151600,330715580,5000,5000,5000,5000,50
|
|
20230809,151500,330465580,5000,5000,5000,5000,804
|
|
20230809,151400,326445580,5000,5000,5000,5000,0
|
|
20230809,151300,326445580,5000,4980,5000,4965,2930
|
|
20230809,151200,311843755,4980,5000,5000,4980,714
|
|
20230809,151100,308287855,5000,4990,5000,4990,5009
|
|
20230809,151000,283275435,4990,4990,4990,4990,54
|
|
20230809,150900,283005975,4990,4990,4990,4990,0
|
|
20230809,150800,283005975,4990,4985,4990,4985,45
|
|
20230809,150700,282781645,4985,4985,4985,4985,180
|
|
20230809,150600,281884345,4985,4985,4985,4985,0
|
|
20230809,150500,281884345,4985,4985,4985,4985,93
|
|
20230809,150400,281420740,4985,4975,4985,4975,422
|
|
20230809,150300,279321090,4975,4975,4975,4975,600
|
|
20230809,150200,276336090,4975,4975,4975,4975,40
|
|
20230809,150100,276137090,4975,4975,4975,4975,20
|
|
20230809,150000,276037590,4975,4975,4975,4975,0
|
|
20230809,145900,276037590,4975,4975,4975,4975,0
|
|
20230809,145800,276037590,4975,4975,4975,4975,23
|
|
20230809,145700,275923165,4960,4960,4960,4960,0
|
|
20230809,145600,275923165,4960,4960,4960,4960,0
|
|
20230809,145500,275923165,4960,4960,4975,4960,940
|
|
20230809,145400,271260465,4975,4975,4975,4970,17
|
|
20230809,145300,271175940,4975,4975,4975,4975,2
|
|
20230809,145200,271165990,4975,4965,4975,4965,331
|
|
20230809,145100,269522375,4965,4965,4965,4965,276
|
|
20230809,145000,268152035,4970,4970,4970,4970,0
|
|
20230809,144900,268152035,4970,4970,4970,4970,20
|
|
20230809,144800,268052635,4970,4970,4970,4970,0
|
|
20230809,144700,268052635,4970,4970,4970,4970,0
|
|
20230809,144600,268052635,4970,4970,4970,4970,20
|
|
20230809,144500,267953235,4965,4965,4965,4965,0
|
|
20230809,144400,267953235,4965,4965,4965,4965,362
|
|
20230809,144300,266155905,4970,4970,4970,4970,21
|
|
20230809,144200,266051535,4960,4965,4965,4960,712
|
|
20230809,144100,262519765,4970,4970,4970,4970,2
|
|
20230809,144000,262509825,4970,4970,4970,4970,20
|
|
20230809,143900,262410425,4970,4970,4970,4970,2
|
|
20230809,143800,262400485,4970,4970,4970,4970,2
|
|
20230809,143700,262390545,4970,4970,4970,4970,20
|
|
20230809,143600,262291145,4965,4965,4965,4965,0
|
|
20230809,143500,262291145,4965,4965,4965,4965,12
|
|
20230809,143400,262231565,4970,4965,4970,4965,25
|
|
20230809,143300,262107340,4975,4970,4975,4970,3
|
|
20230809,143200,262092425,4970,4975,4975,4970,22
|
|
20230809,143100,261982980,4975,4975,4975,4975,0
|
|
20230809,143000,261982980,4975,4975,4975,4975,0
|
|
20230809,142900,261982980,4975,4975,4975,4975,141
|
|
20230809,142800,261281505,4975,4975,4975,4975,33
|
|
20230809,142700,261117330,4975,4975,4975,4975,0
|
|
20230809,142600,261117330,4975,4975,4975,4975,20
|
|
20230809,142500,261017830,4970,4970,4970,4970,748
|
|
20230809,142400,257300270,4975,4975,4975,4975,0
|
|
20230809,142300,257300270,4975,4975,4975,4975,19
