626 lines
30 KiB
CSV
626 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230905,192300,348152110,5000,5000,5000,5000,434
|
|
20230905,192200,348152110,5000,5000,5000,5000,0
|
|
20230905,192100,348152110,5000,5000,5000,5000,0
|
|
20230905,192000,348152110,5000,5000,5000,5000,0
|
|
20230905,191900,348152110,5000,5000,5000,5000,0
|
|
20230905,191800,348152110,5000,5000,5000,5000,0
|
|
20230905,191700,348152110,5000,5000,5000,5000,0
|
|
20230905,191600,348152110,5000,5000,5000,5000,0
|
|
20230905,191500,348152110,5000,5000,5000,5000,0
|
|
20230905,191400,348152110,5000,5000,5000,5000,0
|
|
20230905,191300,348152110,5000,5000,5000,5000,0
|
|
20230905,191200,348152110,5000,5000,5000,5000,0
|
|
20230905,191100,348152110,5000,5000,5000,5000,0
|
|
20230905,191000,348152110,5000,5000,5000,5000,0
|
|
20230905,190900,348152110,5000,5000,5000,5000,0
|
|
20230905,190800,348152110,5000,5000,5000,5000,0
|
|
20230905,190700,348152110,5000,5000,5000,5000,0
|
|
20230905,190600,348152110,5000,5000,5000,5000,0
|
|
20230905,190500,348152110,5000,5000,5000,5000,0
|
|
20230905,190400,348152110,5000,5000,5000,5000,0
|
|
20230905,190300,348152110,5000,5000,5000,5000,0
|
|
20230905,190200,348152110,5000,5000,5000,5000,0
|
|
20230905,190100,348152110,5000,5000,5000,5000,0
|
|
20230905,190000,348152110,5000,5000,5000,5000,0
|
|
20230905,185900,348152110,5000,5000,5000,5000,0
|
|
20230905,185800,348152110,5000,5000,5000,5000,0
|
|
20230905,185700,348152110,5000,5000,5000,5000,0
|
|
20230905,185600,348152110,5000,5000,5000,5000,0
|
|
20230905,185500,348152110,5000,5000,5000,5000,0
|
|
20230905,185400,348152110,5000,5000,5000,5000,0
|
|
20230905,185300,348152110,5000,5000,5000,5000,434
|
|
20230905,185200,348152110,5000,5000,5000,5000,0
|
|
20230905,185100,348152110,5000,5000,5000,5000,0
|
|
20230905,185000,348152110,5000,5000,5000,5000,0
|
|
20230905,184900,348152110,5000,5000,5000,5000,0
|
|
20230905,184800,348152110,5000,5000,5000,5000,0
|
|
20230905,184700,348152110,5000,5000,5000,5000,0
|
|
20230905,184600,348152110,5000,5000,5000,5000,0
|
|
20230905,184500,348152110,5000,5000,5000,5000,0
|
|
20230905,184400,348152110,5000,5000,5000,5000,0
|
|
20230905,184300,348152110,5000,5000,5000,5000,0
|
|
20230905,184200,348152110,5000,5000,5000,5000,0
|
|
20230905,184100,348152110,5000,5000,5000,5000,0
|
|
20230905,184000,348152110,5000,5000,5000,5000,0
|
|
20230905,183900,348152110,5000,5000,5000,5000,0
|
|
20230905,183800,348152110,5000,5000,5000,5000,0
|
|
20230905,183700,348152110,5000,5000,5000,5000,0
|
|
20230905,183600,348152110,5000,5000,5000,5000,0
|
|
20230905,183500,348152110,5000,5000,5000,5000,0
|
|
20230905,183400,348152110,5000,5000,5000,5000,0
|
|
20230905,183300,348152110,5000,5000,5000,5000,0
|
|
20230905,183200,348152110,5000,5000,5000,5000,0
|
|
20230905,183100,348152110,5000,5000,5000,5000,0
|
|
20230905,183000,348152110,5000,5000,5000,5000,0
|
|
20230905,182900,348152110,5000,5000,5000,5000,0
|
|
20230905,182800,348152110,5000,5000,5000,5000,0
|
|
20230905,182700,348152110,5000,5000,5000,5000,0
|
|
20230905,182600,348152110,5000,5000,5000,5000,0
|
|
20230905,182500,348152110,5000,5000,5000,5000,0
|
|
20230905,182400,348152110,5000,5000,5000,5000,0
|
|
20230905,182300,348152110,5000,5000,5000,5000,434
|
|
20230905,182200,348152110,5000,5000,5000,5000,0
|
|
20230905,182100,348152110,5000,5000,5000,5000,0
|
|
20230905,182000,348152110,5000,5000,5000,5000,0
|
|
20230905,181900,348152110,5000,5000,5000,5000,0
|
|
20230905,181800,348152110,5000,5000,5000,5000,0
|
|
20230905,181700,348152110,5000,5000,5000,5000,0
|
|
20230905,181600,348152110,5000,5000,5000,5000,0
|
|
20230905,181500,348152110,5000,5000,5000,5000,0
|
|
20230905,181400,348152110,5000,5000,5000,5000,0
|
|
20230905,181300,348152110,5000,5000,5000,5000,0
|
|
20230905,181200,348152110,5000,5000,5000,5000,0
|
|
20230905,181100,348152110,5000,5000,5000,5000,0
|
|
20230905,181000,348152110,5000,5000,5000,5000,0
|
|
20230905,180900,348152110,5000,5000,5000,5000,0
|
|
20230905,180800,348152110,5000,5000,5000,5000,0
|
|
20230905,180700,348152110,5000,5000,5000,5000,0
|
|
