627 lines
30 KiB
CSV
627 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230906,192400,324835925,4960,4960,4960,4960,1039
|
|
20230906,192300,324835925,4960,4960,4960,4960,0
|
|
20230906,192200,324835925,4960,4960,4960,4960,0
|
|
20230906,192100,324835925,4960,4960,4960,4960,0
|
|
20230906,192000,324835925,4960,4960,4960,4960,0
|
|
20230906,191900,324835925,4960,4960,4960,4960,0
|
|
20230906,191800,324835925,4960,4960,4960,4960,0
|
|
20230906,191700,324835925,4960,4960,4960,4960,0
|
|
20230906,191600,324835925,4960,4960,4960,4960,0
|
|
20230906,191500,324835925,4960,4960,4960,4960,0
|
|
20230906,191400,324835925,4960,4960,4960,4960,0
|
|
20230906,191300,324835925,4960,4960,4960,4960,0
|
|
20230906,191200,324835925,4960,4960,4960,4960,0
|
|
20230906,191100,324835925,4960,4960,4960,4960,0
|
|
20230906,191000,324835925,4960,4960,4960,4960,0
|
|
20230906,190900,324835925,4960,4960,4960,4960,0
|
|
20230906,190800,324835925,4960,4960,4960,4960,0
|
|
20230906,190700,324835925,4960,4960,4960,4960,0
|
|
20230906,190600,324835925,4960,4960,4960,4960,0
|
|
20230906,190500,324835925,4960,4960,4960,4960,0
|
|
20230906,190400,324835925,4960,4960,4960,4960,0
|
|
20230906,190300,324835925,4960,4960,4960,4960,0
|
|
20230906,190200,324835925,4960,4960,4960,4960,0
|
|
20230906,190100,324835925,4960,4960,4960,4960,0
|
|
20230906,190000,324835925,4960,4960,4960,4960,0
|
|
20230906,185900,324835925,4960,4960,4960,4960,0
|
|
20230906,185800,324835925,4960,4960,4960,4960,0
|
|
20230906,185700,324835925,4960,4960,4960,4960,0
|
|
20230906,185600,324835925,4960,4960,4960,4960,0
|
|
20230906,185500,324835925,4960,4960,4960,4960,0
|
|
20230906,185400,324835925,4960,4960,4960,4960,1039
|
|
20230906,185300,324835925,4960,4960,4960,4960,0
|
|
20230906,185200,324835925,4960,4960,4960,4960,0
|
|
20230906,185100,324835925,4960,4960,4960,4960,0
|
|
20230906,185000,324835925,4960,4960,4960,4960,0
|
|
20230906,184900,324835925,4960,4960,4960,4960,0
|
|
20230906,184800,324835925,4960,4960,4960,4960,0
|
|
20230906,184700,324835925,4960,4960,4960,4960,0
|
|
20230906,184600,324835925,4960,4960,4960,4960,0
|
|
20230906,184500,324835925,4960,4960,4960,4960,0
|
|
20230906,184400,324835925,4960,4960,4960,4960,0
|
|
20230906,184300,324835925,4960,4960,4960,4960,0
|
|
20230906,184200,324835925,4960,4960,4960,4960,0
|
|
20230906,184100,324835925,4960,4960,4960,4960,0
|
|
20230906,184000,324835925,4960,4960,4960,4960,0
|
|
20230906,183900,324835925,4960,4960,4960,4960,0
|
|
20230906,183800,324835925,4960,4960,4960,4960,0
|
|
20230906,183700,324835925,4960,4960,4960,4960,0
|
|
20230906,183600,324835925,4960,4960,4960,4960,0
|
|
20230906,183500,324835925,4960,4960,4960,4960,0
|
|
20230906,183400,324835925,4960,4960,4960,4960,0
|
|
20230906,183300,324835925,4960,4960,4960,4960,0
|
|
20230906,183200,324835925,4960,4960,4960,4960,0
|
|
20230906,183100,324835925,4960,4960,4960,4960,0
|
|
20230906,183000,324835925,4960,4960,4960,4960,0
|
|
20230906,182900,324835925,4960,4960,4960,4960,0
|
|
20230906,182800,324835925,4960,4960,4960,4960,0
|
|
20230906,182700,324835925,4960,4960,4960,4960,0
|
|
20230906,182600,324835925,4960,4960,4960,4960,0
|
|
20230906,182500,324835925,4960,4960,4960,4960,0
|
|
20230906,182400,324835925,4960,4960,4960,4960,1039
|
|
20230906,182300,324835925,4960,4960,4960,4960,0
|
|
20230906,182200,324835925,4960,4960,4960,4960,0
|
|
20230906,182100,324835925,4960,4960,4960,4960,0
|
|
20230906,182000,324835925,4960,4960,4960,4960,0
|
|
20230906,181900,324835925,4960,4960,4960,4960,0
|
|
20230906,181800,324835925,4960,4960,4960,4960,0
|
|
20230906,181700,324835925,4960,4960,4960,4960,0
|
|
20230906,181600,324835925,4960,4960,4960,4960,0
|
|
20230906,181500,324835925,4960,4960,4960,4960,0
|
|
20230906,181400,324835925,4960,4960,4960,4960,0
|
|
20230906,181300,324835925,4960,4960,4960,4960,0
|
|
20230906,181200,324835925,4960,4960,4960,4960,0
|
|
20230906,181100,324835925,4960,4960,4960,4960,0
|
|
20230906,181000,324835925,4960,4960,4960,4960,0
|
|
20230906,180900,324835925,4960,4960,4960,4960,0
|
|
20230906,180800,324835925,4960,4960,4960,4960,0
|
|
