625 lines
30 KiB
CSV
625 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230904,192200,341389010,5010,5010,5010,5010,1182
|
|
20230904,192100,341389010,5010,5010,5010,5010,0
|
|
20230904,192000,341389010,5010,5010,5010,5010,0
|
|
20230904,191900,341389010,5010,5010,5010,5010,0
|
|
20230904,191800,341389010,5010,5010,5010,5010,0
|
|
20230904,191700,341389010,5010,5010,5010,5010,0
|
|
20230904,191600,341389010,5010,5010,5010,5010,0
|
|
20230904,191500,341389010,5010,5010,5010,5010,0
|
|
20230904,191400,341389010,5010,5010,5010,5010,0
|
|
20230904,191300,341389010,5010,5010,5010,5010,0
|
|
20230904,191200,341389010,5010,5010,5010,5010,0
|
|
20230904,191100,341389010,5010,5010,5010,5010,0
|
|
20230904,191000,341389010,5010,5010,5010,5010,0
|
|
20230904,190900,341389010,5010,5010,5010,5010,0
|
|
20230904,190800,341389010,5010,5010,5010,5010,0
|
|
20230904,190700,341389010,5010,5010,5010,5010,0
|
|
20230904,190600,341389010,5010,5010,5010,5010,0
|
|
20230904,190500,341389010,5010,5010,5010,5010,0
|
|
20230904,190400,341389010,5010,5010,5010,5010,0
|
|
20230904,190300,341389010,5010,5010,5010,5010,0
|
|
20230904,190200,341389010,5010,5010,5010,5010,0
|
|
20230904,190100,341389010,5010,5010,5010,5010,0
|
|
20230904,190000,341389010,5010,5010,5010,5010,0
|
|
20230904,185900,341389010,5010,5010,5010,5010,0
|
|
20230904,185800,341389010,5010,5010,5010,5010,0
|
|
20230904,185700,341389010,5010,5010,5010,5010,0
|
|
20230904,185600,341389010,5010,5010,5010,5010,0
|
|
20230904,185500,341389010,5010,5010,5010,5010,0
|
|
20230904,185400,341389010,5010,5010,5010,5010,0
|
|
20230904,185300,341389010,5010,5010,5010,5010,0
|
|
20230904,185200,341389010,5010,5010,5010,5010,1182
|
|
20230904,185100,341389010,5010,5010,5010,5010,0
|
|
20230904,185000,341389010,5010,5010,5010,5010,0
|
|
20230904,184900,341389010,5010,5010,5010,5010,0
|
|
20230904,184800,341389010,5010,5010,5010,5010,0
|
|
20230904,184700,341389010,5010,5010,5010,5010,0
|
|
20230904,184600,341389010,5010,5010,5010,5010,0
|
|
20230904,184500,341389010,5010,5010,5010,5010,0
|
|
20230904,184400,341389010,5010,5010,5010,5010,0
|
|
20230904,184300,341389010,5010,5010,5010,5010,0
|
|
20230904,184200,341389010,5010,5010,5010,5010,0
|
|
20230904,184100,341389010,5010,5010,5010,5010,0
|
|
20230904,184000,341389010,5010,5010,5010,5010,0
|
|
20230904,183900,341389010,5010,5010,5010,5010,0
|
|
20230904,183800,341389010,5010,5010,5010,5010,0
|
|
20230904,183700,341389010,5010,5010,5010,5010,0
|
|
20230904,183600,341389010,5010,5010,5010,5010,0
|
|
20230904,183500,341389010,5010,5010,5010,5010,0
|
|
20230904,183400,341389010,5010,5010,5010,5010,0
|
|
20230904,183300,341389010,5010,5010,5010,5010,0
|
|
20230904,183200,341389010,5010,5010,5010,5010,0
|
|
20230904,183100,341389010,5010,5010,5010,5010,0
|
|
20230904,183000,341389010,5010,5010,5010,5010,0
|
|
20230904,182900,341389010,5010,5010,5010,5010,0
|
|
20230904,182800,341389010,5010,5010,5010,5010,0
|
|
20230904,182700,341389010,5010,5010,5010,5010,0
|
|
20230904,182600,341389010,5010,5010,5010,5010,0
|
|
20230904,182500,341389010,5010,5010,5010,5010,0
|
|
20230904,182400,341389010,5010,5010,5010,5010,0
|
|
20230904,182300,341389010,5010,5010,5010,5010,0
|
|
20230904,182200,341389010,5010,5010,5010,5010,1182
|
|
20230904,182100,341389010,5010,5010,5010,5010,0
|
|
20230904,182000,341389010,5010,5010,5010,5010,0
|
|
20230904,181900,341389010,5010,5010,5010,5010,0
|
|
20230904,181800,341389010,5010,5010,5010,5010,0
|
|
20230904,181700,341389010,5010,5010,5010,5010,0
|
|
20230904,181600,341389010,5010,5010,5010,5010,0
|
|
20230904,181500,341389010,5010,5010,5010,5010,0
|
|
20230904,181400,341389010,5010,5010,5010,5010,0
|
|
20230904,181300,341389010,5010,5010,5010,5010,0
|
|
20230904,181200,341389010,5010,5010,5010,5010,0
|
|
20230904,181100,341389010,5010,5010,5010,5010,0
|
|
20230904,181000,341389010,5010,5010,5010,5010,0
|
|
20230904,180900,341389010,5010,5010,5010,5010,0
|
|
20230904,180800,341389010,5010,5010,5010,5010,0
|
|
20230904,180700,341389010,5010,5010,5010,5010,0
|
|
20230904,180600,341389010,5010,5010,5010,5010,0
|
|
