636 lines
30 KiB
CSV
636 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230818,193300,330526485,4980,4980,4980,4980,1267
|
|
20230818,193200,330526485,4980,4980,4980,4980,0
|
|
20230818,193100,330526485,4980,4980,4980,4980,0
|
|
20230818,193000,330526485,4980,4980,4980,4980,0
|
|
20230818,192900,330526485,4980,4980,4980,4980,0
|
|
20230818,192800,330526485,4980,4980,4980,4980,0
|
|
20230818,192700,330526485,4980,4980,4980,4980,0
|
|
20230818,192600,330526485,4980,4980,4980,4980,0
|
|
20230818,192500,330526485,4980,4980,4980,4980,0
|
|
20230818,192400,330526485,4980,4980,4980,4980,0
|
|
20230818,192300,330526485,4980,4980,4980,4980,0
|
|
20230818,192200,330526485,4980,4980,4980,4980,0
|
|
20230818,192100,330526485,4980,4980,4980,4980,0
|
|
20230818,192000,330526485,4980,4980,4980,4980,0
|
|
20230818,191900,330526485,4980,4980,4980,4980,0
|
|
20230818,191800,330526485,4980,4980,4980,4980,0
|
|
20230818,191700,330526485,4980,4980,4980,4980,0
|
|
20230818,191600,330526485,4980,4980,4980,4980,0
|
|
20230818,191500,330526485,4980,4980,4980,4980,0
|
|
20230818,191400,330526485,4980,4980,4980,4980,0
|
|
20230818,191300,330526485,4980,4980,4980,4980,0
|
|
20230818,191200,330526485,4980,4980,4980,4980,0
|
|
20230818,191100,330526485,4980,4980,4980,4980,0
|
|
20230818,191000,330526485,4980,4980,4980,4980,0
|
|
20230818,190900,330526485,4980,4980,4980,4980,0
|
|
20230818,190800,330526485,4980,4980,4980,4980,0
|
|
20230818,190700,330526485,4980,4980,4980,4980,0
|
|
20230818,190600,330526485,4980,4980,4980,4980,0
|
|
20230818,190500,330526485,4980,4980,4980,4980,0
|
|
20230818,190400,330526485,4980,4980,4980,4980,0
|
|
20230818,190300,330526485,4980,4980,4980,4980,1267
|
|
20230818,190200,330526485,4980,4980,4980,4980,0
|
|
20230818,190100,330526485,4980,4980,4980,4980,0
|
|
20230818,190000,330526485,4980,4980,4980,4980,0
|
|
20230818,185900,330526485,4980,4980,4980,4980,0
|
|
20230818,185800,330526485,4980,4980,4980,4980,0
|
|
20230818,185700,330526485,4980,4980,4980,4980,0
|
|
20230818,185600,330526485,4980,4980,4980,4980,0
|
|
20230818,185500,330526485,4980,4980,4980,4980,0
|
|
20230818,185400,330526485,4980,4980,4980,4980,0
|
|
20230818,185300,330526485,4980,4980,4980,4980,0
|
|
20230818,185200,330526485,4980,4980,4980,4980,0
|
|
20230818,185100,330526485,4980,4980,4980,4980,0
|
|
20230818,185000,330526485,4980,4980,4980,4980,0
|
|
20230818,184900,330526485,4980,4980,4980,4980,0
|
|
20230818,184800,330526485,4980,4980,4980,4980,0
|
|
20230818,184700,330526485,4980,4980,4980,4980,0
|
|
20230818,184600,330526485,4980,4980,4980,4980,0
|
|
20230818,184500,330526485,4980,4980,4980,4980,0
|
|
20230818,184400,330526485,4980,4980,4980,4980,0
|
|
20230818,184300,330526485,4980,4980,4980,4980,0
|
|
20230818,184200,330526485,4980,4980,4980,4980,0
|
|
20230818,184100,330526485,4980,4980,4980,4980,0