20230906,180700,324835925,4960,4960,4960,4960,0
|
|
20230906,180600,324835925,4960,4960,4960,4960,0
|
|
20230906,180500,324835925,4960,4960,4960,4960,0
|
|
20230906,180400,324835925,4960,4960,4960,4960,0
|
|
20230906,180300,324835925,4960,4960,4960,4960,0
|
|
20230906,180200,324835925,4960,4960,4960,4960,0
|
|
20230906,180100,324835925,4960,4960,4960,4960,0
|
|
20230906,180000,324835925,4960,4960,4960,4960,0
|
|
20230906,175900,324835925,4960,4960,4960,4960,0
|
|
20230906,175800,324835925,4960,4960,4960,4960,0
|
|
20230906,175700,324835925,4960,4960,4960,4960,0
|
|
20230906,175600,324835925,4960,4960,4960,4960,0
|
|
20230906,175500,324835925,4960,4960,4960,4960,0
|
|
20230906,175400,324835925,4960,4960,4960,4960,1039
|
|
20230906,175300,324835925,4960,4960,4960,4960,0
|
|
20230906,175200,324835925,4960,4960,4960,4960,0
|
|
20230906,175100,324835925,4960,4960,4960,4960,0
|
|
20230906,175000,324835925,4960,4960,4960,4960,0
|
|
20230906,174900,324835925,4960,4960,4960,4960,0
|
|
20230906,174800,324835925,4960,4960,4960,4960,0
|
|
20230906,174700,324835925,4960,4960,4960,4960,0
|
|
20230906,174600,324835925,4960,4960,4960,4960,0
|
|
20230906,174500,324835925,4960,4960,4960,4960,0
|
|
20230906,174400,324835925,4960,4960,4960,4960,0
|
|
20230906,174300,324835925,4960,4960,4960,4960,0
|
|
20230906,174200,324835925,4960,4960,4960,4960,0
|
|
20230906,174100,324835925,4960,4960,4960,4960,0
|
|
20230906,174000,324835925,4960,4960,4960,4960,0
|
|
20230906,173900,324835925,4960,4960,4960,4960,0
|
|
20230906,173800,324835925,4960,4960,4960,4960,0
|
|
20230906,173700,324835925,4960,4960,4960,4960,0
|
|
20230906,173600,324835925,4960,4960,4960,4960,0
|
|
20230906,173500,324835925,4960,4960,4960,4960,0
|
|
20230906,173400,324835925,4960,4960,4960,4960,0
|
|
20230906,173300,324835925,4960,4960,4960,4960,0
|
|
20230906,173200,324835925,4960,4960,4960,4960,0
|
|
20230906,173100,324835925,4960,4960,4960,4960,0
|
|
20230906,173000,324835925,4960,4960,4960,4960,0
|
|
20230906,172900,324835925,4960,4960,4960,4960,0
|
|
20230906,172800,324835925,4960,4960,4960,4960,0
|
|
20230906,172700,324835925,4960,4960,4960,4960,0
|
|
20230906,172600,324835925,4960,4960,4960,4960,0
|
|
20230906,172500,324835925,4960,4960,4960,4960,0
|
|
20230906,172400,324835925,4960,4960,4960,4960,1039
|
|
20230906,172300,324835925,4960,4960,4960,4960,0
|
|
20230906,172200,324835925,4960,4960,4960,4960,0
|
|
20230906,172100,324835925,4960,4960,4960,4960,0
|
|
20230906,172000,324835925,4960,4960,4960,4960,0
|
|
20230906,171900,324835925,4960,4960,4960,4960,0
|
|
20230906,171800,324835925,4960,4960,4960,4960,0
|
|
20230906,171700,324835925,4960,4960,4960,4960,0
|
|
20230906,171600,324835925,4960,4960,4960,4960,0
|
|
20230906,171500,324835925,4960,4960,4960,4960,0
|
|
20230906,171400,324835925,4960,4960,4960,4960,0
|
|
20230906,171300,324835925,4960,4960,4960,4960,0
|
|
20230906,171200,324835925,4960,4960,4960,4960,0
|
|
20230906,171100,324835925,4960,4960,4960,4960,0
|
|
20230906,171000,324835925,4960,4960,4960,4960,0
|
|
20230906,170900,324835925,4960,4960,4960,4960,0
|
|
20230906,170800,324835925,4960,4960,4960,4960,0
|
|
20230906,170700,324835925,4960,4960,4960,4960,0
|
|
20230906,170600,324835925,4960,4960,4960,4960,0
|
|
20230906,170500,324835925,4960,4960,4960,4960,0
|
|
20230906,170400,324835925,4960,4960,4960,4960,0
|
|
20230906,170300,324835925,4960,4960,4960,4960,0
|
|
20230906,170200,324835925,4960,4960,4960,4960,0
|
|
20230906,170100,324835925,4960,4960,4960,4960,0
|
|
20230906,170000,324835925,4960,4960,4960,4960,0
|
|
20230906,165900,324835925,4960,4960,4960,4960,0
|
|
20230906,165800,324835925,4960,4960,4960,4960,0
|
|
20230906,165700,324835925,4960,4960,4960,4960,0
|
|
20230906,165600,324835925,4960,4960,4960,4960,0
|
|
20230906,165500,324835925,4960,4960,4960,4960,0
|
|
20230906,165400,324835925,4960,4960,4960,4960,1039
|
|
20230906,165300,324835925,4960,4960,4960,4960,0
|
|
20230906,165200,324835925,4960,4960,4960,4960,0
|
|
20230906,165100,324835925,4960,4960,4960,4960,0
|
|
20230906,165000,324835925,4960,4960,4960,4960,0
|
|
20230906,164900,324835925,4960,4960,4960,4960,0
|