20230904,180500,341389010,5010,5010,5010,5010,0
|
|
20230904,180400,341389010,5010,5010,5010,5010,0
|
|
20230904,180300,341389010,5010,5010,5010,5010,0
|
|
20230904,180200,341389010,5010,5010,5010,5010,0
|
|
20230904,180100,341389010,5010,5010,5010,5010,0
|
|
20230904,180000,341389010,5010,5010,5010,5010,0
|
|
20230904,175900,341389010,5010,5010,5010,5010,0
|
|
20230904,175800,341389010,5010,5010,5010,5010,0
|
|
20230904,175700,341389010,5010,5010,5010,5010,0
|
|
20230904,175600,341389010,5010,5010,5010,5010,0
|
|
20230904,175500,341389010,5010,5010,5010,5010,0
|
|
20230904,175400,341389010,5010,5010,5010,5010,0
|
|
20230904,175300,341389010,5010,5010,5010,5010,0
|
|
20230904,175200,341389010,5010,5010,5010,5010,1182
|
|
20230904,175100,341389010,5010,5010,5010,5010,0
|
|
20230904,175000,341389010,5010,5010,5010,5010,0
|
|
20230904,174900,341389010,5010,5010,5010,5010,0
|
|
20230904,174800,341389010,5010,5010,5010,5010,0
|
|
20230904,174700,341389010,5010,5010,5010,5010,0
|
|
20230904,174600,341389010,5010,5010,5010,5010,0
|
|
20230904,174500,341389010,5010,5010,5010,5010,0
|
|
20230904,174400,341389010,5010,5010,5010,5010,0
|
|
20230904,174300,341389010,5010,5010,5010,5010,0
|
|
20230904,174200,341389010,5010,5010,5010,5010,0
|
|
20230904,174100,341389010,5010,5010,5010,5010,0
|
|
20230904,174000,341389010,5010,5010,5010,5010,0
|
|
20230904,173900,341389010,5010,5010,5010,5010,0
|
|
20230904,173800,341389010,5010,5010,5010,5010,0
|
|
20230904,173700,341389010,5010,5010,5010,5010,0
|
|
20230904,173600,341389010,5010,5010,5010,5010,0
|
|
20230904,173500,341389010,5010,5010,5010,5010,0
|
|
20230904,173400,341389010,5010,5010,5010,5010,0
|
|
20230904,173300,341389010,5010,5010,5010,5010,0
|
|
20230904,173200,341389010,5010,5010,5010,5010,0
|
|
20230904,173100,341389010,5010,5010,5010,5010,0
|
|
20230904,173000,341389010,5010,5010,5010,5010,0
|
|
20230904,172900,341389010,5010,5010,5010,5010,0
|
|
20230904,172800,341389010,5010,5010,5010,5010,0
|
|
20230904,172700,341389010,5010,5010,5010,5010,0
|
|
20230904,172600,341389010,5010,5010,5010,5010,0
|
|
20230904,172500,341389010,5010,5010,5010,5010,0
|
|
20230904,172400,341389010,5010,5010,5010,5010,0
|
|
20230904,172300,341389010,5010,5010,5010,5010,0
|
|
20230904,172200,341389010,5010,5010,5010,5010,1182
|
|
20230904,172100,341389010,5010,5010,5010,5010,0
|
|
20230904,172000,341389010,5010,5010,5010,5010,0
|
|
20230904,171900,341389010,5010,5010,5010,5010,0
|
|
20230904,171800,341389010,5010,5010,5010,5010,0
|
|
20230904,171700,341389010,5010,5010,5010,5010,0
|
|
20230904,171600,341389010,5010,5010,5010,5010,0
|
|
20230904,171500,341389010,5010,5010,5010,5010,0
|
|
20230904,171400,341389010,5010,5010,5010,5010,0
|
|
20230904,171300,341389010,5010,5010,5010,5010,0
|
|
20230904,171200,341389010,5010,5010,5010,5010,0
|
|
20230904,171100,341389010,5010,5010,5010,5010,0
|
|
20230904,171000,341389010,5010,5010,5010,5010,0
|
|
20230904,170900,341389010,5010,5010,5010,5010,0
|
|
20230904,170800,341389010,5010,5010,5010,5010,0
|
|
20230904,170700,341389010,5010,5010,5010,5010,0
|
|
20230904,170600,341389010,5010,5010,5010,5010,0
|
|
20230904,170500,341389010,5010,5010,5010,5010,0
|
|
20230904,170400,341389010,5010,5010,5010,5010,0
|
|
20230904,170300,341389010,5010,5010,5010,5010,0
|
|
20230904,170200,341389010,5010,5010,5010,5010,0
|
|
20230904,170100,341389010,5010,5010,5010,5010,0
|
|
20230904,170000,341389010,5010,5010,5010,5010,0
|
|
20230904,165900,341389010,5010,5010,5010,5010,0
|
|
20230904,165800,341389010,5010,5010,5010,5010,0
|
|
20230904,165700,341389010,5010,5010,5010,5010,0
|
|
20230904,165600,341389010,5010,5010,5010,5010,0
|
|
20230904,165500,341389010,5010,5010,5010,5010,0
|
|
20230904,165400,341389010,5010,5010,5010,5010,0
|
|
20230904,165300,341389010,5010,5010,5010,5010,0
|
|
20230904,165200,341389010,5010,5010,5010,5010,1182
|
|
20230904,165100,341389010,5010,5010,5010,5010,0
|
|
20230904,165000,341389010,5010,5010,5010,5010,0
|
|
20230904,164900,341389010,5010,5010,5010,5010,0
|
|
20230904,164800,341389010,5010,5010,5010,5010,0
|
|
20230904,164700,341389010,5010,5010,5010,5010,0
|
|