20230905,180600,348152110,5000,5000,5000,5000,0
|
|
20230905,180500,348152110,5000,5000,5000,5000,0
|
|
20230905,180400,348152110,5000,5000,5000,5000,0
|
|
20230905,180300,348152110,5000,5000,5000,5000,0
|
|
20230905,180200,348152110,5000,5000,5000,5000,0
|
|
20230905,180100,348152110,5000,5000,5000,5000,0
|
|
20230905,180000,348152110,5000,5000,5000,5000,0
|
|
20230905,175900,348152110,5000,5000,5000,5000,0
|
|
20230905,175800,348152110,5000,5000,5000,5000,0
|
|
20230905,175700,348152110,5000,5000,5000,5000,0
|
|
20230905,175600,348152110,5000,5000,5000,5000,0
|
|
20230905,175500,348152110,5000,5000,5000,5000,0
|
|
20230905,175400,348152110,5000,5000,5000,5000,0
|
|
20230905,175300,348152110,5000,5000,5000,5000,434
|
|
20230905,175200,348152110,5000,5000,5000,5000,0
|
|
20230905,175100,348152110,5000,5000,5000,5000,0
|
|
20230905,175000,348152110,5000,5000,5000,5000,0
|
|
20230905,174900,348152110,5000,5000,5000,5000,0
|
|
20230905,174800,348152110,5000,5000,5000,5000,0
|
|
20230905,174700,348152110,5000,5000,5000,5000,0
|
|
20230905,174600,348152110,5000,5000,5000,5000,0
|
|
20230905,174500,348152110,5000,5000,5000,5000,0
|
|
20230905,174400,348152110,5000,5000,5000,5000,0
|
|
20230905,174300,348152110,5000,5000,5000,5000,0
|
|
20230905,174200,348152110,5000,5000,5000,5000,0
|
|
20230905,174100,348152110,5000,5000,5000,5000,0
|
|
20230905,174000,348152110,5000,5000,5000,5000,0
|
|
20230905,173900,348152110,5000,5000,5000,5000,0
|
|
20230905,173800,348152110,5000,5000,5000,5000,0
|
|
20230905,173700,348152110,5000,5000,5000,5000,0
|
|
20230905,173600,348152110,5000,5000,5000,5000,0
|
|
20230905,173500,348152110,5000,5000,5000,5000,0
|
|
20230905,173400,348152110,5000,5000,5000,5000,0
|
|
20230905,173300,348152110,5000,5000,5000,5000,0
|
|
20230905,173200,348152110,5000,5000,5000,5000,0
|
|
20230905,173100,348152110,5000,5000,5000,5000,0
|
|
20230905,173000,348152110,5000,5000,5000,5000,0
|
|
20230905,172900,348152110,5000,5000,5000,5000,0
|
|
20230905,172800,348152110,5000,5000,5000,5000,0
|
|
20230905,172700,348152110,5000,5000,5000,5000,0
|
|
20230905,172600,348152110,5000,5000,5000,5000,0
|
|
20230905,172500,348152110,5000,5000,5000,5000,0
|
|
20230905,172400,348152110,5000,5000,5000,5000,0
|
|
20230905,172300,348152110,5000,5000,5000,5000,434
|
|
20230905,172200,348152110,5000,5000,5000,5000,0
|
|
20230905,172100,348152110,5000,5000,5000,5000,0
|
|
20230905,172000,348152110,5000,5000,5000,5000,0
|
|
20230905,171900,348152110,5000,5000,5000,5000,0
|
|
20230905,171800,348152110,5000,5000,5000,5000,0
|
|
20230905,171700,348152110,5000,5000,5000,5000,0
|
|
20230905,171600,348152110,5000,5000,5000,5000,0
|
|
20230905,171500,348152110,5000,5000,5000,5000,0
|
|
20230905,171400,348152110,5000,5000,5000,5000,0
|
|
20230905,171300,348152110,5000,5000,5000,5000,0
|
|
20230905,171200,348152110,5000,5000,5000,5000,0
|
|
20230905,171100,348152110,5000,5000,5000,5000,0
|
|
20230905,171000,348152110,5000,5000,5000,5000,0
|
|
20230905,170900,348152110,5000,5000,5000,5000,0
|
|
20230905,170800,348152110,5000,5000,5000,5000,0
|
|
20230905,170700,348152110,5000,5000,5000,5000,0
|
|
20230905,170600,348152110,5000,5000,5000,5000,0
|
|
20230905,170500,348152110,5000,5000,5000,5000,0
|
|
20230905,170400,348152110,5000,5000,5000,5000,0
|
|
20230905,170300,348152110,5000,5000,5000,5000,0
|
|
20230905,170200,348152110,5000,5000,5000,5000,0
|
|
20230905,170100,348152110,5000,5000,5000,5000,0
|
|
20230905,170000,348152110,5000,5000,5000,5000,0
|
|
20230905,165900,348152110,5000,5000,5000,5000,0
|
|
20230905,165800,348152110,5000,5000,5000,5000,0
|
|
20230905,165700,348152110,5000,5000,5000,5000,0
|
|
20230905,165600,348152110,5000,5000,5000,5000,0
|
|
20230905,165500,348152110,5000,5000,5000,5000,0
|
|
20230905,165400,348152110,5000,5000,5000,5000,0
|
|
20230905,165300,348152110,5000,5000,5000,5000,434
|
|
20230905,165200,348152110,5000,5000,5000,5000,0
|
|
20230905,165100,348152110,5000,5000,5000,5000,0
|
|
20230905,165000,348152110,5000,5000,5000,5000,0
|
|
20230905,164900,348152110,5000,5000,5000,5000,0
|
|
20230905,164800,348152110,5000,5000,5000,5000,0