|
20230906,164800,324835925,4960,4960,4960,4960,0
|
|
20230906,164700,324835925,4960,4960,4960,4960,0
|
|
20230906,164600,324835925,4960,4960,4960,4960,0
|
|
20230906,164500,324835925,4960,4960,4960,4960,0
|
|
20230906,164400,324835925,4960,4960,4960,4960,0
|
|
20230906,164300,324835925,4960,4960,4960,4960,0
|
|
20230906,164200,324835925,4960,4960,4960,4960,0
|
|
20230906,164100,324835925,4960,4960,4960,4960,0
|
|
20230906,164000,324835925,4960,4960,4960,4960,0
|
|
20230906,163900,324835925,4960,4960,4960,4960,0
|
|
20230906,163800,324835925,4960,4960,4960,4960,0
|
|
20230906,163700,324835925,4960,4960,4960,4960,0
|
|
20230906,163600,324835925,4960,4960,4960,4960,0
|
|
20230906,163500,324835925,4960,4960,4960,4960,0
|
|
20230906,163400,324835925,4960,4960,4960,4960,0
|
|
20230906,163300,324835925,4960,4960,4960,4960,0
|
|
20230906,163200,324835925,4960,4960,4960,4960,0
|
|
20230906,163100,324835925,4960,4960,4960,4960,0
|
|
20230906,163000,324835925,4960,4960,4960,4960,0
|
|
20230906,162900,324835925,4960,4960,4960,4960,0
|
|
20230906,162800,324835925,4960,4960,4960,4960,0
|
|
20230906,162700,324835925,4960,4960,4960,4960,0
|
|
20230906,162600,324835925,4960,4960,4960,4960,0
|
|
20230906,162500,324835925,4960,4960,4960,4960,0
|
|
20230906,162400,324835925,4960,4960,4960,4960,1039
|
|
20230906,162300,324835925,4960,4960,4960,4960,0
|
|
20230906,162200,324835925,4960,4960,4960,4960,0
|
|
20230906,162100,324835925,4960,4960,4960,4960,0
|
|
20230906,162000,324835925,4960,4960,4960,4960,0
|
|
20230906,161900,324835925,4960,4960,4960,4960,0
|
|
20230906,161800,324835925,4960,4960,4960,4960,0
|
|
20230906,161700,324835925,4960,4960,4960,4960,0
|
|
20230906,161600,324835925,4960,4960,4960,4960,0
|
|
20230906,161500,324835925,4960,4960,4960,4960,0
|
|
20230906,161400,324835925,4960,4960,4960,4960,0
|
|
20230906,161300,324835925,4960,4960,4960,4960,0
|
|
20230906,161200,324835925,4960,4960,4960,4960,0
|
|
20230906,161100,324835925,4960,4960,4960,4960,0
|
|
20230906,161000,324835925,4960,4960,4960,4960,0
|
|
20230906,160900,324835925,4960,4960,4960,4960,0
|
|
20230906,160800,324835925,4960,4960,4960,4960,0
|
|
20230906,160700,324835925,4960,4960,4960,4960,0
|
|
20230906,160600,324835925,4960,4960,4960,4960,0
|
|
20230906,160500,324835925,4960,4960,4960,4960,0
|
|
20230906,160400,324835925,4960,4960,4960,4960,0
|
|
20230906,160300,324835925,4960,4960,4960,4960,0
|
|
20230906,160200,324835925,4960,4960,4960,4960,0
|
|
20230906,160100,324835925,4960,4960,4960,4960,0
|
|
20230906,160000,324835925,4960,4960,4960,4960,0
|
|
20230906,155900,324835925,4960,4960,4960,4960,0
|
|
20230906,155800,324835925,4960,4960,4960,4960,0
|
|
20230906,155700,324835925,4960,4960,4960,4960,0
|
|
20230906,155600,324835925,4960,4960,4960,4960,0
|
|
20230906,155500,324835925,4960,4960,4960,4960,0
|
|
20230906,155400,324835925,4960,4960,4960,4960,1039
|
|
20230906,155300,324835925,4960,4960,4960,4960,0
|
|
20230906,155200,324835925,4960,4960,4960,4960,0
|
|
20230906,155100,324835925,4960,4960,4960,4960,0
|
|
20230906,155000,324835925,4960,4960,4960,4960,0
|
|
20230906,154900,324835925,4960,4960,4960,4960,0
|
|
20230906,154800,324835925,4960,4960,4960,4960,0
|
|
20230906,154700,324835925,4960,4960,4960,4960,0
|
|
20230906,154600,324835925,4960,4960,4960,4960,0
|
|
20230906,154500,324835925,4960,4960,4960,4960,0
|
|
20230906,154400,324835925,4960,4960,4960,4960,0
|
|
20230906,154300,324835925,4960,4960,4960,4960,0
|
|
20230906,154200,324835925,4960,4960,4960,4960,0
|
|
20230906,154100,324835925,4960,4960,4960,4960,0
|
|
20230906,154000,324835925,4960,4960,4960,4960,0
|
|
20230906,153900,324835925,4960,4960,4960,4960,0
|
|
20230906,153800,324835925,4960,4960,4960,4960,0
|
|
20230906,153700,324835925,4960,4960,4960,4960,0
|
|
20230906,153600,324835925,4960,4960,4960,4960,0
|
|
20230906,153500,324835925,4960,4960,4960,4960,0
|
|
20230906,153400,324835925,4960,4960,4960,4960,0
|
|
20230906,153300,324835925,4960,4960,4960,4960,0
|
|
20230906,153200,324835925,4960,4960,4960,4960,0
|
|
20230906,153100,324835925,4960,4960,4960,4960,0
|
|
20230906,153000,324835925,4960,4960,4960,4960,1039