20230904,164600,341389010,5010,5010,5010,5010,0
|
|
20230904,164500,341389010,5010,5010,5010,5010,0
|
|
20230904,164400,341389010,5010,5010,5010,5010,0
|
|
20230904,164300,341389010,5010,5010,5010,5010,0
|
|
20230904,164200,341389010,5010,5010,5010,5010,0
|
|
20230904,164100,341389010,5010,5010,5010,5010,0
|
|
20230904,164000,341389010,5010,5010,5010,5010,0
|
|
20230904,163900,341389010,5010,5010,5010,5010,0
|
|
20230904,163800,341389010,5010,5010,5010,5010,0
|
|
20230904,163700,341389010,5010,5010,5010,5010,0
|
|
20230904,163600,341389010,5010,5010,5010,5010,0
|
|
20230904,163500,341389010,5010,5010,5010,5010,0
|
|
20230904,163400,341389010,5010,5010,5010,5010,0
|
|
20230904,163300,341389010,5010,5010,5010,5010,0
|
|
20230904,163200,341389010,5010,5010,5010,5010,0
|
|
20230904,163100,341389010,5010,5010,5010,5010,0
|
|
20230904,163000,341389010,5010,5010,5010,5010,0
|
|
20230904,162900,341389010,5010,5010,5010,5010,0
|
|
20230904,162800,341389010,5010,5010,5010,5010,0
|
|
20230904,162700,341389010,5010,5010,5010,5010,0
|
|
20230904,162600,341389010,5010,5010,5010,5010,0
|
|
20230904,162500,341389010,5010,5010,5010,5010,0
|
|
20230904,162400,341389010,5010,5010,5010,5010,0
|
|
20230904,162300,341389010,5010,5010,5010,5010,0
|
|
20230904,162200,341389010,5010,5010,5010,5010,1182
|
|
20230904,162100,341389010,5010,5010,5010,5010,0
|
|
20230904,162000,341389010,5010,5010,5010,5010,0
|
|
20230904,161900,341389010,5010,5010,5010,5010,0
|
|
20230904,161800,341389010,5010,5010,5010,5010,0
|
|
20230904,161700,341389010,5010,5010,5010,5010,0
|
|
20230904,161600,341389010,5010,5010,5010,5010,0
|
|
20230904,161500,341389010,5010,5010,5010,5010,0
|
|
20230904,161400,341389010,5010,5010,5010,5010,0
|
|
20230904,161300,341389010,5010,5010,5010,5010,0
|
|
20230904,161200,341389010,5010,5010,5010,5010,0
|
|
20230904,161100,341389010,5010,5010,5010,5010,0
|
|
20230904,161000,341389010,5010,5010,5010,5010,0
|
|
20230904,160900,341389010,5010,5010,5010,5010,0
|
|
20230904,160800,341389010,5010,5010,5010,5010,0
|
|
20230904,160700,341389010,5010,5010,5010,5010,0
|
|
20230904,160600,341389010,5010,5010,5010,5010,0
|
|
20230904,160500,341389010,5010,5010,5010,5010,0
|
|
20230904,160400,341389010,5010,5010,5010,5010,0
|
|
20230904,160300,341389010,5010,5010,5010,5010,0
|
|
20230904,160200,341389010,5010,5010,5010,5010,0
|
|
20230904,160100,341389010,5010,5010,5010,5010,0
|
|
20230904,160000,341389010,5010,5010,5010,5010,0
|
|
20230904,155900,341389010,5010,5010,5010,5010,0
|
|
20230904,155800,341389010,5010,5010,5010,5010,0
|
|
20230904,155700,341389010,5010,5010,5010,5010,0
|
|
20230904,155600,341389010,5010,5010,5010,5010,0
|
|
20230904,155500,341389010,5010,5010,5010,5010,0
|
|
20230904,155400,341389010,5010,5010,5010,5010,0
|
|
20230904,155300,341389010,5010,5010,5010,5010,0
|
|
20230904,155200,341389010,5010,5010,5010,5010,1182
|
|
20230904,155100,341389010,5010,5010,5010,5010,0
|
|
20230904,155000,341389010,5010,5010,5010,5010,0
|
|
20230904,154900,341389010,5010,5010,5010,5010,0
|
|
20230904,154800,341389010,5010,5010,5010,5010,0
|
|
20230904,154700,341389010,5010,5010,5010,5010,0
|
|
20230904,154600,341389010,5010,5010,5010,5010,0
|
|
20230904,154500,341389010,5010,5010,5010,5010,0
|
|
20230904,154400,341389010,5010,5010,5010,5010,0
|
|
20230904,154300,341389010,5010,5010,5010,5010,0
|
|
20230904,154200,341389010,5010,5010,5010,5010,0
|
|
20230904,154100,341389010,5010,5010,5010,5010,0
|
|
20230904,154000,341389010,5010,5010,5010,5010,0
|
|
20230904,153900,341389010,5010,5010,5010,5010,0
|
|
20230904,153800,341389010,5010,5010,5010,5010,0
|
|
20230904,153700,341389010,5010,5010,5010,5010,0
|
|
20230904,153600,341389010,5010,5010,5010,5010,0
|
|
20230904,153500,341389010,5010,5010,5010,5010,0
|
|
20230904,153400,341389010,5010,5010,5010,5010,0
|
|
20230904,153300,341389010,5010,5010,5010,5010,0
|
|
20230904,153200,341389010,5010,5010,5010,5010,0
|
|
20230904,153100,341389010,5010,5010,5010,5010,0
|
|
20230904,153000,341389010,5010,5010,5010,5010,1182
|
|
20230904,152900,335467190,5000,5000,5000,5000,0
|
|
20230904,152800,335467190,5000,5000,5000,5000,0