|
|
20230809,142200,257205745,4975,4980,4980,4975,250
|
|
20230809,142100,255961555,4985,4985,4985,4985,0
|
|
20230809,142000,255961555,4985,4985,4985,4985,20
|
|
20230809,141900,255861855,4985,4985,4985,4985,0
|
|
20230809,141800,255861855,4985,4985,4985,4985,2
|
|
20230809,141700,255851885,4985,4985,4985,4985,22
|
|
20230809,141600,255742215,4985,4985,4985,4985,2
|
|
20230809,141500,255732245,4985,4985,4985,4985,0
|
|
20230809,141400,255732245,4985,4985,4985,4985,19
|
|
20230809,141300,255637530,4985,4985,4985,4985,0
|
|
20230809,141200,255637530,4985,4985,4985,4985,0
|
|
20230809,141100,255637530,4985,4985,4985,4985,20
|
|
20230809,141000,255537830,4985,4985,4985,4985,0
|
|
20230809,140900,255537830,4985,4985,4985,4985,2
|
|
20230809,140800,255527860,4990,4990,4990,4990,20
|
|
20230809,140700,255428060,4990,4990,4990,4990,1
|
|
20230809,140600,255423070,4985,4985,4985,4985,400
|
|
20230809,140500,253429070,4985,4985,4985,4985,30
|
|
20230809,140400,253279520,4985,4985,4985,4985,27
|
|
20230809,140300,253144925,4985,4985,4985,4985,0
|
|
20230809,140200,253144925,4985,4985,4985,4985,19
|
|
20230809,140100,253050210,4985,4985,4985,4985,0
|
|
20230809,140000,253050210,4985,4985,4985,4985,0
|
|
20230809,135900,253050210,4985,4980,4985,4970,2022
|
|
20230809,135800,242999320,4985,4985,4985,4985,0
|
|
20230809,135700,242999320,4985,4985,4985,4985,2
|
|
20230809,135600,242989350,4985,4985,4985,4985,20
|
|
20230809,135500,242889650,4985,4985,4985,4985,0
|
|
20230809,135400,242889650,4985,4985,4985,4985,0
|
|
20230809,135300,242889650,4985,4985,4985,4985,20
|
|
20230809,135200,242789950,4980,4980,4980,4980,980
|
|
20230809,135100,237909550,4980,4980,4980,4980,158
|
|
20230809,135000,237122710,4985,4985,4985,4985,19
|
|
20230809,134900,237027995,4985,4985,4985,4985,0
|
|
20230809,134800,237027995,4985,4985,4985,4985,0
|
|
20230809,134700,237027995,4985,4985,4985,4985,25
|
|
20230809,134600,236903370,4985,4985,4985,4985,0
|
|
20230809,134500,236903370,4985,4990,4990,4985,337
|
|
20230809,134400,235221770,4990,4990,4990,4990,22
|
|
20230809,134300,235111990,4985,4985,4985,4985,0
|
|
20230809,134200,235111990,4985,4985,4985,4985,729
|
|
20230809,134100,231477925,4975,4975,4975,4975,100
|
|
20230809,134000,230980425,4985,4985,4985,4985,0
|
|
20230809,133900,230980425,4985,4985,4985,4985,19
|
|
20230809,133800,230885710,4980,4980,4980,4980,251
|
|
20230809,133700,229635730,4985,4985,4985,4985,11
|
|
20230809,133600,229580895,4985,4985,4985,4985,174
|
|
20230809,133500,228713505,4980,4980,4980,4980,87
|
|
20230809,133400,228280245,4985,4985,4985,4985,54
|
|
20230809,133300,228011055,4985,4985,4985,4985,20
|
|
20230809,133200,227911355,4985,4985,4985,4985,0
|
|
20230809,133100,227911355,4985,4985,4985,4985,50
|
|
20230809,133000,227662105,4985,4985,4985,4985,20
|
|