|
|
20230906,152900,319682485,4980,4980,4980,4980,0
|
|
20230906,152800,319682485,4980,4980,4980,4980,0
|
|
20230906,152700,319682485,4980,4980,4980,4980,0
|
|
20230906,152600,319682485,4980,4980,4980,4980,0
|
|
20230906,152500,319682485,4980,4980,4980,4980,0
|
|
20230906,152400,319682485,4980,4980,4980,4980,0
|
|
20230906,152300,319682485,4980,4980,4980,4980,0
|
|
20230906,152200,319682485,4980,4980,4980,4980,0
|
|
20230906,152100,319682485,4980,4980,4980,4980,0
|
|
20230906,152000,319682485,4980,4980,4980,4980,0
|
|
20230906,151900,319682485,4980,4980,4980,4980,50
|
|
20230906,151800,319433485,4980,4980,4980,4980,125
|
|
20230906,151700,318810985,4980,4980,4980,4980,0
|
|
20230906,151600,318810985,4980,4980,4980,4980,8
|
|
20230906,151500,318771145,4980,4980,4980,4980,0
|
|
20230906,151400,318771145,4980,4980,4980,4980,32
|
|
20230906,151300,318611785,4980,4970,4980,4960,409
|
|
20230906,151200,316581615,4970,4970,4970,4970,49
|
|
20230906,151100,316338085,4970,4970,4970,4960,380
|
|
20230906,151000,314451025,4965,4970,4970,4965,2000
|
|
20230906,150900,304516195,4980,4980,4980,4980,30
|
|
20230906,150800,304366795,4970,4980,4980,4970,1148
|
|
20230906,150700,298656525,4980,4980,4980,4980,1
|
|
20230906,150600,298651545,4980,4980,4980,4980,32
|
|
20230906,150500,298492185,4980,4980,4980,4980,43
|
|
20230906,150400,298278045,4980,4980,4980,4980,20
|
|
20230906,150300,298178445,4980,4980,4980,4980,31
|
|
20230906,150200,298024065,4975,4975,4975,4975,240
|
|
20230906,150100,296830065,4975,4975,4975,4970,238
|
|
20230906,150000,295647015,4970,4970,4970,4970,4
|
|
20230906,145900,295627135,4975,4975,4975,4975,41
|
|
20230906,145800,295423160,4975,4975,4975,4975,3
|
|
20230906,145700,295408235,4980,4980,4980,4975,64
|
|
20230906,145600,295089525,4980,4985,4985,4980,33
|
|
20230906,145500,294925025,4980,4985,4985,4980,8
|
|
20230906,145400,294885150,4985,4990,4990,4985,12
|
|
20230906,145300,294825300,4995,4995,4995,4995,27
|
|
20230906,145200,294690435,4995,4985,4995,4985,36
|
|
20230906,145100,294510965,4985,4985,4985,4985,117
|
|
20230906,145000,293927720,4995,4995,4995,4990,14
|
|
20230906,144900,293857820,4995,4995,4995,4990,143
|
|
20230906,144800,293143545,5000,5000,5000,5000,32
|
|
20230906,144700,292983545,4995,4995,4995,4995,0
|
|
20230906,144600,292983545,4995,4995,4995,4995,7
|
|
20230906,144500,292948580,4970,4990,4995,4970,211
|
|
20230906,144400,291898010,4970,4970,4970,4970,1
|
|
20230906,144300,291893040,4965,4990,4990,4965,406
|
|
20230906,144200,289874710,4970,4970,4970,4970,0
|
|
20230906,144100,289874710,4970,4995,4995,4970,360
|
|
20230906,144000,288081150,4995,4995,4995,4995,0
|
|
20230906,143900,288081150,4995,4990,4995,4990,9
|
|
20230906,143800,288036205,4995,4995,4995,4995,0
|
|
20230906,143700,288036205,4995,4995,4995,4995,64
|
|
20230906,143600,287716525,4995,4995,4995,4995,0
|
|
20230906,143500,287716525,4995,4995,4995,4995,6
|
|
20230906,143400,287686555,4995,4995,4995,4995,0
|
|
20230906,143300,287686555,4995,4995,4995,4995,32
|
|
20230906,143200,287526715,4995,4995,4995,4995,44
|
|
20230906,143100,287306935,4990,4990,4990,4990,1
|
|
20230906,143000,287301945,4995,4990,4995,4990,32
|
|
20230906,142900,287142195,4990,4990,4990,4990,0
|
|
20230906,142800,287142195,4990,4990,4990,4990,36
|
|
20230906,142700,286962555,4985,4990,4990,4985,54
|
|
20230906,142600,286693205,4985,4985,4985,4985,5
|
|
20230906,142500,286668280,4990,4990,4990,4990,14
|
|
20230906,142400,286598420,4995,4990,4995,4990,111
|
|
20230906,142300,286044490,4990,4995,4995,4990,131
|
|
20230906,142200,285390645,4990,4990,4990,4990,3
|
|
20230906,142100,285375675,4995,4995,4995,4995,24
|
|
20230906,142000,285255795,4995,4990,4995,4990,35
|
|
20230906,141900,285080975,4990,4995,4995,4990,33
|
|
20230906,141800,284916145,4995,4995,4995,4995,1
|
|
20230906,141700,284911150,4995,4995,4995,4995,6
|
|
20230906,141600,284881180,4995,4995,4995,4995,43
|
|
20230906,141500,284666395,4995,4995,4995,4995,37
|
|
20230906,141400,284481580,4995,4995,4995,4995,6
|
|
20230906,141300,284451610,4995,4990,4995,4990,216
|
|