|
|
20230904,152700,335467190,5000,5000,5000,5000,0
|
|
20230904,152600,335467190,5000,5000,5000,5000,0
|
|
20230904,152500,335467190,5000,5000,5000,5000,0
|
|
20230904,152400,335467190,5000,5000,5000,5000,0
|
|
20230904,152300,335467190,5000,5000,5000,5000,0
|
|
20230904,152200,335467190,5000,5000,5000,5000,0
|
|
20230904,152100,335467190,5000,5000,5000,5000,0
|
|
20230904,152000,335467190,5000,5000,5000,5000,0
|
|
20230904,151900,335467190,5000,4980,5000,4980,263
|
|
20230904,151800,334157205,4980,5000,5000,4980,172
|
|
20230904,151700,333299325,5000,4995,5000,4995,5
|
|
20230904,151600,333274330,4995,5000,5000,4995,220
|
|
20230904,151500,332174420,5000,5000,5000,5000,0
|
|
20230904,151400,332174420,5000,5000,5000,5000,25
|
|
20230904,151300,332049420,5000,4980,5000,4980,1433
|
|
20230904,151200,324912420,4980,5000,5000,4980,2085
|
|
20230904,151100,314517770,5000,5000,5000,5000,224
|
|
20230904,151000,313397770,5010,5010,5010,5010,83
|
|
20230904,150900,312981940,5010,5010,5010,5010,10
|
|
20230904,150800,312931840,5010,5010,5020,5010,159
|
|
20230904,150700,312135240,5020,5020,5020,5020,0
|
|
20230904,150600,312135240,5020,5020,5020,5020,123
|
|
20230904,150500,311517780,5020,5010,5020,5010,66
|
|
20230904,150400,311186760,5020,5020,5020,5020,34
|
|
20230904,150300,311016080,5010,5010,5020,5010,433
|
|
20230904,150200,308842840,5010,5010,5010,5010,5
|
|
20230904,150100,308817790,5010,5000,5010,5000,89
|
|
20230904,150000,308371910,5010,5010,5010,5010,1
|
|
20230904,145900,308366900,5010,5010,5020,5010,207
|
|
20230904,145800,307329820,5010,5020,5020,5010,26
|
|
20230904,145700,307199540,5020,5020,5020,5020,26
|
|
20230904,145600,307069020,5020,5020,5020,5020,48
|
|
20230904,145500,306828060,5020,5000,5020,5000,3
|
|
20230904,145400,306813020,5020,5020,5020,5020,2
|
|
20230904,145300,306802980,5020,5020,5020,5020,26
|
|
20230904,145200,306672460,5010,5010,5010,5010,1252
|
|
20230904,145100,300399940,5000,5000,5000,5000,0
|
|
20230904,145000,300399940,5000,5010,5010,5000,11
|
|
20230904,144900,300344890,5010,5010,5010,5010,30
|
|
20230904,144800,300194590,5000,5010,5010,5000,26
|
|
20230904,144700,300064340,5010,5010,5010,5010,2
|
|
20230904,144600,300054320,5010,5010,5010,5010,0
|
|
20230904,144500,300054320,5010,5010,5010,5010,22
|
|
20230904,144400,299944100,5010,5010,5010,5010,23
|
|
20230904,144300,299828870,5010,5010,5010,5010,4
|
|
20230904,144200,299808830,5010,5010,5010,5010,0
|
|
20230904,144100,299808830,5010,5010,5010,5010,52
|
|
20230904,144000,299548310,5010,5010,5010,5010,4
|
|
20230904,143900,299528270,5010,5010,5010,5010,0
|
|
20230904,143800,299528270,5010,5010,5010,5010,2
|
|
20230904,143700,299518250,5010,5010,5010,5010,45
|
|
20230904,143600,299292800,5010,5010,5010,5010,3
|
|
20230904,143500,299277770,5010,5000,5010,4995,113
|
|
20230904,143400,298713160,5010,5010,5010,5010,65
|
|
20230904,143300,298387510,5010,5010,5010,5010,25
|
|
20230904,143200,298262260,5010,5000,5010,5000,27
|
|
20230904,143100,298127000,5000,5000,5000,5000,6
|
|
20230904,143000,298097000,5010,5000,5010,5000,26
|
|
20230904,142900,297966750,5000,5000,5010,5000,386
|
|
20230904,142800,296036740,5010,5010,5010,5010,46
|
|
20230904,142700,295806280,5010,5010,5010,5010,105
|
|
20230904,142600,295280230,5010,5010,5010,5010,43
|
|
20230904,142500,295064800,5010,5010,5010,5010,3
|
|
20230904,142400,295049770,5010,5010,5010,5010,32
|
|
20230904,142300,294889450,5010,5010,5010,5010,25
|
|
20230904,142200,294764200,5000,5000,5000,5000,1
|
|
20230904,142100,294759200,5000,5000,5000,5000,50
|
|
20230904,142000,294509200,5010,5010,5010,5010,21
|
|
20230904,141900,294403990,5000,5000,5000,5000,1
|
|
20230904,141800,294398990,5010,5010,5010,5010,26
|
|
20230904,141700,294268730,5010,5010,5010,5010,0
|
|
20230904,141600,294268730,5010,5010,5010,5010,29
|
|
20230904,141500,294123440,5010,5010,5010,5010,25
|
|
20230904,141400,293998190,5000,5010,5010,5000,107
|
|
20230904,141300,293463160,5010,5010,5010,5010,52
|
|
20230904,141200,293202640,5010,5010,5010,5010,21
|
|
20230904,141100,293097430,5010,5010,5010,5010,22
|
|