|
|
20230905,164700,348152110,5000,5000,5000,5000,0
|
|
20230905,164600,348152110,5000,5000,5000,5000,0
|
|
20230905,164500,348152110,5000,5000,5000,5000,0
|
|
20230905,164400,348152110,5000,5000,5000,5000,0
|
|
20230905,164300,348152110,5000,5000,5000,5000,0
|
|
20230905,164200,348152110,5000,5000,5000,5000,0
|
|
20230905,164100,348152110,5000,5000,5000,5000,0
|
|
20230905,164000,348152110,5000,5000,5000,5000,0
|
|
20230905,163900,348152110,5000,5000,5000,5000,0
|
|
20230905,163800,348152110,5000,5000,5000,5000,0
|
|
20230905,163700,348152110,5000,5000,5000,5000,0
|
|
20230905,163600,348152110,5000,5000,5000,5000,0
|
|
20230905,163500,348152110,5000,5000,5000,5000,0
|
|
20230905,163400,348152110,5000,5000,5000,5000,0
|
|
20230905,163300,348152110,5000,5000,5000,5000,0
|
|
20230905,163200,348152110,5000,5000,5000,5000,0
|
|
20230905,163100,348152110,5000,5000,5000,5000,0
|
|
20230905,163000,348152110,5000,5000,5000,5000,0
|
|
20230905,162900,348152110,5000,5000,5000,5000,0
|
|
20230905,162800,348152110,5000,5000,5000,5000,0
|
|
20230905,162700,348152110,5000,5000,5000,5000,0
|
|
20230905,162600,348152110,5000,5000,5000,5000,0
|
|
20230905,162500,348152110,5000,5000,5000,5000,0
|
|
20230905,162400,348152110,5000,5000,5000,5000,0
|
|
20230905,162300,348152110,5000,5000,5000,5000,434
|
|
20230905,162200,348152110,5000,5000,5000,5000,0
|
|
20230905,162100,348152110,5000,5000,5000,5000,0
|
|
20230905,162000,348152110,5000,5000,5000,5000,0
|
|
20230905,161900,348152110,5000,5000,5000,5000,0
|
|
20230905,161800,348152110,5000,5000,5000,5000,0
|
|
20230905,161700,348152110,5000,5000,5000,5000,0
|
|
20230905,161600,348152110,5000,5000,5000,5000,0
|
|
20230905,161500,348152110,5000,5000,5000,5000,0
|
|
20230905,161400,348152110,5000,5000,5000,5000,0
|
|
20230905,161300,348152110,5000,5000,5000,5000,0
|
|
20230905,161200,348152110,5000,5000,5000,5000,0
|
|
20230905,161100,348152110,5000,5000,5000,5000,0
|
|
20230905,161000,348152110,5000,5000,5000,5000,0
|
|
20230905,160900,348152110,5000,5000,5000,5000,0
|
|
20230905,160800,348152110,5000,5000,5000,5000,0
|
|
20230905,160700,348152110,5000,5000,5000,5000,0
|
|
20230905,160600,348152110,5000,5000,5000,5000,0
|
|
20230905,160500,348152110,5000,5000,5000,5000,0
|
|
20230905,160400,348152110,5000,5000,5000,5000,0
|
|
20230905,160300,348152110,5000,5000,5000,5000,0
|
|
20230905,160200,348152110,5000,5000,5000,5000,0
|
|
20230905,160100,348152110,5000,5000,5000,5000,0
|
|
20230905,160000,348152110,5000,5000,5000,5000,0
|
|
20230905,155900,348152110,5000,5000,5000,5000,0
|
|
20230905,155800,348152110,5000,5000,5000,5000,0
|
|
20230905,155700,348152110,5000,5000,5000,5000,0
|
|
20230905,155600,348152110,5000,5000,5000,5000,0
|
|
20230905,155500,348152110,5000,5000,5000,5000,0
|
|
20230905,155400,348152110,5000,5000,5000,5000,0
|
|
20230905,155300,348152110,5000,5000,5000,5000,434
|
|
20230905,155200,348152110,5000,5000,5000,5000,0
|
|
20230905,155100,348152110,5000,5000,5000,5000,0
|
|
20230905,155000,348152110,5000,5000,5000,5000,0
|
|
20230905,154900,348152110,5000,5000,5000,5000,0
|
|
20230905,154800,348152110,5000,5000,5000,5000,0
|
|
20230905,154700,348152110,5000,5000,5000,5000,0
|
|
20230905,154600,348152110,5000,5000,5000,5000,0
|
|
20230905,154500,348152110,5000,5000,5000,5000,0
|
|
20230905,154400,348152110,5000,5000,5000,5000,0
|
|
20230905,154300,348152110,5000,5000,5000,5000,0
|
|
20230905,154200,348152110,5000,5000,5000,5000,0
|
|
20230905,154100,348152110,5000,5000,5000,5000,0
|
|
20230905,154000,348152110,5000,5000,5000,5000,0
|
|
20230905,153900,348152110,5000,5000,5000,5000,0
|
|
20230905,153800,348152110,5000,5000,5000,5000,0
|
|
20230905,153700,348152110,5000,5000,5000,5000,0
|
|
20230905,153600,348152110,5000,5000,5000,5000,0
|
|
20230905,153500,348152110,5000,5000,5000,5000,0
|
|
20230905,153400,348152110,5000,5000,5000,5000,0
|
|
20230905,153300,348152110,5000,5000,5000,5000,0
|
|
20230905,153200,348152110,5000,5000,5000,5000,0
|
|
20230905,153100,348152110,5000,5000,5000,5000,0
|
|
20230905,153000,348152110,5000,5000,5000,5000,434
|
|
20230905,152900,345982110,5020,5020,5020,5020,0