|
|
20230818,184000,330526485,4980,4980,4980,4980,0
|
|
20230818,183900,330526485,4980,4980,4980,4980,0
|
|
20230818,183800,330526485,4980,4980,4980,4980,0
|
|
20230818,183700,330526485,4980,4980,4980,4980,0
|
|
20230818,183600,330526485,4980,4980,4980,4980,0
|
|
20230818,183500,330526485,4980,4980,4980,4980,0
|
|
20230818,183400,330526485,4980,4980,4980,4980,0
|
|
20230818,183300,330526485,4980,4980,4980,4980,1267
|
|
20230818,183200,330526485,4980,4980,4980,4980,0
|
|
20230818,183100,330526485,4980,4980,4980,4980,0
|
|
20230818,183000,330526485,4980,4980,4980,4980,0
|
|
20230818,182900,330526485,4980,4980,4980,4980,0
|
|
20230818,182800,330526485,4980,4980,4980,4980,0
|
|
20230818,182700,330526485,4980,4980,4980,4980,0
|
|
20230818,182600,330526485,4980,4980,4980,4980,0
|
|
20230818,182500,330526485,4980,4980,4980,4980,0
|
|
20230818,182400,330526485,4980,4980,4980,4980,0
|
|
20230818,182300,330526485,4980,4980,4980,4980,0
|
|
20230818,182200,330526485,4980,4980,4980,4980,0
|
|
20230818,182100,330526485,4980,4980,4980,4980,0
|
|
20230818,182000,330526485,4980,4980,4980,4980,0
|
|
20230818,181900,330526485,4980,4980,4980,4980,0
|
|
20230818,181800,330526485,4980,4980,4980,4980,0
|
|
20230818,181700,330526485,4980,4980,4980,4980,0
|
|
20230818,181600,330526485,4980,4980,4980,4980,0
|
|
20230818,181500,330526485,4980,4980,4980,4980,0
|
|
20230818,181400,330526485,4980,4980,4980,4980,0
|
|
20230818,181300,330526485,4980,4980,4980,4980,0
|
|
20230818,181200,330526485,4980,4980,4980,4980,0
|
|
20230818,181100,330526485,4980,4980,4980,4980,0
|
|
20230818,181000,330526485,4980,4980,4980,4980,0
|
|
20230818,180900,330526485,4980,4980,4980,4980,0
|
|
20230818,180800,330526485,4980,4980,4980,4980,0
|
|
20230818,180700,330526485,4980,4980,4980,4980,0
|
|
20230818,180600,330526485,4980,4980,4980,4980,0
|
|
20230818,180500,330526485,4980,4980,4980,4980,0
|
|
20230818,180400,330526485,4980,4980,4980,4980,0
|
|
20230818,180300,330526485,4980,4980,4980,4980,1267
|
|
20230818,180200,330526485,4980,4980,4980,4980,0
|
|
20230818,180100,330526485,4980,4980,4980,4980,0
|
|
20230818,180000,330526485,4980,4980,4980,4980,0
|
|
20230818,175900,330526485,4980,4980,4980,4980,0
|
|
20230818,175800,330526485,4980,4980,4980,4980,0
|
|
20230818,175700,330526485,4980,4980,4980,4980,0
|
|
20230818,175600,330526485,4980,4980,4980,4980,0
|
|
20230818,175500,330526485,4980,4980,4980,4980,0
|
|
20230818,175400,330526485,4980,4980,4980,4980,0
|
|
20230818,175300,330526485,4980,4980,4980,4980,0
|
|
20230818,175200,330526485,4980,4980,4980,4980,0
|
|
20230818,175100,330526485,4980,4980,4980,4980,0
|
|
20230818,175000,330526485,4980,4980,4980,4980,0
|
|
20230818,174900,330526485,4980,4980,4980,4980,0
|
|
20230818,174800,330526485,4980,4980,4980,4980,0
|
|
20230818,174700,330526485,4980,4980,4980,4980,0