20230904,141000,292987210,5010,5000,5010,5000,488
|
|
20230904,140900,290547170,5000,5000,5000,5000,0
|
|
20230904,140800,290547170,5000,5010,5010,5000,75
|
|
20230904,140700,290171620,5000,5010,5010,5000,207
|
|
20230904,140600,289136590,5010,5010,5010,5010,0
|
|
20230904,140500,289136590,5010,5010,5010,5010,2
|
|
20230904,140400,289126570,5010,5010,5010,5010,43
|
|
20230904,140300,288911140,5010,5010,5010,5010,14
|
|
20230904,140200,288841000,5010,5010,5010,5010,15
|
|
20230904,140100,288765850,5010,5010,5010,5010,70
|
|
20230904,140000,288415150,5020,5020,5020,5020,54
|
|
20230904,135900,288144070,5010,5010,5010,5010,0
|
|
20230904,135800,288144070,5010,5020,5020,5010,6
|
|
20230904,135700,288113990,5010,5010,5010,5010,999
|
|
20230904,135600,283109000,5010,5010,5010,5010,58
|
|
20230904,135500,282818420,5010,5010,5010,5010,4
|
|
20230904,135400,282798380,5010,5010,5010,5010,0
|
|
20230904,135300,282798380,5010,5010,5010,5010,4
|
|
20230904,135200,282778340,5010,5010,5010,5010,26
|
|
20230904,135100,282648080,5010,5010,5010,5010,26
|
|
20230904,135000,282517820,5010,5010,5010,5010,24
|
|
20230904,134900,282397580,5010,5000,5010,5000,23
|
|
20230904,134800,282282400,5000,5000,5000,5000,5
|
|
20230904,134700,282257400,5000,5000,5000,5000,37
|
|
20230904,134600,282072400,5000,5000,5000,5000,0
|
|
20230904,134500,282072400,5000,5000,5000,5000,56
|
|
20230904,134400,281792400,5010,5010,5010,5010,3
|
|
20230904,134300,281777370,5010,5010,5010,5010,25
|
|
20230904,134200,281652120,5010,5010,5010,5010,15
|
|
20230904,134100,281576970,5010,5010,5010,5010,659
|
|
20230904,134000,278275380,5010,5000,5010,5000,55
|
|
20230904,133900,277999980,5000,5000,5000,5000,27
|
|
20230904,133800,277864980,5000,5000,5000,5000,23
|
|
20230904,133700,277749980,5000,5000,5000,5000,2
|
|
20230904,133600,277739980,4995,5000,5000,4995,205
|
|
20230904,133500,276715970,5010,5010,5010,5010,33
|
|
20230904,133400,276550640,5010,5010,5010,5010,23
|
|
20230904,133300,276435410,5010,5010,5010,5010,2
|
|
20230904,133200,276425390,5010,5010,5010,5010,1
|
|
20230904,133100,276420380,5010,5010,5010,5010,20
|
|
20230904,133000,276320180,5010,5010,5010,5010,27
|
|
20230904,132900,276184910,5010,5010,5010,5010,0
|
|
20230904,132800,276184910,5010,5010,5010,5010,0
|
|
20230904,132700,276184910,5010,5020,5020,5010,51
|
|
20230904,132600,275929280,5020,5010,5020,5010,306
|
|
20230904,132500,274393280,5010,5010,5010,5010,5
|
|
20230904,132400,274368230,5020,5020,5020,5020,0
|
|
20230904,132300,274368230,5020,4995,5020,4990,116
|
|
20230904,132200,273788030,4995,5020,5020,4995,354
|
|
20230904,132100,272012000,5020,5020,5020,5020,38
|
|
20230904,132000,271821240,5020,5000,5020,5000,3
|
|
20230904,131900,271806200,5020,5020,5020,5020,54
|
|
20230904,131800,271535120,5020,5010,5020,5010,84
|
|
20230904,131700,271114040,5010,5010,5010,5010,1
|
|
20230904,131600,271109030,5010,5000,5010,5000,21
|
|
20230904,131500,271003840,5010,5010,5010,5000,31
|
|
20230904,131400,270848540,5000,5000,5000,5000,4
|
|
20230904,131300,270828540,5010,5010,5010,5010,19
|
|
20230904,131200,270733350,5020,5020,5020,4995,84
|
|
20230904,131100,270313295,5020,5020,5020,5020,28
|
|
20230904,131000,270172735,5020,5020,5020,5020,2
|
|
20230904,130900,270162695,5020,5020,5020,5020,0
|
|
20230904,130800,270162695,5020,5020,5020,5020,26
|
|
20230904,130700,270032175,5020,5020,5020,5020,1
|
|
20230904,130600,270027155,5020,5010,5020,5010,34
|
|
20230904,130500,269856565,5010,5020,5020,5010,21
|
|
20230904,130400,269751335,5000,5020,5020,5000,25
|
|
20230904,130300,269626105,5010,5010,5010,5010,514
|
|
20230904,130200,267050965,5020,5020,5020,5020,29
|
|
20230904,130100,266905385,5010,5010,5010,5010,140
|
|
20230904,130000,266203985,5010,5010,5010,5010,1
|
|
20230904,125900,266198975,5020,5020,5020,5020,0
|
|
20230904,125800,266198975,5020,5010,5020,5010,43
|
|
20230904,125700,265983305,5020,5010,5020,5010,31
|
|
20230904,125600,265827755,5010,5000,5010,5000,24
|
|
20230904,125500,265707735,5010,5010,5010,5000,13
|
|
20230904,125400,265642615,5010,5010,5020,5010,49
|
|
20230904,125300,265396785,5010,5010,5010,5010,6
|
|