|
|
20230905,152800,345982110,5020,5020,5020,5020,0
|
|
20230905,152700,345982110,5020,5020,5020,5020,0
|
|
20230905,152600,345982110,5020,5020,5020,5020,0
|
|
20230905,152500,345982110,5020,5020,5020,5020,0
|
|
20230905,152400,345982110,5020,5020,5020,5020,0
|
|
20230905,152300,345982110,5020,5020,5020,5020,0
|
|
20230905,152200,345982110,5020,5020,5020,5020,0
|
|
20230905,152100,345982110,5020,5020,5020,5020,0
|
|
20230905,152000,345982110,5020,5020,5020,5020,0
|
|
20230905,151900,345982110,5020,5020,5020,5020,31
|
|
20230905,151800,345826490,5020,5020,5020,5020,25
|
|
20230905,151700,345700990,5000,5020,5030,5000,89
|
|
20230905,151600,345254890,5020,5020,5020,5020,19
|
|
20230905,151500,345159510,5020,5020,5020,5000,127
|
|
20230905,151400,344523530,5020,5030,5030,5020,52
|
|
20230905,151300,344262470,5030,5030,5030,5030,27
|
|
20230905,151200,344126660,5030,5030,5030,5030,17
|
|
20230905,151100,344041150,5030,5030,5030,5030,27
|
|
20230905,151000,343905340,5030,5020,5030,5020,38
|
|
20230905,150900,343714320,5020,5030,5030,5020,8
|
|
20230905,150800,343674100,5030,5010,5030,5010,1268
|
|
20230905,150700,337307550,5010,5010,5010,5010,1050
|
|
20230905,150600,332047050,5010,5010,5010,5010,7
|
|
20230905,150500,332011980,5010,5000,5010,5000,371
|
|
20230905,150400,330156710,5000,5000,5000,5000,160
|
|
20230905,150300,329356710,5010,5000,5010,5000,78
|
|
20230905,150200,328966450,5010,5020,5020,5010,1053
|
|
20230905,150100,323690870,5020,5020,5020,5020,25
|
|
20230905,150000,323565370,5020,5020,5020,5020,163
|
|
20230905,145900,322747110,5020,5020,5020,5020,33
|
|
20230905,145800,322581450,5010,5020,5020,5010,7
|
|
20230905,145700,322546350,5020,5020,5020,5020,51
|
|
20230905,145600,322290330,5020,5020,5020,5020,77
|
|
20230905,145500,321903790,5020,5020,5020,5020,3
|
|
20230905,145400,321888730,5020,5020,5020,5020,26
|
|
20230905,145300,321758210,5020,5020,5020,5020,25
|
|
20230905,145200,321632710,5020,5020,5020,5020,5
|
|
20230905,145100,321607610,5020,5020,5020,5020,25
|
|
20230905,145000,321482110,5020,5020,5020,5020,26
|
|
20230905,144900,321351590,5010,5020,5020,5010,55
|
|
20230905,144800,321075990,5020,5020,5020,5020,3
|
|
20230905,144700,321060930,5020,5020,5020,5020,50
|
|
20230905,144600,320809930,5020,5020,5020,5020,9
|
|
20230905,144500,320764750,5020,5020,5020,5020,101
|
|
20230905,144400,320257730,5020,5020,5020,5010,26
|
|
20230905,144300,320127260,5010,5010,5020,5010,37
|
|
20230905,144200,319941620,5020,5020,5020,5010,16
|
|
20230905,144100,319861330,5020,5020,5030,5020,32
|
|
20230905,144000,319700410,5020,5020,5030,5020,40
|
|
20230905,143900,319499360,5020,5020,5030,5020,43
|
|
20230905,143800,319283230,5020,5030,5030,5020,5
|
|
20230905,143700,319258100,5030,5030,5030,5030,65
|
|
20230905,143600,318931150,5030,5030,5030,5030,3
|
|
20230905,143500,318916060,5030,5030,5030,5030,14
|
|
20230905,143400,318845640,5030,5020,5030,5020,90
|
|
20230905,143300,318393800,5020,5020,5020,5020,54
|
|
20230905,143200,318122720,5030,5030,5030,5030,32
|
|
20230905,143100,317961760,5030,5040,5040,5030,14
|
|
20230905,143000,317891210,5020,5030,5030,5020,28
|
|
20230905,142900,317750380,5030,5040,5040,5030,11
|
|
20230905,142800,317695020,5030,5020,5040,5010,40
|
|
20230905,142700,317494150,5010,5020,5020,5010,31
|
|
20230905,142600,317338590,5020,5020,5020,5020,2
|
|
20230905,142500,317328550,5020,5020,5020,5020,0
|
|
20230905,142400,317328550,5020,5020,5020,5020,29
|
|
20230905,142300,317182970,5020,5040,5040,5020,122
|
|
20230905,142200,316568730,5030,5040,5040,5030,55
|
|
20230905,142100,316292040,5040,5030,5040,5030,29
|
|
20230905,142000,316146140,5030,5030,5030,5030,31
|
|
20230905,141900,315990210,5030,5030,5030,5030,32
|
|
20230905,141800,315829250,5040,5030,5040,5030,26
|
|
20230905,141700,315698460,5030,5030,5040,5030,70
|
|
20230905,141600,315346060,5030,5030,5030,5030,3
|
|
20230905,141500,315330970,5030,5030,5030,5030,0
|
|
20230905,141400,315330970,5030,5030,5030,5030,33
|
|
20230905,141300,315164980,5030,5020,5030,5020,35
|
|
20230905,141200,314989030,5030,5030,5030,5030,76
|
|