20230906,141200,283372770,4990,4995,5000,4990,424
|
|
20230906,141100,281254675,4995,5000,5000,4995,22
|
|
20230906,141000,281144685,5000,4995,5000,4995,9
|
|
20230906,140900,281099700,4995,4995,4995,4995,7
|
|
20230906,140800,281064735,4995,5000,5000,4995,74
|
|
20230906,140700,280694750,5000,5000,5000,5000,0
|
|
20230906,140600,280694750,5000,4995,5000,4995,9
|
|
20230906,140500,280649760,4995,4995,4995,4995,2
|
|
20230906,140400,280639770,5000,5000,5000,5000,62
|
|
20230906,140300,280329770,5000,5000,5000,5000,6
|
|
20230906,140200,280299770,4995,4995,4995,4995,2
|
|
20230906,140100,280289780,5000,5000,5000,5000,0
|
|
20230906,140000,280289780,5000,5000,5000,5000,68
|
|
20230906,135900,279949780,4995,4995,4995,4995,11
|
|
20230906,135800,279894835,4995,4995,4995,4995,0
|
|
20230906,135700,279894835,4995,4995,4995,4995,0
|
|
20230906,135600,279894835,4995,4995,4995,4995,65
|
|
20230906,135500,279570160,4995,4980,4995,4980,17
|
|
20230906,135400,279485405,4970,4980,4980,4970,387
|
|
20230906,135300,277559760,4975,4975,4975,4975,500
|
|
20230906,135200,275072260,4980,4980,4980,4980,119
|
|
20230906,135100,274479640,4985,4985,4985,4985,0
|
|
20230906,135000,274479640,4985,4985,4985,4985,33
|
|
20230906,134900,274315135,4980,4980,4980,4980,1000
|
|
20230906,134800,269335135,4985,4995,4995,4985,612
|
|
20230906,134700,266284005,4990,4990,4990,4990,100
|
|
20230906,134600,265785005,5000,5000,5000,5000,17
|
|
20230906,134500,265700005,4995,4995,4995,4995,15
|
|
20230906,134400,265625080,4995,4995,4995,4995,6
|
|
20230906,134300,265595110,4995,4995,4995,4995,635
|
|
20230906,134200,262423285,4995,5000,5000,4995,47
|
|
20230906,134100,262188360,5000,5000,5000,5000,6
|
|
20230906,134000,262158360,4995,4995,4995,4995,256
|
|
20230906,133900,260879640,5000,5000,5000,5000,29
|
|
20230906,133800,260734640,5000,5000,5000,5000,32
|
|
20230906,133700,260574640,5000,5000,5000,5000,7
|
|
20230906,133600,260539640,5000,5000,5000,5000,0
|
|
20230906,133500,260539640,5000,5000,5000,5000,37
|
|
20230906,133400,260354640,5000,5000,5000,5000,48
|
|
20230906,133300,260114640,5000,5000,5000,5000,13
|
|
20230906,133200,260049640,5000,5000,5000,5000,0
|
|
20230906,133100,260049640,5000,5000,5000,5000,81
|
|
20230906,133000,259644640,5000,5020,5020,5000,577
|
|
20230906,132900,256759520,5020,5020,5020,5020,0
|
|
20230906,132800,256759520,5020,5020,5020,5020,0
|
|
20230906,132700,256759520,5020,5020,5020,5020,68
|
|
20230906,132600,256418160,5020,5020,5020,5020,6
|
|
20230906,132500,256388040,5000,5000,5000,5000,0
|
|
20230906,132400,256388040,5000,5010,5010,5000,100
|
|
20230906,132300,255887130,5020,5020,5020,5020,65
|
|
20230906,132200,255560830,5020,5020,5020,5020,6
|
|
20230906,132100,255530710,5020,5020,5020,5020,0
|
|
20230906,132000,255530710,5020,5020,5020,5020,32
|
|
20230906,131900,255370070,5010,5020,5020,5010,149
|
|
20230906,131800,254623090,5020,5020,5020,5020,0
|
|
20230906,131700,254623090,5020,5020,5020,5020,0
|
|
20230906,131600,254623090,5020,5020,5020,5020,30
|
|
20230906,131500,254472490,5020,5020,5020,5020,32
|
|
20230906,131400,254311850,5020,5010,5020,5010,3
|
|
20230906,131300,254296810,5010,5010,5010,5010,100
|
|
20230906,131200,253795810,5020,5020,5020,5020,39
|
|
20230906,131100,253600030,5020,5020,5020,5020,59
|
|
20230906,131000,253303850,5020,5020,5020,5020,8
|
|
20230906,130900,253263690,5020,5020,5020,5010,36
|
|
20230906,130800,253082980,5020,5020,5020,5020,13
|
|
20230906,130700,253017720,5020,5020,5020,5020,35
|
|
20230906,130600,252842020,5020,5020,5020,5020,10
|
|
20230906,130500,252791820,5010,5020,5020,5010,32
|
|
20230906,130400,252631190,5020,5020,5020,5020,23
|
|
20230906,130300,252515730,5020,5020,5020,5020,35
|
|
20230906,130200,252340030,5020,5020,5020,5020,0
|
|
20230906,130100,252340030,5020,5020,5020,5020,39
|
|
20230906,130000,252144250,5020,5020,5020,5020,6
|
|
20230906,125900,252114130,5020,5020,5020,5020,0
|
|
20230906,125800,252114130,5020,5020,5020,5020,66
|
|
20230906,125700,251782810,5020,5020,5020,5020,6
|
|
20230906,125600,251752690,5020,5020,5020,5020,3
|
|
20230906,125500,251737630,5020,5020,5020,5020,6
|
|