20230904,125200,265366725,5000,5000,5000,4995,119
|
|
20230904,125100,264771820,5000,5000,5000,5000,0
|
|
20230904,125000,264771820,5000,5000,5000,5000,442
|
|
20230904,124900,262561820,5000,5000,5000,5000,4
|
|
20230904,124800,262541820,5000,5000,5000,5000,12
|
|
20230904,124700,262481820,5000,5000,5000,5000,8
|
|
20230904,124600,262441820,5000,5000,5000,5000,52
|
|
20230904,124500,262181820,5000,5000,5000,5000,2
|
|
20230904,124400,262171820,5000,5000,5000,5000,0
|
|
20230904,124300,262171820,5000,5000,5000,5000,0
|
|
20230904,124200,262171820,5000,5000,5000,5000,48
|
|
20230904,124100,261931820,4995,4995,4995,4995,0
|
|
20230904,124000,261931820,4995,4995,5000,4995,43
|
|
20230904,123900,261717025,5000,4995,5000,4995,67
|
|
20230904,123800,261382265,5000,5000,5000,5000,55
|
|
20230904,123700,261107265,4995,5000,5000,4995,4
|
|
20230904,123600,261087275,5000,5000,5000,5000,11
|
|
20230904,123500,261032275,5000,5000,5000,5000,25
|
|
20230904,123400,260907275,5000,5000,5000,5000,39
|
|
20230904,123300,260712275,5000,5000,5000,5000,0
|
|
20230904,123200,260712275,5000,5000,5000,5000,1
|
|
20230904,123100,260707275,5000,5000,5000,5000,28
|
|
20230904,123000,260567275,5000,4995,5000,4995,46
|
|
20230904,122900,260337280,4995,4995,5000,4995,156
|
|
20230904,122800,259558010,4995,5000,5000,4995,44
|
|
20230904,122700,259338135,5000,5000,5000,5000,26
|
|
20230904,122600,259208135,5000,5000,5000,5000,0
|
|
20230904,122500,259208135,5000,5000,5000,5000,21
|
|
20230904,122400,259103135,5000,5000,5000,5000,23
|
|
20230904,122300,258988135,5000,5000,5000,5000,18
|
|
20230904,122200,258898135,5000,4995,5000,4995,3
|
|
20230904,122100,258883140,5000,5000,5000,5000,49
|
|
20230904,122000,258638140,4995,5000,5000,4995,6
|
|
20230904,121900,258608145,5000,4995,5000,4995,24
|
|
20230904,121800,258488180,4995,4995,4995,4995,1
|
|
20230904,121700,258483185,4995,5000,5000,4995,46
|
|
20230904,121600,258253190,4995,4995,4995,4995,0
|
|
20230904,121500,258253190,4995,4995,4995,4995,2
|
|
20230904,121400,258243200,5000,5000,5000,4995,22
|
|
20230904,121300,258133205,5000,5000,5000,4995,32
|
|
20230904,121200,257973210,5000,4995,5000,4995,25
|
|
20230904,121100,257848305,4995,4995,4995,4995,2
|
|
20230904,121000,257838315,4995,4995,5000,4995,34
|
|
20230904,120900,257668325,5000,5000,5000,4995,34
|
|
20230904,120800,257498330,5000,5000,5000,5000,0
|
|
20230904,120700,257498330,5000,5000,5000,5000,1
|
|
20230904,120600,257493330,5000,5000,5000,5000,34
|
|
20230904,120500,257323330,5000,4995,5000,4995,32
|
|
20230904,120400,257163335,5000,5000,5000,5000,15
|
|
20230904,120300,257088335,5000,5000,5000,5000,0
|
|
20230904,120200,257088335,5000,5000,5000,5000,21
|
|
20230904,120100,256983335,5000,5000,5000,5000,32
|
|
20230904,120000,256823335,5000,5000,5000,5000,1
|
|
20230904,115900,256818335,5000,5000,5000,5000,1
|
|
20230904,115800,256813335,5000,5000,5000,5000,25
|
|
20230904,115700,256688335,5000,4985,5000,4985,84
|
|
20230904,115600,256269145,4985,4985,4985,4985,101
|
|
20230904,115500,255765660,4980,4990,4990,4980,411
|
|
20230904,115400,253717800,4990,4990,4990,4990,617
|
|
20230904,115300,250638970,4990,4995,4995,4990,47
|
|
20230904,115200,250404245,4995,4995,4995,4995,2
|
|
20230904,115100,250394255,4995,4995,4995,4995,19
|
|
20230904,115000,250299350,4995,4995,4995,4995,306
|
|
20230904,114900,248770880,4995,4995,4995,4995,26
|
|
20230904,114800,248641010,4995,4995,4995,4995,0
|
|
20230904,114700,248641010,4995,4995,4995,4995,28
|
|
20230904,114600,248501150,4995,5000,5000,4995,32
|
|
20230904,114500,248341210,5000,5000,5000,5000,25
|
|
20230904,114400,248216210,5000,5000,5000,5000,26
|
|
20230904,114300,248086210,5000,5000,5000,5000,6
|
|
20230904,114200,248056210,5000,5000,5000,5000,1
|
|
20230904,114100,248051210,5000,5000,5000,5000,86
|
|
20230904,114000,247621210,5000,4990,5000,4990,30
|
|
20230904,113900,247471220,5000,5000,5000,5000,9
|
|
20230904,113800,247426220,5000,5000,5000,5000,1
|
|
20230904,113700,247421220,4985,4985,4985,4985,124
|
|
20230904,113600,246803080,4985,5000,5000,4985,185
|
|
20230904,113500,245880765,5000,5000,5000,5000,0
|
|