20230905,141100,314606750,5020,5030,5030,5020,43
|
|
20230905,141000,314390510,5030,5030,5030,5020,42
|
|
20230905,140900,314179300,5030,5030,5030,5030,3
|
|
20230905,140800,314164210,5020,5020,5020,5020,100
|
|
20230905,140700,313662210,5030,5030,5030,5020,71
|
|
20230905,140600,313305260,5030,5030,5040,5030,441
|
|
20230905,140500,311086980,5040,5030,5040,5030,4
|
|
20230905,140400,311066840,5040,5040,5040,5030,39
|
|
20230905,140300,310870310,5040,5040,5040,5040,26
|
|
20230905,140200,310739270,5040,5030,5040,5030,24
|
|
20230905,140100,310618320,5030,5020,5030,5010,4620
|
|
20230905,140000,287402450,5020,5020,5020,5010,54
|
|
20230905,135900,287131380,5020,5020,5020,5020,7
|
|
20230905,135800,287096240,5020,5020,5020,5020,7
|
|
20230905,135700,287061100,5020,5020,5020,5020,69
|
|
20230905,135600,286714720,5020,5020,5020,5020,4
|
|
20230905,135500,286694640,5020,5020,5020,5010,18
|
|
20230905,135400,286604380,5020,5000,5020,5000,3344
|
|
20230905,135300,269874480,5000,5000,5000,5000,127
|
|
20230905,135200,269239480,5000,5000,5000,5000,25
|
|
20230905,135100,269114480,5000,5000,5000,4995,52
|
|
20230905,135000,268854525,4995,4995,4995,4995,107
|
|
20230905,134900,268320060,4995,4995,4995,4995,30
|
|
20230905,134800,268170210,4995,4995,4995,4995,44
|
|
20230905,134700,267950430,4995,4995,4995,4995,100
|
|
20230905,134600,267450930,4995,4995,4995,4995,11
|
|
20230905,134500,267395985,4995,4995,4995,4995,0
|
|
20230905,134400,267395985,4995,4995,4995,4995,168
|
|
20230905,134300,266556825,4995,4990,4995,4990,106
|
|
20230905,134200,266027800,4995,4995,4995,4995,2
|
|
20230905,134100,266017810,4995,4995,4995,4995,12
|
|
20230905,134000,265957870,4990,4990,4990,4985,77
|
|
20230905,133900,265573760,4990,4990,4990,4990,56
|
|
20230905,133800,265294320,4990,4990,4990,4990,0
|
|
20230905,133700,265294320,4990,4990,4990,4990,44
|
|
20230905,133600,265074760,4985,4980,4985,4980,282
|
|
20230905,133500,263669030,4985,4980,4985,4975,98
|
|
20230905,133400,263180910,4980,4985,4985,4980,106
|
|
20230905,133300,262652530,4985,4975,4985,4975,38
|
|
20230905,133200,262463200,4985,4985,4985,4980,36
|
|
20230905,133100,262283790,4980,4975,4980,4975,250
|
|
20230905,133000,261039725,4965,4960,4965,4960,14
|
|
20230905,132900,260970240,4965,4965,4970,4960,108
|
|
20230905,132800,260434260,4970,4975,4975,4970,39
|
|
20230905,132700,260240300,4970,4975,4975,4970,27
|
|
20230905,132600,260105985,4970,4970,4975,4970,28
|
|
20230905,132500,259966795,4970,4970,4970,4970,2
|
|
20230905,132400,259956855,4970,4970,4975,4970,27
|
|
20230905,132300,259822540,4970,4975,4975,4970,31
|
|
20230905,132200,259668325,4975,4970,4975,4970,5
|
|
20230905,132100,259643460,4970,4970,4975,4970,27
|
|
20230905,132000,259509145,4970,4970,4975,4970,28
|
|
20230905,131900,259369860,4975,4970,4975,4970,8
|
|
20230905,131800,259330070,4970,4980,4980,4970,60
|
|
20230905,131700,259031470,4975,4980,4980,4975,32
|
|
20230905,131600,258872120,4975,4980,4980,4975,3
|
|
20230905,131500,258857185,4970,4975,4980,4970,24
|
|
20230905,131400,258737680,4975,4970,4975,4970,2
|
|
20230905,131300,258727735,4960,4955,4960,4955,28
|
|
20230905,131200,258588980,4960,4960,4960,4950,15
|
|
20230905,131100,258514660,4940,4940,4940,4940,0
|
|
20230905,131000,258514660,4940,4955,4955,4935,289
|
|
20230905,130900,257086125,4960,4960,4960,4960,6
|
|
20230905,130800,257056365,4960,4960,4960,4960,21
|
|
20230905,130700,256952205,4955,4965,4965,4955,44
|
|
20230905,130600,256733810,4985,4970,4985,4970,597
|
|
20230905,130500,253764975,4970,4970,4970,4970,29
|
|
20230905,130400,253620845,4950,4950,4950,4950,437
|
|
20230905,130300,251457695,4945,4970,4970,4945,200
|
|
20230905,130200,250467605,4970,4965,4970,4965,6
|
|
20230905,130100,250437790,4965,4965,4970,4965,27
|
|
20230905,130000,250303610,4965,4965,4965,4965,22
|
|
20230905,125900,250194380,4965,4965,4965,4960,7
|
|
20230905,125800,250159635,4960,4960,4960,4960,2
|
|
20230905,125700,250149715,4960,4965,4965,4960,62
|
|
20230905,125600,249841940,4965,4965,4965,4965,3
|
|
20230905,125500,249827045,4960,4945,4960,4945,255
|
|