20230809,132900,227562405,4985,4985,4985,4985,0
|
|
20230809,132800,227562405,4985,4985,4985,4985,0
|
|
20230809,132700,227562405,4985,4990,4990,4985,199
|
|
20230809,132600,226570290,4985,4985,4985,4985,1721
|
|
20230809,132500,217991105,4985,4985,4985,4985,0
|
|
20230809,132400,217991105,4985,4985,4985,4985,20
|
|
20230809,132300,217891405,4985,4985,4985,4985,10
|
|
20230809,132200,217841555,4985,4985,4985,4985,0
|
|
20230809,132100,217841555,4985,4985,4985,4985,22
|
|
20230809,132000,217731885,4980,4980,4980,4980,348
|
|
20230809,131900,215998845,4980,4980,4980,4980,412
|
|
20230809,131800,213947085,4985,4985,4985,4985,30
|
|
20230809,131700,213797535,4985,4985,4985,4985,13
|
|
20230809,131600,213732730,4980,4980,4980,4980,304
|
|
20230809,131500,212218810,4980,4975,4980,4975,1128
|
|
20230809,131400,206601450,4980,4980,4980,4980,0
|
|
20230809,131300,206601450,4980,4980,4980,4980,0
|
|
20230809,131200,206601450,4980,4975,4980,4975,1020
|
|
20230809,131100,201526850,4975,4975,4975,4975,1520
|
|
20230809,131000,193964850,4975,4975,4975,4975,0
|
|
20230809,130900,193964850,4975,4970,4975,4970,51
|
|
20230809,130800,193711280,4970,4970,4970,4970,0
|
|
20230809,130700,193711280,4970,4970,4970,4970,110
|
|
20230809,130600,193164580,4970,4970,4970,4970,119
|
|
20230809,130500,192573150,4975,4975,4975,4975,0
|
|
20230809,130400,192573150,4975,4975,4975,4975,0
|
|
20230809,130300,192573150,4975,4975,4975,4975,20
|
|
20230809,130200,192473650,4975,4975,4975,4975,0
|
|
20230809,130100,192473650,4975,4975,4975,4975,201
|
|
20230809,130000,191473675,4975,4975,4975,4975,20
|
|
20230809,125900,191374175,4960,4960,4960,4960,0
|
|
20230809,125800,191374175,4960,4960,4960,4960,676
|
|
20230809,125700,188021215,4975,4975,4975,4975,20
|
|
20230809,125600,187921715,4975,4975,4975,4975,5
|
|
20230809,125500,187896840,4980,4980,4980,4980,19
|
|
20230809,125400,187802220,4970,4970,4970,4970,0
|
|
20230809,125300,187802220,4970,4970,4970,4970,1000
|
|
20230809,125200,182832220,4970,4975,4975,4970,362
|
|
20230809,125100,181032770,4975,4975,4975,4975,5
|
|
20230809,125000,181007895,4975,4975,4975,4975,12
|
|
20230809,124900,180948195,4975,4975,4975,4975,30
|
|
20230809,124800,180798945,4970,4970,4970,4970,429
|
|
20230809,124700,178666815,4970,4970,4970,4970,0
|
|
20230809,124600,178666815,4970,4960,4970,4960,827
|
|
20230809,124500,174560755,4960,4960,4960,4960,0
|
|
20230809,124400,174560755,4960,4960,4960,4960,0
|
|
20230809,124300,174560755,4960,4960,4960,4960,1524
|
|
20230809,124200,167001715,4960,4960,4960,4960,0
|
|
20230809,124100,167001715,4960,4960,4960,4960,0
|
|
20230809,124000,167001715,4960,4960,4960,4960,21
|
|
20230809,123900,166897555,4960,4960,4960,4960,5
|
|
20230809,123800,166872755,4960,4960,4960,4960,0
|
|
20230809,123700,166872755,4960,4960,4960,4960,27
|
|
20230809,123600,166738835,4960,4960,4960,4960,0