20230906,125400,251707510,5020,5020,5020,5020,77
|
|
20230906,125300,251320970,5020,5020,5020,5020,12
|
|
20230906,125200,251260730,5020,5020,5020,5020,39
|
|
20230906,125100,251064950,5020,5020,5020,5020,1000
|
|
20230906,125000,246044950,5020,5010,5020,5010,1189
|
|
20230906,124900,240084500,5010,5010,5010,5010,9
|
|
20230906,124800,240039410,5010,5010,5010,5010,0
|
|
20230906,124700,240039410,5010,5010,5010,5010,31
|
|
20230906,124600,239884100,5000,5000,5000,5000,217
|
|
20230906,124500,238799100,5000,5000,5000,5000,0
|
|
20230906,124400,238799100,5000,5000,5000,5000,0
|
|
20230906,124300,238799100,5000,5000,5000,5000,32
|
|
20230906,124200,238639100,5000,5000,5000,5000,40
|
|
20230906,124100,238439100,4995,4995,4995,4995,91
|
|
20230906,124000,237984555,4995,4995,4995,4995,0
|
|
20230906,123900,237984555,4995,5000,5000,4995,83
|
|
20230906,123800,237569750,5000,5000,5000,5000,36
|
|
20230906,123700,237389750,5000,5000,5000,5000,0
|
|
20230906,123600,237389750,5000,5000,5000,5000,5
|
|
20230906,123500,237364750,5000,5000,5000,5000,94
|
|
20230906,123400,236894750,5000,5000,5000,5000,52
|
|
20230906,123300,236634750,5000,5000,5000,5000,0
|
|
20230906,123200,236634750,5000,5000,5000,5000,32
|
|
20230906,123100,236474750,5000,5000,5000,4995,26
|
|
20230906,123000,236344800,5000,5000,5000,5000,45
|
|
20230906,122900,236119800,5000,5000,5000,5000,0
|
|
20230906,122800,236119800,5000,5000,5000,5000,48
|
|
20230906,122700,235879800,4995,4995,4995,4995,40
|
|
20230906,122600,235680000,5000,5000,5000,5000,25
|
|
20230906,122500,235555000,5000,5000,5000,5000,5
|
|
20230906,122400,235530000,5000,5000,5000,5000,34
|
|
20230906,122300,235360000,5000,5000,5000,5000,20
|
|
20230906,122200,235260000,5000,5010,5010,5000,101
|
|
20230906,122100,234754580,5010,5010,5010,5010,52
|
|
20230906,122000,234494060,5010,5010,5010,5010,6
|
|
20230906,121900,234464000,5010,5010,5010,5010,0
|
|
20230906,121800,234464000,5010,5010,5010,5010,44
|
|
20230906,121700,234243560,5010,5010,5010,5010,37
|
|
20230906,121600,234058190,5000,5000,5000,5000,0
|
|
20230906,121500,234058190,5000,5010,5010,5000,326
|
|
20230906,121400,232425030,5020,5000,5030,5000,11191
|
|
20230906,121300,176438930,5000,4990,5000,4990,380
|
|
20230906,121200,174539110,4985,4985,4985,4985,0
|
|
20230906,121100,174539110,4985,4985,4985,4985,27
|
|
20230906,121000,174404515,4985,4985,4985,4985,32
|
|
20230906,120900,174244995,4985,4980,4985,4980,940
|
|
20230906,120800,169559200,4980,4980,4980,4980,11
|
|
20230906,120700,169504420,4980,4975,4980,4975,773
|
|
20230906,120600,165654940,4975,4975,4975,4975,51
|
|
20230906,120500,165401215,4975,4975,4975,4975,1252
|
|
20230906,120400,159172515,4970,4975,4975,4970,4
|
|
20230906,120300,159152620,4975,4975,4975,4975,23
|
|
20230906,120200,159038195,4975,4975,4975,4975,33
|
|
20230906,120100,158874020,4960,4960,4960,4960,1444
|
|
20230906,120000,151711780,4960,4960,4960,4960,114
|
|
20230906,115900,151146340,4960,4960,4960,4960,38
|
|
20230906,115800,150957860,4960,4960,4960,4960,0
|
|
20230906,115700,150957860,4960,4960,4960,4960,41
|
|
20230906,115600,150754500,4960,4960,4960,4960,3
|
|
20230906,115500,150739620,4960,4960,4960,4960,83
|
|
20230906,115400,150327940,4960,4960,4960,4960,1
|
|
20230906,115300,150322980,4960,4960,4960,4960,49
|
|
20230906,115200,150079940,4960,4960,4960,4960,35
|
|
20230906,115100,149906340,4960,4960,4960,4960,51
|
|
20230906,115000,149653380,4960,4960,4960,4960,36
|
|
20230906,114900,149474820,4960,4960,4960,4960,144
|
|
20230906,114800,148760580,4960,4975,4975,4960,1106
|
|
20230906,114700,143274730,4960,4960,4960,4960,0
|
|
20230906,114600,143274730,4960,4960,4960,4960,62
|
|
20230906,114500,142967210,4960,4955,4975,4955,179
|
|
20230906,114400,142079350,4955,4970,4970,4955,246
|
|
20230906,114300,140858955,4970,4970,4970,4970,0
|
|
20230906,114200,140858955,4970,4970,4970,4970,100
|
|
20230906,114100,140361955,4970,4970,4970,4970,42
|
|
20230906,114000,140153215,4970,4970,4970,4970,33
|
|
20230906,113900,139989205,4970,4970,4970,4970,0
|
|
20230906,113800,139989205,4970,4970,4970,4970,101
|
|