20230905,125400,248565280,4945,4945,4945,4945,26
|
|
20230905,125300,248436710,4945,4945,4945,4945,31
|
|
20230905,125200,248283415,4945,4945,4945,4940,7
|
|
20230905,125100,248248805,4945,4945,4945,4945,0
|
|
20230905,125000,248248805,4945,4945,4945,4945,25
|
|
20230905,124900,248125180,4945,4945,4945,4945,6
|
|
20230905,124800,248095510,4945,4945,4945,4945,24
|
|
20230905,124700,247976830,4945,4945,4945,4925,126
|
|
20230905,124600,247355110,4945,4940,4945,4940,20
|
|
20230905,124500,247256295,4940,4945,4945,4940,43
|
|
20230905,124400,247043860,4945,4945,4945,4945,21
|
|
20230905,124300,246940015,4945,4945,4945,4945,5
|
|
20230905,124200,246915290,4945,4945,4945,4945,3
|
|
20230905,124100,246900455,4945,4940,4945,4930,85
|
|
20230905,124000,246481075,4945,4945,4945,4945,60
|
|
20230905,123900,246184375,4950,4950,4950,4950,3
|
|
20230905,123800,246169525,4950,4950,4950,4950,3
|
|
20230905,123700,246154675,4950,4950,4950,4950,52
|
|
20230905,123600,245897275,4950,4950,4950,4950,2
|
|
20230905,123500,245887375,4950,4950,4950,4950,3
|
|
20230905,123400,245872525,4950,4950,4950,4950,21
|
|
20230905,123300,245768575,4950,4950,4950,4950,65
|
|
20230905,123200,245446825,4960,4950,4960,4950,436
|
|
20230905,123100,243288595,4960,4950,4960,4950,552
|
|
20230905,123000,240556165,4950,4950,4950,4950,25
|
|
20230905,122900,240432415,4950,4950,4950,4950,3
|
|
20230905,122800,240417565,4930,4950,4950,4930,86
|
|
20230905,122700,239992940,4950,4950,4950,4950,50
|
|
20230905,122600,239745440,4950,4950,4950,4950,3
|
|
20230905,122500,239730590,4950,4950,4950,4950,0
|
|
20230905,122400,239730590,4950,4950,4950,4950,23
|
|
20230905,122300,239616740,4950,4950,4950,4950,33
|
|
20230905,122200,239453390,4950,4950,4950,4950,0
|
|
20230905,122100,239453390,4950,4955,4955,4950,87
|
|
20230905,122000,239022560,4960,4960,4960,4960,25
|
|
20230905,121900,238898560,4960,4960,4960,4960,3
|
|
20230905,121800,238883680,4960,4960,4960,4960,22
|
|
20230905,121700,238774560,4960,4960,4960,4960,7
|
|
20230905,121600,238739840,4955,4955,4955,4955,3
|
|
20230905,121500,238724975,4940,4960,4960,4940,89
|
|
20230905,121400,238285195,4960,4965,4970,4960,32
|
|
20230905,121300,238126325,4970,4970,4970,4970,32
|
|
20230905,121200,237967285,4965,4965,4965,4965,0
|
|
20230905,121100,237967285,4965,4970,4975,4965,17
|
|
20230905,121000,237882725,4975,4970,4975,4965,43
|
|
20230905,120900,237669000,4970,4970,4970,4970,2
|
|
20230905,120800,237659060,4975,4975,4975,4975,1
|
|
20230905,120700,237654085,4975,4980,4980,4975,26
|
|
20230905,120600,237524615,4930,4965,4980,4930,1006
|
|
20230905,120500,232551535,4960,4980,4980,4960,70
|
|
20230905,120400,232203045,4975,4985,4985,4975,66
|
|
20230905,120300,231874270,4985,4980,4985,4980,40
|
|
20230905,120200,231674890,4960,4985,4985,4960,90
|
|
20230905,120100,231227620,4985,4985,4985,4985,22
|
|
20230905,120000,231117950,4985,4985,4985,4985,3
|
|
20230905,115900,231102995,4965,4960,4965,4960,10
|
|
20230905,115800,231053375,4965,4965,4965,4965,3
|
|
20230905,115700,231038480,4955,4960,4965,4955,170
|
|
20230905,115600,230195630,4960,4960,4960,4960,3
|
|
20230905,115500,230180750,4960,4960,4960,4960,3
|
|
20230905,115400,230165870,4960,4955,4960,4955,57
|
|
20230905,115300,229883365,4955,4955,4955,4955,11
|
|
20230905,115200,229828860,4935,4940,4940,4935,2056
|
|
20230905,115100,219678870,4940,4940,4940,4940,449
|
|
20230905,115000,217460810,4945,4945,4945,4945,152
|
|
20230905,114900,216709170,4945,4950,4955,4945,176
|
|
20230905,114800,215838765,4955,4955,4955,4955,0
|
|
20230905,114700,215838765,4955,4955,4955,4955,141
|
|
20230905,114600,215140110,4955,4955,4955,4955,9
|
|
20230905,114500,215095515,4955,4955,4955,4955,0
|
|
20230905,114400,215095515,4955,4950,4955,4950,21
|
|
20230905,114300,214991510,4950,4955,4955,4950,244
|
|
20230905,114200,213783040,4955,4955,4955,4955,0
|
|
20230905,114100,213783040,4955,4955,4955,4955,0
|
|
20230905,114000,213783040,4955,4965,4965,4955,74
|
|
20230905,113900,213415800,4965,4965,4965,4965,3
|
|
20230905,113800,213400905,4965,4965,4965,4965,43
|
|
20230905,113700,213187410,4955,4955,4955,4955,4