|
|
20230809,123500,166738835,4960,4960,4960,4960,0
|
|
20230809,123400,166738835,4960,4960,4960,4960,20
|
|
20230809,123300,166639635,4960,4960,4960,4960,0
|
|
20230809,123200,166639635,4960,4960,4960,4960,1
|
|
20230809,123100,166634675,4955,4960,4960,4955,154
|
|
20230809,123000,165871510,4960,4960,4960,4960,0
|
|
20230809,122900,165871510,4960,4960,4960,4960,1
|
|
20230809,122800,165866550,4960,4960,4960,4960,20
|
|
20230809,122700,165767350,4960,4960,4960,4960,40
|
|
20230809,122600,165568950,4960,4960,4960,4960,200
|
|
20230809,122500,164576950,4960,4960,4960,4960,520
|
|
20230809,122400,161997750,4960,4960,4960,4960,500
|
|
20230809,122300,159517750,4960,4960,4960,4960,0
|
|
20230809,122200,159517750,4960,4960,4960,4960,19
|
|
20230809,122100,159423510,4960,4960,4960,4960,0
|
|
20230809,122000,159423510,4960,4960,4960,4960,0
|
|
20230809,121900,159423510,4960,4960,4960,4960,20
|
|
20230809,121800,159324310,4960,4960,4960,4960,1
|
|
20230809,121700,159319350,4945,4945,4945,4945,1
|
|
20230809,121600,159314405,4960,4960,4960,4960,120
|
|
20230809,121500,158719205,4960,4960,4960,4960,1
|
|
20230809,121400,158714245,4960,4960,4960,4960,1000
|
|
20230809,121300,153754245,4960,4950,4960,4950,2715
|
|
20230809,121200,140307860,4950,4950,4950,4950,0
|
|
20230809,121100,140307860,4950,4945,4950,4945,31
|
|
20230809,121000,140154450,4950,4950,4950,4950,19
|
|
20230809,120900,140060400,4950,4950,4950,4950,0
|
|
20230809,120800,140060400,4950,4950,4950,4950,20
|
|
20230809,120700,139961400,4945,4945,4945,4945,0
|
|
20230809,120600,139961400,4945,4945,4945,4945,8
|
|
20230809,120500,139921840,4950,4950,4950,4950,20
|
|
20230809,120400,139822840,4950,4950,4950,4950,0
|
|
20230809,120300,139822840,4950,4950,4950,4950,0
|
|
20230809,120200,139822840,4950,4950,4950,4950,20
|
|
20230809,120100,139723840,4945,4945,4945,4945,0
|
|
20230809,120000,139723840,4945,4945,4945,4945,87
|
|
20230809,115900,139293625,4945,4945,4945,4945,19
|
|
20230809,115800,139199670,4945,4945,4945,4945,263
|
|
20230809,115700,137899135,4945,4945,4945,4945,65
|
|
20230809,115600,137577710,4950,4950,4950,4950,20
|
|
20230809,115500,137478710,4950,4950,4950,4950,21
|
|
20230809,115400,137374760,4950,4950,4950,4950,88
|
|
20230809,115300,136939160,4950,4945,4950,4945,43
|
|
20230809,115200,136726425,4950,4950,4950,4950,152
|
|
20230809,115100,135974025,4950,4950,4950,4950,2
|
|
20230809,115000,135964125,4950,4950,4950,4950,20
|
|
20230809,114900,135865125,4950,4950,4950,4950,0
|
|
20230809,114800,135865125,4950,4950,4950,4950,0
|
|
20230809,114700,135865125,4950,4950,4950,4950,19
|
|
20230809,114600,135771075,4950,4950,4950,4950,0
|
|
20230809,114500,135771075,4950,4950,4950,4950,30
|
|
20230809,114400,135622575,4950,4950,4950,4950,120
|
|
20230809,114300,135028575,4950,4950,4950,4950,0
|
|