|
|
20230818,174600,330526485,4980,4980,4980,4980,0
|
|
20230818,174500,330526485,4980,4980,4980,4980,0
|
|
20230818,174400,330526485,4980,4980,4980,4980,0
|
|
20230818,174300,330526485,4980,4980,4980,4980,0
|
|
20230818,174200,330526485,4980,4980,4980,4980,0
|
|
20230818,174100,330526485,4980,4980,4980,4980,0
|
|
20230818,174000,330526485,4980,4980,4980,4980,0
|
|
20230818,173900,330526485,4980,4980,4980,4980,0
|
|
20230818,173800,330526485,4980,4980,4980,4980,0
|
|
20230818,173700,330526485,4980,4980,4980,4980,0
|
|
20230818,173600,330526485,4980,4980,4980,4980,0
|
|
20230818,173500,330526485,4980,4980,4980,4980,0
|
|
20230818,173400,330526485,4980,4980,4980,4980,0
|
|
20230818,173300,330526485,4980,4980,4980,4980,1267
|
|
20230818,173200,330526485,4980,4980,4980,4980,0
|
|
20230818,173100,330526485,4980,4980,4980,4980,0
|
|
20230818,173000,330526485,4980,4980,4980,4980,0
|
|
20230818,172900,330526485,4980,4980,4980,4980,0
|
|
20230818,172800,330526485,4980,4980,4980,4980,0
|
|
20230818,172700,330526485,4980,4980,4980,4980,0
|
|
20230818,172600,330526485,4980,4980,4980,4980,0
|
|
20230818,172500,330526485,4980,4980,4980,4980,0
|
|
20230818,172400,330526485,4980,4980,4980,4980,0
|
|
20230818,172300,330526485,4980,4980,4980,4980,0
|
|
20230818,172200,330526485,4980,4980,4980,4980,0
|
|
20230818,172100,330526485,4980,4980,4980,4980,0
|
|
20230818,172000,330526485,4980,4980,4980,4980,0
|
|
20230818,171900,330526485,4980,4980,4980,4980,0
|
|
20230818,171800,330526485,4980,4980,4980,4980,0
|
|
20230818,171700,330526485,4980,4980,4980,4980,0
|
|
20230818,171600,330526485,4980,4980,4980,4980,0
|
|
20230818,171500,330526485,4980,4980,4980,4980,0
|
|
20230818,171400,330526485,4980,4980,4980,4980,0
|
|
20230818,171300,330526485,4980,4980,4980,4980,0
|
|
20230818,171200,330526485,4980,4980,4980,4980,0
|
|
20230818,171100,330526485,4980,4980,4980,4980,0
|
|
20230818,171000,330526485,4980,4980,4980,4980,0
|
|
20230818,170900,330526485,4980,4980,4980,4980,0
|
|
20230818,170800,330526485,4980,4980,4980,4980,0
|
|
20230818,170700,330526485,4980,4980,4980,4980,0
|
|
20230818,170600,330526485,4980,4980,4980,4980,0
|
|
20230818,170500,330526485,4980,4980,4980,4980,0
|
|
20230818,170400,330526485,4980,4980,4980,4980,0
|
|
20230818,170300,330526485,4980,4980,4980,4980,1267
|
|
20230818,170200,330526485,4980,4980,4980,4980,0
|
|
20230818,170100,330526485,4980,4980,4980,4980,0
|
|
20230818,170000,330526485,4980,4980,4980,4980,0
|
|
20230818,165900,330526485,4980,4980,4980,4980,0
|
|
20230818,165800,330526485,4980,4980,4980,4980,0
|
|
20230818,165700,330526485,4980,4980,4980,4980,0
|
|
20230818,165600,330526485,4980,4980,4980,4980,0
|
|
20230818,165500,330526485,4980,4980,4980,4980,0
|
|
20230818,165400,330526485,4980,4980,4980,4980,0
|
|
20230818,165300,330526485,4980,4980,4980,4980,0