|
|
20230905,113600,213167590,4955,4960,4965,4940,385
|
|
20230905,113500,211262640,4960,4965,4965,4960,38
|
|
20230905,113400,211074110,4965,4960,4965,4960,22
|
|
20230905,113300,210964890,4960,4965,4965,4960,64
|
|
20230905,113200,210647275,4960,4960,4960,4960,529
|
|
20230905,113100,208023435,4960,4955,4960,4955,244
|
|
20230905,113000,206813255,4955,4960,4960,4955,61
|
|
20230905,112900,206510705,4960,4955,4960,4955,4
|
|
20230905,112800,206490870,4960,4960,4960,4960,0
|
|
20230905,112700,206490870,4960,4960,4960,4960,21
|
|
20230905,112600,206386710,4960,4940,4960,4940,18
|
|
20230905,112500,206297550,4940,4960,4960,4940,50
|
|
20230905,112400,206050050,4935,4935,4935,4935,0
|
|
20230905,112300,206050050,4935,4960,4960,4935,97
|
|
20230905,112200,205569910,4960,4960,4960,4960,0
|
|
20230905,112100,205569910,4960,4960,4960,4960,0
|
|
20230905,112000,205569910,4960,4960,4960,4955,125
|
|
20230905,111900,204949915,4960,4960,4960,4960,6
|
|
20230905,111800,204920155,4960,4960,4960,4960,0
|
|
20230905,111700,204920155,4960,4960,4960,4960,51
|
|
20230905,111600,204667195,4960,4930,4960,4930,20
|
|
20230905,111500,204568295,4930,4945,4945,4930,425
|
|
20230905,111400,202469865,4960,4960,4960,4960,21
|
|
20230905,111300,202365705,4960,4960,4960,4960,128
|
|
20230905,111200,201730825,4960,4960,4960,4960,2
|
|
20230905,111100,201720905,4935,4935,4935,4935,0
|
|
20230905,111000,201720905,4935,4960,4960,4935,89
|
|
20230905,110900,201281155,4960,4960,4960,4960,106
|
|
20230905,110800,200755395,4950,4950,4950,4950,21
|
|
20230905,110700,200651445,4940,4945,4945,4940,600
|
|
20230905,110600,197687195,4965,4965,4965,4935,901
|
|
20230905,110500,193240310,4935,4970,4970,4935,18110
|
|
20230905,110400,103784505,4970,4990,4990,4970,4022
|
|
20230905,110300,83786105,4990,4990,4990,4990,32
|
|
20230905,110200,83626425,4990,4990,4990,4990,3
|
|
20230905,110100,83611455,4990,4995,4995,4990,55
|
|
20230905,110000,83336995,4995,4995,4995,4995,50
|
|
20230905,105900,83087245,4995,4995,4995,4995,14
|
|
20230905,105800,83017315,4995,4995,4995,4995,11
|
|
20230905,105700,82962370,4990,4995,4995,4990,130
|
|
20230905,105600,82313440,4995,4995,4995,4995,77
|
|
20230905,105500,81928825,5000,5000,5000,5000,12
|
|
20230905,105400,81868825,5000,5000,5000,5000,21
|
|
20230905,105300,81763825,5000,5000,5000,5000,7
|
|
20230905,105200,81728825,5000,4995,5000,4995,4
|
|
20230905,105100,81708830,4990,4995,4995,4990,14
|
|
20230905,105000,81638950,5000,5000,5000,4995,61
|
|
20230905,104900,81333995,5000,5000,5000,5000,5
|
|
20230905,104800,81308995,5000,5000,5000,5000,14
|
|
20230905,104700,81238995,5000,5000,5000,5000,62
|
|
20230905,104600,80928995,4995,4995,4995,4995,1
|
|
20230905,104500,80924000,5000,5000,5000,5000,3
|
|
20230905,104400,80909000,4985,5000,5000,4985,105
|
|
20230905,104300,80384915,5000,5000,5000,5000,7
|
|
20230905,104200,80349915,5000,5000,5000,5000,6
|
|
20230905,104100,80319915,5000,5000,5000,5000,10
|
|
20230905,104000,80269915,4990,4990,4990,4990,13
|
|
20230905,103900,80205045,4990,4990,4990,4990,40
|
|
20230905,103800,80005445,4990,5000,5000,4980,218
|
|
20230905,103700,78918215,4995,5010,5010,4995,241
|
|
20230905,103600,77713015,5010,5000,5010,5000,17
|
|
20230905,103500,77627925,5010,5010,5010,5010,8
|
|
20230905,103400,77587845,5010,5010,5010,5010,21
|
|
20230905,103300,77482635,5010,5010,5010,5010,37
|
|
20230905,103200,77297265,5010,5010,5010,5010,0
|
|
20230905,103100,77297265,5010,5000,5010,5000,5
|
|
20230905,103000,77272225,5010,5010,5010,5010,112
|
|
20230905,102900,76711105,5010,5010,5010,5010,7
|
|
20230905,102800,76676035,5010,5010,5010,5010,3
|
|
20230905,102700,76661005,5010,5010,5010,5010,46
|
|
20230905,102600,76430545,5000,5010,5010,5000,58
|
|
20230905,102500,76140465,5010,5010,5010,5010,0
|
|
20230905,102400,76140465,5010,5000,5010,5000,34
|
|
20230905,102300,75970225,5010,5010,5010,5010,72
|
|
20230905,102200,75609505,5010,5010,5010,5010,0
|
|
20230905,102100,75609505,5010,5010,5010,5010,2
|
|
20230905,102000,75599485,5000,5010,5010,5000,116
|
|
20230905,101900,75019205,5010,5010,5010,5010,10
|
|