20230906,113700,139487235,4970,4960,4970,4960,466
|
|
20230906,113600,137171635,4960,4960,4960,4960,451
|
|
20230906,113500,134934675,4960,4960,4960,4960,0
|
|
20230906,113400,134934675,4960,4960,4960,4960,163
|
|
20230906,113300,134126195,4960,4955,4960,4955,878
|
|
20230906,113200,129771720,4955,4955,4955,4955,27
|
|
20230906,113100,129637935,4955,4955,4955,4955,166
|
|
20230906,113000,128815405,4955,4955,4955,4955,430
|
|
20230906,112900,126684755,4950,4955,4955,4950,728
|
|
20230906,112800,123077520,4955,4960,4960,4955,257
|
|
20230906,112700,121803090,4960,4975,4975,4960,2656
|
|
20230906,112600,108622345,4975,4975,4990,4975,59
|
|
20230906,112500,108328715,4975,4975,4975,4975,296
|
|
20230906,112400,106856115,4980,4980,4980,4980,38
|
|
20230906,112300,106666875,4980,4980,4980,4980,0
|
|
20230906,112200,106666875,4980,4980,4980,4975,43
|
|
20230906,112100,106452760,4980,4980,4980,4980,0
|
|
20230906,112000,106452760,4980,4985,4985,4980,46
|
|
20230906,111900,106223665,4990,4990,4990,4985,32
|
|
20230906,111800,106064100,4990,4980,4990,4980,168
|
|
20230906,111700,105227400,4980,4980,4980,4980,0
|
|
20230906,111600,105227400,4980,4975,4980,4975,9
|
|
20230906,111500,105182585,4980,4975,4980,4975,55
|
|
20230906,111400,104908770,4975,4975,4975,4975,0
|
|
20230906,111300,104908770,4975,4990,4990,4975,3085
|
|
20230906,111200,89557370,4995,4995,4995,4995,30
|
|
20230906,111100,89407520,4995,5000,5000,4995,38
|
|
20230906,111000,89217680,4995,4995,4995,4995,42
|
|
20230906,110900,89007890,5000,5000,5000,5000,0
|
|
20230906,110800,89007890,5000,5000,5000,5000,48
|
|
20230906,110700,88767890,5000,5000,5000,5000,83
|
|
20230906,110600,88352890,5010,5010,5010,5010,0
|
|
20230906,110500,88352890,5010,5010,5010,5010,0
|
|
20230906,110400,88352890,5010,5010,5010,5010,37
|
|
20230906,110300,88167520,5010,4995,5010,4995,39
|
|
20230906,110200,87972310,4995,4995,4995,4995,32
|
|
20230906,110100,87812470,4995,4995,4995,4995,21
|
|
20230906,110000,87707575,4995,4995,4995,4995,83
|
|
20230906,105900,87292990,4990,4990,4990,4990,1
|
|
20230906,105800,87288000,4990,4990,4990,4990,13
|
|
20230906,105700,87223130,4995,4995,4995,4995,11
|
|
20230906,105600,87168185,4995,4995,4995,4995,58
|
|
20230906,105500,86878475,4990,4990,4990,4990,2
|
|
20230906,105400,86868495,4995,4995,4995,4995,16
|
|
20230906,105300,86788575,4995,5000,5000,4995,179
|
|
20230906,105200,85894465,5010,5010,5010,5010,64
|
|
20230906,105100,85573825,5000,5000,5000,5000,231
|
|
20230906,105000,84418825,5020,5020,5020,5020,0
|
|
20230906,104900,84418825,5020,5020,5020,5020,39
|
|
20230906,104800,84223045,5020,5020,5020,5020,31
|
|
20230906,104700,84067425,4980,4980,4980,4980,0
|
|
20230906,104600,84067425,4980,5000,5000,4975,91
|
|
20230906,104500,83613755,5000,5010,5010,5000,69
|
|
20230906,104400,83268495,5010,5020,5020,5010,43
|
|
20230906,104300,83052885,5020,5020,5020,5020,59
|
|
20230906,104200,82756705,5020,5020,5020,5020,11
|
|
20230906,104100,82701485,5020,5020,5020,5020,27
|
|
20230906,104000,82565945,5020,5020,5020,5020,18
|
|
20230906,103900,82475585,5020,5020,5020,5020,32
|
|
20230906,103800,82314945,5020,5020,5020,5020,37
|
|
20230906,103700,82129205,5020,5020,5020,5020,0
|
|
20230906,103600,82129205,5020,5020,5020,5020,16
|
|
20230906,103500,82048885,5020,5020,5020,5020,56
|
|
20230906,103400,81767765,5020,5020,5020,5020,27
|
|
20230906,103300,81632225,5010,5010,5010,5010,949
|
|
20230906,103200,76877735,5020,5020,5020,5020,1
|
|
20230906,103100,76872715,5020,5010,5020,5010,86
|
|
20230906,103000,76441575,5010,5010,5010,5010,27
|
|
20230906,102900,76306305,5010,5010,5010,5010,0
|
|
20230906,102800,76306305,5010,5010,5010,5010,0
|
|
20230906,102700,76306305,5010,5010,5010,5000,334
|
|
20230906,102600,74635905,5000,5010,5010,5000,1104
|
|
20230906,102500,69115735,5010,5010,5010,5010,0
|
|
20230906,102400,69115735,5010,5020,5020,5010,60
|
|
20230906,102300,68815025,5020,5020,5020,5020,55
|
|
20230906,102200,68538925,5020,5020,5020,5020,9
|
|
20230906,102100,68493745,5020,5020,5020,5020,0
|
|
20230906,102000,68493745,5020,5010,5020,5010,463
|
|
20230906,101900,66173985,5010,5020,5020,5010,382