|
|
20230818,165200,330526485,4980,4980,4980,4980,0
|
|
20230818,165100,330526485,4980,4980,4980,4980,0
|
|
20230818,165000,330526485,4980,4980,4980,4980,0
|
|
20230818,164900,330526485,4980,4980,4980,4980,0
|
|
20230818,164800,330526485,4980,4980,4980,4980,0
|
|
20230818,164700,330526485,4980,4980,4980,4980,0
|
|
20230818,164600,330526485,4980,4980,4980,4980,0
|
|
20230818,164500,330526485,4980,4980,4980,4980,0
|
|
20230818,164400,330526485,4980,4980,4980,4980,0
|
|
20230818,164300,330526485,4980,4980,4980,4980,0
|
|
20230818,164200,330526485,4980,4980,4980,4980,0
|
|
20230818,164100,330526485,4980,4980,4980,4980,0
|
|
20230818,164000,330526485,4980,4980,4980,4980,0
|
|
20230818,163900,330526485,4980,4980,4980,4980,0
|
|
20230818,163800,330526485,4980,4980,4980,4980,0
|
|
20230818,163700,330526485,4980,4980,4980,4980,0
|
|
20230818,163600,330526485,4980,4980,4980,4980,0
|
|
20230818,163500,330526485,4980,4980,4980,4980,0
|
|
20230818,163400,330526485,4980,4980,4980,4980,0
|
|
20230818,163300,330526485,4980,4980,4980,4980,1267
|
|
20230818,163200,330526485,4980,4980,4980,4980,0
|
|
20230818,163100,330526485,4980,4980,4980,4980,0
|
|
20230818,163000,330526485,4980,4980,4980,4980,0
|
|
20230818,162900,330526485,4980,4980,4980,4980,0
|
|
20230818,162800,330526485,4980,4980,4980,4980,0
|
|
20230818,162700,330526485,4980,4980,4980,4980,0
|
|
20230818,162600,330526485,4980,4980,4980,4980,0
|
|
20230818,162500,330526485,4980,4980,4980,4980,0
|
|
20230818,162400,330526485,4980,4980,4980,4980,0
|
|
20230818,162300,330526485,4980,4980,4980,4980,0
|
|
20230818,162200,330526485,4980,4980,4980,4980,0
|
|
20230818,162100,330526485,4980,4980,4980,4980,0
|
|
20230818,162000,330526485,4980,4980,4980,4980,0
|
|
20230818,161900,330526485,4980,4980,4980,4980,0
|
|
20230818,161800,330526485,4980,4980,4980,4980,0
|
|
20230818,161700,330526485,4980,4980,4980,4980,0
|
|
20230818,161600,330526485,4980,4980,4980,4980,0
|
|
20230818,161500,330526485,4980,4980,4980,4980,0
|
|
20230818,161400,330526485,4980,4980,4980,4980,0
|
|
20230818,161300,330526485,4980,4980,4980,4980,0
|
|
20230818,161200,330526485,4980,4980,4980,4980,0
|
|
20230818,161100,330526485,4980,4980,4980,4980,0
|
|
20230818,161000,330526485,4980,4980,4980,4980,0
|
|
20230818,160900,330526485,4980,4980,4980,4980,0
|
|
20230818,160800,330526485,4980,4980,4980,4980,0
|
|
20230818,160700,330526485,4980,4980,4980,4980,0
|
|
20230818,160600,330526485,4980,4980,4980,4980,0
|
|
20230818,160500,330526485,4980,4980,4980,4980,0
|
|
20230818,160400,330526485,4980,4980,4980,4980,0
|
|
20230818,160300,330526485,4980,4980,4980,4980,1267
|
|
20230818,160200,330526485,4980,4980,4980,4980,0
|
|
20230818,160100,330526485,4980,4980,4980,4980,0
|
|
20230818,160000,330526485,4980,4980,4980,4980,0
|
|
20230818,155900,330526485,4980,4980,4980,4980,0