20230904,113400,245880765,5000,5000,5000,5000,2
|
|
20230904,113300,245870765,5000,5000,5000,5000,0
|
|
20230904,113200,245870765,5000,4990,5000,4985,225
|
|
20230904,113100,244747650,5000,5000,5000,5000,0
|
|
20230904,113000,244747650,5000,5000,5000,5000,0
|
|
20230904,112900,244747650,5000,5000,5000,5000,21
|
|
20230904,112800,244642650,5000,5000,5000,5000,72
|
|
20230904,112700,244282650,5000,4990,5000,4985,4005
|
|
20230904,112600,224317340,5000,5000,5000,5000,24
|
|
20230904,112500,224197340,5000,5000,5000,4990,4905
|
|
20230904,112400,199720305,5000,5000,5000,5000,334
|
|
20230904,112300,198050305,5000,5000,5000,5000,32
|
|
20230904,112200,197890305,5020,5020,5020,5020,2
|
|
20230904,112100,197880265,5020,5020,5020,5010,33
|
|
20230904,112000,197714615,5020,5020,5020,5020,19
|
|
20230904,111900,197619235,5020,4995,5020,4995,103
|
|
20230904,111800,197103450,4995,5010,5010,4995,646
|
|
20230904,111700,193876065,5020,5020,5020,5020,9
|
|
20230904,111600,193830885,5010,5010,5010,5010,8
|
|
20230904,111500,193790805,5010,5000,5010,5000,19
|
|
20230904,111400,193695625,5010,5000,5010,5000,14
|
|
20230904,111300,193625615,5000,5000,5000,5000,149
|
|
20230904,111200,192880615,5010,5010,5010,5010,22
|
|
20230904,111100,192770395,5000,5000,5000,5000,79
|
|
20230904,111000,192375395,5010,5010,5010,5010,28
|
|
20230904,110900,192235115,5010,5010,5010,5010,2
|
|
20230904,110800,192225095,5010,5010,5010,5010,28
|
|
20230904,110700,192084815,5000,5010,5010,5000,29
|
|
20230904,110600,191939575,5010,5010,5010,5010,2
|
|
20230904,110500,191929555,5000,5000,5000,5000,20
|
|
20230904,110400,191829555,5010,5010,5010,5010,24
|
|
20230904,110300,191709315,5010,5010,5010,5010,19
|
|
20230904,110200,191614125,5010,5010,5010,5010,9
|
|
20230904,110100,191569035,5000,5000,5000,5000,0
|
|
20230904,110000,191569035,5000,5000,5000,5000,18
|
|
20230904,105900,191479035,5010,5010,5010,5010,52
|
|
20230904,105800,191218515,4995,4995,4995,4995,0
|
|
20230904,105700,191218515,4995,5020,5020,4995,135
|
|
20230904,105600,190544115,5000,5000,5000,5000,23
|
|
20230904,105500,190429115,5000,5020,5020,5000,684
|
|
20230904,105400,187008895,5020,5020,5020,5020,2
|
|
20230904,105300,186998855,5010,5020,5020,5010,21
|
|
20230904,105200,186893635,5020,5020,5020,5020,19
|
|
20230904,105100,186798255,5020,5000,5020,5000,534
|
|
20230904,105000,184127575,5000,5010,5020,5000,136
|
|
20230904,104900,183446205,5020,5020,5020,5020,23
|
|
20230904,104800,183330745,5010,5010,5010,5010,89
|
|
20230904,104700,182884855,5010,5010,5010,5010,36
|
|
20230904,104600,182704495,5010,5010,5010,5010,7
|
|
20230904,104500,182669425,5010,5010,5010,5010,25
|
|
20230904,104400,182544175,5010,5010,5010,5010,8
|
|
20230904,104300,182504095,5000,5010,5010,5000,600
|
|
20230904,104200,179503595,5010,5010,5010,5010,0
|
|
20230904,104100,179503595,5010,5010,5010,5010,22
|
|
20230904,104000,179393375,5010,5010,5010,5010,7
|
|
20230904,103900,179358305,5010,5010,5010,5010,25
|
|
20230904,103800,179233055,5010,5010,5010,5010,2
|
|
20230904,103700,179223035,5010,5010,5010,5010,29
|
|
20230904,103600,179077745,5010,5010,5010,5010,2
|
|
20230904,103500,179067725,5010,5010,5010,5010,31
|
|
20230904,103400,178912415,5000,5030,5030,5000,1826
|
|
20230904,103300,169772615,5030,5020,5030,5020,26
|
|
20230904,103200,169642035,5030,5030,5030,5030,0
|
|
20230904,103100,169642035,5030,5030,5030,5030,20
|
|
20230904,103000,169541435,5030,5030,5030,5030,19
|
|
20230904,102900,169445865,5020,5020,5020,5010,180
|
|
20230904,102800,168543035,5020,5020,5020,5020,15
|
|
20230904,102700,168467735,5020,5020,5020,5020,41
|
|
20230904,102600,168261915,5020,5010,5020,5010,74
|
|
20230904,102500,167890935,5010,5010,5010,5010,1
|
|
20230904,102400,167885925,5020,5020,5020,5020,1
|
|
20230904,102300,167880905,5010,5010,5010,5010,115
|
|
20230904,102200,167304755,5010,5010,5010,5000,52
|
|
20230904,102100,167044515,5010,5010,5010,5000,167
|
|
20230904,102000,166208845,5010,5010,5010,5010,58
|
|
20230904,101900,165918265,5010,5010,5020,5010,73
|
|
20230904,101800,165552325,5000,5000,5000,5000,0
|
|
20230904,101700,165552325,5000,5010,5010,5000,12