20230809,114200,135028575,4950,4950,4950,4950,0
|
|
20230809,114100,135028575,4950,4950,4950,4950,520
|
|
20230809,114000,132454575,4950,4950,4950,4950,0
|
|
20230809,113900,132454575,4950,4950,4950,4950,0
|
|
20230809,113800,132454575,4950,4950,4950,4950,20
|
|
20230809,113700,132355575,4950,4950,4950,4950,40
|
|
20230809,113600,132157575,4950,4950,4950,4950,0
|
|
20230809,113500,132157575,4950,4950,4950,4950,19
|
|
20230809,113400,132063525,4945,4945,4945,4945,59
|
|
20230809,113300,131771770,4945,4945,4945,4945,0
|
|
20230809,113200,131771770,4945,4940,4945,4940,106
|
|
20230809,113100,131248030,4940,4945,4945,4940,11
|
|
20230809,113000,131193640,4945,4945,4945,4945,0
|
|
20230809,112900,131193640,4945,4945,4945,4945,820
|
|
20230809,112800,127138740,4945,4945,4945,4945,0
|
|
20230809,112700,127138740,4945,4945,4945,4945,4
|
|
20230809,112600,127118960,4945,4930,4945,4930,23
|
|
20230809,112500,127005285,4945,4945,4945,4945,9
|
|
20230809,112400,126960780,4945,4945,4945,4945,0
|
|
20230809,112300,126960780,4945,4945,4945,4945,20
|
|
20230809,112200,126861880,4945,4945,4945,4945,0
|
|
20230809,112100,126861880,4945,4945,4945,4945,20
|
|
20230809,112000,126762980,4930,4930,4930,4930,0
|
|
20230809,111900,126762980,4930,4930,4930,4930,0
|
|
20230809,111800,126762980,4930,4950,4950,4930,1225
|
|
20230809,111700,120719730,4950,4950,4950,4950,0
|
|
20230809,111600,120719730,4950,4950,4950,4950,0
|
|
20230809,111500,120719730,4950,4950,4950,4950,19
|
|
20230809,111400,120625680,4950,4950,4950,4950,0
|
|
20230809,111300,120625680,4950,4950,4950,4950,0
|
|
20230809,111200,120625680,4950,4950,4950,4950,20
|
|
20230809,111100,120526680,4950,4950,4950,4950,0
|
|
20230809,111000,120526680,4950,4950,4950,4950,0
|
|
20230809,110900,120526680,4950,4950,4950,4950,64
|
|
20230809,110800,120209880,4950,4950,4950,4950,0
|
|
20230809,110700,120209880,4950,4950,4950,4950,0
|
|
20230809,110600,120209880,4950,4945,4950,4945,835
|
|
20230809,110500,116080245,4930,4945,4945,4930,249
|
|
20230809,110400,114852525,4945,4945,4945,4945,0
|
|
20230809,110300,114852525,4945,4945,4945,4945,19
|
|
20230809,110200,114758570,4945,4945,4945,4945,1
|
|
20230809,110100,114753625,4935,4940,4940,4935,202
|
|
20230809,110000,113756750,4945,4945,4945,4945,20
|
|
20230809,105900,113657850,4920,4920,4920,4920,0
|
|
20230809,105800,113657850,4920,4920,4920,4920,19
|
|
20230809,105700,113564370,4945,4945,4945,4945,234
|
|
20230809,105600,112407240,4945,4945,4945,4945,0
|
|
20230809,105500,112407240,4945,4945,4945,4945,9
|
|
20230809,105400,112362735,4945,4945,4945,4945,20
|
|
20230809,105300,112263835,4945,4945,4945,4945,0
|
|
20230809,105200,112263835,4945,4945,4945,4945,1
|
|
20230809,105100,112258890,4945,4945,4945,4945,19
|
|
20230809,105000,112164935,4945,4945,4945,4945,0
|
|
20230809,104900,112164935,4945,4945,4945,4945,0
|
|