|
|
20230906,101800,64256745,5020,5020,5020,5020,1817
|
|
20230906,101700,55135405,5030,5030,5030,5030,30
|
|
20230906,101600,54984505,5020,5020,5020,5020,2340
|
|
20230906,101500,43237705,5020,5020,5020,5020,51
|
|
20230906,101400,42981685,5010,5010,5010,5010,78
|
|
20230906,101300,42590905,5010,5010,5010,5010,14
|
|
20230906,101200,42520765,5010,5010,5010,5010,41
|
|
20230906,101100,42315355,5010,5010,5010,5010,35
|
|
20230906,101000,42140005,5010,5000,5010,5000,138
|
|
20230906,100900,41449845,5010,5010,5010,5010,11
|
|
20230906,100800,41394735,5010,5010,5010,5010,39
|
|
20230906,100700,41199345,5010,5010,5010,5010,37
|
|
20230906,100600,41013975,5010,5010,5010,5010,0
|
|
20230906,100500,41013975,5010,5010,5020,5010,92
|
|
20230906,100400,40552305,5010,5010,5010,5010,21
|
|
20230906,100300,40447095,5010,5020,5020,5010,554
|
|
20230906,100200,37671155,5020,5020,5020,5020,13
|
|
20230906,100100,37605895,5020,5020,5020,5020,26
|
|
20230906,100000,37475375,5020,5020,5020,5020,0
|
|
20230906,095900,37475375,5020,5020,5020,5020,36
|
|
20230906,095800,37294655,5020,5020,5020,5010,32
|
|
20230906,095700,37134115,5010,5020,5020,5010,77
|
|
20230906,095600,36748075,5020,5020,5020,5020,0
|
|
20230906,095500,36748075,5020,5020,5020,5020,9
|
|
20230906,095400,36702895,5020,5020,5020,5020,66
|
|
20230906,095300,36371575,5020,5020,5020,5020,26
|
|
20230906,095200,36241055,5020,5020,5020,5020,90
|
|
20230906,095100,35789255,5020,5020,5020,5020,29
|
|
20230906,095000,35643675,5020,5020,5020,5020,53
|
|
20230906,094900,35377615,5020,5020,5020,5020,0
|
|
20230906,094800,35377615,5020,5020,5020,5020,20
|
|
20230906,094700,35277215,5020,5020,5020,5020,11
|
|
20230906,094600,35221995,5020,5020,5020,5020,64
|
|
20230906,094500,34900715,5020,5000,5020,5000,12
|
|
20230906,094400,34840655,5020,5020,5020,5020,24
|
|
20230906,094300,34720175,5020,5020,5020,5020,5
|
|
20230906,094200,34695075,5020,5000,5020,5000,213
|
|
20230906,094100,33628955,5020,5020,5020,5020,0
|
|
20230906,094000,33628955,5020,5020,5020,5020,27
|
|
20230906,093900,33493415,5020,5020,5020,5020,26
|
|
20230906,093800,33362895,5020,5020,5020,5020,39
|
|
20230906,093700,33167115,5000,5010,5020,5000,75
|
|
20230906,093600,32792025,5020,5000,5020,5000,124
|
|
20230906,093500,32171545,5020,5020,5020,5020,27
|
|
20230906,093400,32036005,5020,5020,5020,5020,53
|
|
20230906,093300,31769945,5020,5020,5020,5020,817
|
|
20230906,093200,27668605,5000,5010,5010,5000,30
|
|
20230906,093100,27518515,5020,5020,5020,5020,32
|
|
20230906,093000,27357875,5020,5020,5020,5020,40
|
|
20230906,092900,27157075,5020,5020,5020,5020,16
|
|
20230906,092800,27076755,5010,5020,5020,5010,46
|
|
20230906,092700,26845995,5020,5020,5020,5020,100
|
|
20230906,092600,26343995,5020,5020,5020,5020,32
|
|
20230906,092500,26183355,5020,5020,5020,5020,14
|
|
20230906,092400,26113075,5020,5020,5020,5020,30
|
|
20230906,092300,25962475,5020,5010,5020,5010,558
|
|
20230906,092200,23166865,5020,5020,5020,5020,43
|
|
20230906,092100,22951005,5020,5020,5020,5010,408
|
|
20230906,092000,20902855,5020,5020,5020,5020,87
|
|
20230906,091900,20466115,5020,5010,5020,5010,10
|
|
20230906,091800,20415935,5000,4990,5000,4990,1836
|
|
20230906,091700,11240655,4980,4980,4980,4980,0
|
|
20230906,091600,11240655,4980,4980,4980,4980,367
|
|
20230906,091500,9412995,4980,4980,4980,4980,1
|
|
20230906,091400,9408015,4995,4995,4995,4995,247
|
|
20230906,091300,8174250,4995,4980,4995,4980,28
|
|
20230906,091200,8034405,4975,4975,4975,4975,55
|
|
20230906,091100,7760780,4980,4980,4980,4980,2
|
|
20230906,091000,7750820,4970,4970,4970,4970,73
|
|
20230906,090900,7388010,4970,4980,4980,4970,117
|
|
20230906,090800,6806440,4995,4995,4995,4995,0
|
|
20230906,090700,6806440,4995,4990,4995,4990,10
|
|
20230906,090600,6756520,4995,4995,4995,4995,0
|
|
20230906,090500,6756520,4995,4995,4995,4995,300
|
|
20230906,090400,5258020,5000,5000,5000,5000,0
|
|
20230906,090300,5258020,5000,5000,5000,5000,1
|
|
20230906,090200,5253020,5000,4970,5000,4970,5
|
|
20230906,090100,5228110,5000,5000,5000,5000,0
|
|
20230906,090000,5228110,5000,4955,5000,4955,1055
|