|
|
20230904,101600,165492275,5010,5020,5020,5000,257
|
|
20230904,101500,164206415,5020,5020,5020,5020,4
|
|
20230904,101400,164186335,5020,5020,5030,5000,536
|
|
20230904,101300,161500105,5030,5030,5030,5030,0
|
|
20230904,101200,161500105,5030,5030,5030,5030,3
|
|
20230904,101100,161485015,5030,5030,5040,5030,54
|
|
20230904,101000,161213165,5030,5040,5040,5030,99
|
|
20230904,100900,160714695,5050,5050,5050,5050,2
|
|
20230904,100800,160704595,5050,5040,5050,5040,34
|
|
20230904,100700,160533215,5050,5050,5050,5050,115
|
|
20230904,100600,159952465,5050,5050,5050,5040,68
|
|
20230904,100500,159609265,5040,5040,5040,5040,352
|
|
20230904,100400,157835185,5040,5040,5040,5040,83
|
|
20230904,100300,157416865,5030,5040,5040,5030,23
|
|
20230904,100200,157300965,5030,5030,5030,5030,56
|
|
20230904,100100,157019285,5030,5020,5030,5020,85
|
|
20230904,100000,156592335,5030,5020,5030,5020,149
|
|
20230904,095900,155844125,5030,5020,5030,5020,509
|
|
20230904,095800,153286235,5020,5010,5020,5010,103
|
|
20230904,095700,152769715,5010,5010,5010,5010,25
|
|
20230904,095600,152644465,5010,5000,5010,5000,24
|
|
20230904,095500,152524325,5020,5020,5020,5020,0
|
|
20230904,095400,152524325,5020,5020,5020,5000,42
|
|
20230904,095300,152313605,5020,5020,5020,5020,19
|
|
20230904,095200,152218225,5020,5020,5020,5020,6
|
|
20230904,095100,152188105,5020,5000,5020,5000,364
|
|
20230904,095000,150366455,5010,5020,5020,5010,263
|
|
20230904,094900,149048585,5020,5020,5020,5020,127
|
|
20230904,094800,148411045,5010,5020,5020,5010,147
|
|
20230904,094700,147674565,5020,5020,5020,5020,2
|
|
20230904,094600,147664525,5020,5020,5020,5010,95
|
|
20230904,094500,147187945,5020,5020,5020,5020,6
|
|
20230904,094400,147157825,5020,5020,5020,5020,847
|
|
20230904,094300,142905885,5010,5010,5010,5010,1247
|
|
20230904,094200,136658415,5010,5010,5010,5010,45
|
|
20230904,094100,136432965,5010,5000,5010,5000,495
|
|
20230904,094000,133957875,5000,5000,5000,5000,103
|
|
20230904,093900,133442875,5010,5010,5010,5000,40
|
|
20230904,093800,133242525,5010,5010,5010,5000,45
|
|
20230904,093700,133017085,5000,5000,5000,5000,0
|
|
20230904,093600,133017085,5000,4995,5000,4995,1974
|
|
20230904,093500,123149760,4995,4990,5000,4990,26
|
|
20230904,093400,123019870,4990,5000,5000,4990,2344
|
|
20230904,093300,111313775,5000,5000,5000,5000,19
|
|
20230904,093200,111218775,5000,5000,5000,5000,17
|
|
20230904,093100,111133775,5000,5000,5000,5000,70
|
|
20230904,093000,110783775,5000,4995,5000,4995,38
|
|
20230904,092900,110593855,5000,5000,5000,4995,398
|
|
20230904,092800,108604045,5000,5000,5000,5000,15
|
|
20230904,092700,108529045,4995,5010,5010,4995,738
|
|
20230904,092600,104839090,5020,5020,5020,5020,6
|
|
20230904,092500,104808970,5020,5020,5020,5020,32
|
|
20230904,092400,104648330,4995,5000,5000,4995,1286
|
|
20230904,092300,98219305,5000,4995,5000,4995,4
|
|
20230904,092200,98199310,5000,5000,5000,5000,3
|
|
20230904,092100,98184310,5000,5000,5000,5000,33
|
|
20230904,092000,98019310,4995,5010,5010,4995,1066
|
|
20230904,091900,92688970,5020,5020,5020,5020,110
|
|
20230904,091800,92136770,5020,5010,5020,5010,26
|
|
20230904,091700,92006420,5020,5020,5020,5020,52
|
|
20230904,091600,91745380,4995,5010,5020,4995,3374
|
|
20230904,091500,74881445,5010,5020,5020,5010,11
|
|
20230904,091400,74826235,5020,5020,5020,5020,25
|
|
20230904,091300,74700735,5020,5020,5020,5010,54
|
|
20230904,091200,74429675,5020,5020,5020,5020,7
|
|
20230904,091100,74394535,5020,5020,5020,5020,3
|
|
20230904,091000,74379475,5000,5010,5010,5000,501
|
|
20230904,090900,71874365,5020,5000,5020,5000,229
|
|
20230904,090800,70728345,4995,5020,5040,4995,515
|
|
20230904,090700,68142830,5000,4980,5000,4980,719
|
|
20230904,090600,64554490,4970,4980,4980,4965,282
|
|
20230904,090500,63153950,4980,4975,4980,4975,535
|
|
20230904,090400,60490635,4980,4980,4980,4980,2
|
|
20230904,090300,60480675,4980,4980,4980,4980,62
|
|
20230904,090200,60171915,4980,5000,5020,4980,1940
|
|
20230904,090100,50479705,5040,5040,5040,5030,17
|
|
20230904,090000,50394035,4995,5060,5070,4995,9983
|