20230809,104800,112164935,4945,4945,4945,4945,70
|
|
20230809,104700,111818785,4945,4945,4945,4945,2
|
|
20230809,104600,111808895,4950,4950,4950,4950,0
|
|
20230809,104500,111808895,4950,4915,4950,4915,35
|
|
20230809,104400,111636170,4950,4950,4950,4950,0
|
|
20230809,104300,111636170,4950,4950,4950,4950,5
|
|
20230809,104200,111611420,4950,4950,4950,4950,20
|
|
20230809,104100,111512420,4950,4950,4950,4950,1
|
|
20230809,104000,111507470,4945,4945,4945,4945,200
|
|
20230809,103900,110518470,4945,4945,4945,4945,19
|
|
20230809,103800,110424515,4950,4950,4950,4950,0
|
|
20230809,103700,110424515,4950,4950,4950,4950,1
|
|
20230809,103600,110419565,4940,4940,4940,4940,21
|
|
20230809,103500,110315825,4940,4915,4940,4915,2
|
|
20230809,103400,110305970,4915,4915,4915,4915,120
|
|
20230809,103300,109716170,4900,4910,4915,4900,3396
|
|
20230809,103200,93060310,4915,4915,4915,4915,0
|
|
20230809,103100,93060310,4915,4950,4950,4915,2136
|
|
20230809,103000,82561205,4950,4950,4950,4950,0
|
|
20230809,102900,82561205,4950,4950,4950,4950,0
|
|
20230809,102800,82561205,4950,4950,4950,4920,822
|
|
20230809,102700,78516305,4955,4955,4955,4955,0
|
|
20230809,102600,78516305,4955,4955,4955,4955,0
|
|
20230809,102500,78516305,4955,4955,4955,4955,0
|
|
20230809,102400,78516305,4955,4930,4955,4915,1542
|
|
20230809,102300,70892135,4930,4925,4930,4925,222
|
|
20230809,102200,69798775,4920,4920,4920,4920,23
|
|
20230809,102100,69685615,4920,4920,4920,4920,1
|
|
20230809,102000,69680695,4920,4920,4920,4920,0
|
|
20230809,101900,69680695,4920,4920,4920,4920,0
|
|
20230809,101800,69680695,4920,4920,4920,4920,0
|
|
20230809,101700,69680695,4920,4920,4920,4920,0
|
|
20230809,101600,69680695,4920,4920,4920,4920,0
|
|
20230809,101500,69680695,4920,4920,4920,4920,2
|
|
20230809,101400,69670855,4915,4910,4915,4910,1261
|
|
20230809,101300,63473215,4910,4910,4910,4910,668
|
|
20230809,101200,60193335,4920,4920,4920,4920,201
|
|
20230809,101100,59204415,4910,4910,4910,4910,464
|
|
20230809,101000,56926175,4920,4920,4920,4920,0
|
|
20230809,100900,56926175,4920,4920,4920,4920,0
|
|
20230809,100800,56926175,4920,4915,4920,4915,64
|
|
20230809,100700,56611530,4920,4900,4920,4900,362
|
|
20230809,100600,54837570,4900,4905,4905,4900,153
|
|
20230809,100500,54087610,4900,4900,4900,4900,800
|
|
20230809,100400,50167610,4895,4895,4895,4895,0
|
|
20230809,100300,50167610,4895,4900,4900,4895,4
|
|
20230809,100200,50148025,4900,4900,4900,4895,532
|
|
20230809,100100,47542860,4900,4905,4905,4895,1802
|
|
20230809,100000,38712960,4915,4915,4915,4915,0
|
|
20230809,095900,38712960,4915,4910,4915,4910,35
|
|
20230809,095800,38541100,4910,4910,4910,4910,111
|
|
20230809,095700,37996090,4925,4925,4925,4925,0
|
|
20230809,095600,37996090,4925,4925,4925,4925,0
|
|
20230809,095500,37996090,4925,4925,4925,4925,0
|
|