20230905,101800,74969105,5000,5010,5010,5000,29
|
|
20230905,101700,74823865,5000,5000,5000,5000,0
|
|
20230905,101600,74823865,5000,5010,5010,4995,83
|
|
20230905,101500,74408355,5010,5010,5010,5010,3
|
|
20230905,101400,74393325,5010,5010,5010,5010,30
|
|
20230905,101300,74243025,5010,5010,5010,5010,32
|
|
20230905,101200,74082705,5010,5010,5010,5010,0
|
|
20230905,101100,74082705,5010,5010,5010,5010,24
|
|
20230905,101000,73962465,5000,5010,5010,5000,41
|
|
20230905,100900,73757155,5010,5010,5010,5010,14
|
|
20230905,100800,73687015,5010,5010,5010,5010,11
|
|
20230905,100700,73631905,5010,5010,5010,5010,56
|
|
20230905,100600,73351345,5010,5010,5010,5010,11
|
|
20230905,100500,73296235,5010,5010,5010,5010,0
|
|
20230905,100400,73296235,5010,5010,5010,5010,23
|
|
20230905,100300,73181005,5000,5000,5000,5000,37
|
|
20230905,100200,72996005,5000,5010,5010,5000,104
|
|
20230905,100100,72475725,5010,5010,5010,5010,5
|
|
20230905,100000,72450675,5010,5010,5010,5010,54
|
|
20230905,095900,72180135,5010,5010,5010,5010,14
|
|
20230905,095800,72109995,5010,5010,5010,5010,5
|
|
20230905,095700,72084945,5010,5010,5010,5010,49
|
|
20230905,095600,71839455,5010,5010,5010,5010,16
|
|
20230905,095500,71759295,5010,5010,5010,5010,6
|
|
20230905,095400,71729235,5010,5010,5010,5010,31
|
|
20230905,095300,71573925,5010,5010,5010,5010,6
|
|
20230905,095200,71543865,5010,5010,5010,5010,7
|
|
20230905,095100,71508795,4995,4995,4995,4995,32
|
|
20230905,095000,71348955,4990,4990,4990,4990,432
|
|
20230905,094900,69193275,4990,4990,4990,4990,12
|
|
20230905,094800,69133395,4990,4990,4990,4990,0
|
|
20230905,094700,69133395,4990,4990,4990,4990,48
|
|
20230905,094600,68893875,4990,4990,4990,4990,14
|
|
20230905,094500,68824015,4990,4990,4990,4990,0
|
|
20230905,094400,68824015,4990,4990,4990,4990,6
|
|
20230905,094300,68794075,4990,4990,4990,4990,3
|
|
20230905,094200,68779105,4990,4985,4990,4985,3
|
|
20230905,094100,68764140,4985,4985,4985,4985,0
|
|
20230905,094000,68764140,4985,4990,4990,4970,507
|
|
20230905,093900,66242145,4990,4990,4990,4990,7
|
|
20230905,093800,66207215,4990,4990,4990,4990,13
|
|
20230905,093700,66142345,4985,4995,4995,4985,2588
|
|
20230905,093600,53226155,5010,5010,5010,4995,224
|
|
20230905,093500,52106950,5010,5010,5010,5010,0
|
|
20230905,093400,52106950,5010,5010,5010,5010,16
|
|
20230905,093300,52026790,5010,5010,5010,5010,18
|
|
20230905,093200,51936610,5010,5010,5010,5010,2
|
|
20230905,093100,51926590,5010,5010,5010,5010,0
|
|
20230905,093000,51926590,5010,5010,5010,5010,19
|
|
20230905,092900,51831400,5010,5010,5010,5010,25
|
|
20230905,092800,51706150,4995,5010,5010,4995,303
|
|
20230905,092700,50192240,5000,5010,5010,5000,1779
|
|
20230905,092600,41284450,5010,5020,5030,5010,212
|
|
20230905,092500,40219790,5030,5020,5030,5020,5
|
|
20230905,092400,40194670,5030,5020,5030,5020,22
|
|
20230905,092300,40084220,5020,5020,5020,5020,24
|
|
20230905,092200,39963740,5020,5020,5020,5020,225
|
|
20230905,092100,38834240,5030,5030,5030,5030,204
|
|
20230905,092000,37808120,5020,5030,5030,5020,11
|
|
20230905,091900,37752890,5020,5020,5020,5020,0
|
|
20230905,091800,37752890,5020,5010,5020,5010,59
|
|
20230905,091700,37457150,5020,5020,5020,5020,10
|
|
20230905,091600,37406950,5020,5020,5020,5020,92
|
|
20230905,091500,36945110,5020,5020,5020,5020,10
|
|
20230905,091400,36894910,5020,5020,5020,5020,253
|
|
20230905,091300,35624850,5030,5030,5030,5030,0
|
|
20230905,091200,35624850,5030,5030,5030,5020,52
|
|
20230905,091100,35363780,5030,5010,5030,5010,2662
|
|
20230905,091000,22026950,5030,5020,5030,5010,1011
|
|
20230905,090900,16952500,5030,5030,5030,5030,2
|
|
20230905,090800,16942440,5030,5030,5030,5030,9
|
|
20230905,090700,16897170,5030,5030,5030,5030,10
|
|
20230905,090600,16846870,5060,5060,5060,5060,222
|
|
20230905,090500,15723550,5060,5060,5060,5010,1099
|
|
20230905,090400,10207010,5030,5060,5060,5030,21
|
|
20230905,090300,10101350,5060,5040,5060,5010,640
|
|
20230905,090200,6888830,5050,5050,5070,5050,269
|
|
20230905,090100,5528790,5050,5030,5050,5030,48
|
|
20230905,090000,5286720,5030,5010,5030,5010,1055
|