20230809,095400,37996090,4925,4925,4925,4925,1
|
|
20230809,095300,37991165,4925,4925,4925,4925,5
|
|
20230809,095200,37966540,4930,4930,4930,4930,0
|
|
20230809,095100,37966540,4930,4930,4930,4930,0
|
|
20230809,095000,37966540,4930,4930,4930,4930,0
|
|
20230809,094900,37966540,4930,4930,4930,4930,0
|
|
20230809,094800,37966540,4930,4930,4930,4930,10
|
|
20230809,094700,37917240,4930,4930,4930,4930,2
|
|
20230809,094600,37907380,4930,4915,4930,4905,210
|
|
20230809,094500,36877205,4935,4935,4935,4935,0
|
|
20230809,094400,36877205,4935,4935,4935,4935,0
|
|
20230809,094300,36877205,4935,4935,4935,4935,2
|
|
20230809,094200,36867335,4935,4935,4935,4935,0
|
|
20230809,094100,36867335,4935,4935,4935,4935,0
|
|
20230809,094000,36867335,4935,4935,4935,4935,0
|
|
20230809,093900,36867335,4935,4935,4935,4935,150
|
|
20230809,093800,36127085,4935,4935,4935,4935,22
|
|
20230809,093700,36018515,4930,4935,4935,4920,33
|
|
20230809,093600,35856015,4935,4935,4935,4935,6
|
|
20230809,093500,35826405,4950,4950,4950,4950,0
|
|
20230809,093400,35826405,4950,4915,4950,4915,161
|
|
20230809,093300,35031395,4915,4915,4915,4915,157
|
|
20230809,093200,34259740,4915,4910,4915,4910,10
|
|
20230809,093100,34210630,4910,4910,4910,4910,4
|
|
20230809,093000,34190990,4910,4910,4910,4910,22
|
|
20230809,092900,34082970,4900,4900,4900,4900,3
|
|
20230809,092800,34068270,4915,4915,4915,4915,21
|
|
20230809,092700,33965055,4905,4920,4920,4905,44
|
|
20230809,092600,33749190,4920,4920,4920,4920,60
|
|
20230809,092500,33453990,4925,4925,4925,4925,0
|
|
20230809,092400,33453990,4925,4900,4930,4900,100
|
|
20230809,092300,32961635,4890,4890,4890,4890,2178
|
|
20230809,092200,22311215,4890,4915,4915,4885,383
|
|
20230809,092100,20437405,4915,4915,4915,4915,18
|
|
20230809,092000,20348935,4915,4915,4915,4915,14
|
|
20230809,091900,20280125,4915,4915,4915,4915,0
|
|
20230809,091800,20280125,4915,4910,4915,4910,41
|
|
20230809,091700,20078785,4915,4915,4915,4915,0
|
|
20230809,091600,20078785,4915,4910,4915,4910,50
|
|
20230809,091500,19833165,4910,4910,4910,4910,151
|
|
20230809,091400,19091755,4890,4890,4890,4890,0
|
|
20230809,091300,19091755,4890,4890,4890,4890,0
|
|
20230809,091200,19091755,4890,4890,4890,4890,150
|
|
20230809,091100,18358255,4890,4890,4890,4890,1121
|
|
20230809,091000,12876565,4890,4890,4890,4890,512
|
|
20230809,090900,10372885,4910,4910,4910,4910,0
|
|
20230809,090800,10372885,4910,4910,4910,4910,0
|
|
20230809,090700,10372885,4910,4910,4910,4910,0
|
|
20230809,090600,10372885,4910,4910,4910,4910,23
|
|
20230809,090500,10259955,4910,4910,4910,4910,1
|
|
20230809,090400,10255045,4910,4910,4910,4910,24
|
|
20230809,090300,10137205,4885,4885,4885,4885,38
|
|
20230809,090200,9951575,4885,4870,4885,4870,103
|
|
20230809,090100,9448450,4880,4860,4885,4860,312
|
|
20230809,090000,7932085,4875,4850,4875,4850,1634
|