|
|
20230818,155800,330526485,4980,4980,4980,4980,0
|
|
20230818,155700,330526485,4980,4980,4980,4980,0
|
|
20230818,155600,330526485,4980,4980,4980,4980,0
|
|
20230818,155500,330526485,4980,4980,4980,4980,0
|
|
20230818,155400,330526485,4980,4980,4980,4980,0
|
|
20230818,155300,330526485,4980,4980,4980,4980,0
|
|
20230818,155200,330526485,4980,4980,4980,4980,0
|
|
20230818,155100,330526485,4980,4980,4980,4980,0
|
|
20230818,155000,330526485,4980,4980,4980,4980,0
|
|
20230818,154900,330526485,4980,4980,4980,4980,0
|
|
20230818,154800,330526485,4980,4980,4980,4980,0
|
|
20230818,154700,330526485,4980,4980,4980,4980,0
|
|
20230818,154600,330526485,4980,4980,4980,4980,0
|
|
20230818,154500,330526485,4980,4980,4980,4980,0
|
|
20230818,154400,330526485,4980,4980,4980,4980,0
|
|
20230818,154300,330526485,4980,4980,4980,4980,0
|
|
20230818,154200,330526485,4980,4980,4980,4980,0
|
|
20230818,154100,330526485,4980,4980,4980,4980,0
|
|
20230818,154000,330526485,4980,4980,4980,4980,0
|
|
20230818,153900,330526485,4980,4980,4980,4980,0
|
|
20230818,153800,330526485,4980,4980,4980,4980,0
|
|
20230818,153700,330526485,4980,4980,4980,4980,0
|
|
20230818,153600,330526485,4980,4980,4980,4980,0
|
|
20230818,153500,330526485,4980,4980,4980,4980,0
|
|
20230818,153400,330526485,4980,4980,4980,4980,0
|
|
20230818,153300,330526485,4980,4980,4980,4980,1267
|
|
20230818,153200,330526485,4980,4980,4980,4980,0
|
|
20230818,153100,330526485,4980,4980,4980,4980,0
|
|
20230818,153000,330526485,4980,4980,4980,4980,1267
|
|
20230818,152900,324216825,5020,5020,5020,5020,0
|
|
20230818,152800,324216825,5020,5020,5020,5020,0
|
|
20230818,152700,324216825,5020,5020,5020,5020,0
|
|
20230818,152600,324216825,5020,5020,5020,5020,0
|
|
20230818,152500,324216825,5020,5020,5020,5020,0
|
|
20230818,152400,324216825,5020,5020,5020,5020,0
|
|
20230818,152300,324216825,5020,5020,5020,5020,0
|
|
20230818,152200,324216825,5020,5020,5020,5020,0
|
|
20230818,152100,324216825,5020,5020,5020,5020,0
|
|
20230818,152000,324216825,5020,5020,5020,5020,0
|
|
20230818,151900,324216825,5020,5010,5020,5000,71
|
|
20230818,151800,323860785,5000,4995,5000,4995,107
|
|
20230818,151700,323326055,4995,4985,4995,4980,242
|
|
20230818,151600,322119370,5000,5000,5000,5000,21
|
|
20230818,151500,322014370,5000,4980,5000,4975,167
|
|
20230818,151400,321182620,4985,4995,4995,4985,18
|
|
20230818,151300,321092875,5000,5000,5000,5000,5
|
|
20230818,151200,321067875,5000,4990,5000,4990,41
|
|
20230818,151100,320863105,4990,4990,4990,4990,200
|
|
20230818,151000,319865105,4985,4985,4985,4985,0
|
|
20230818,150900,319865105,4985,4985,4985,4985,0
|
|
20230818,150800,319865105,4985,4985,4985,4985,0
|
|
20230818,150700,319865105,4985,5000,5000,4985,18
|
|
20230818,150600,319775285,5000,4980,5000,4980,79
|
|
20230818,150500,319381280,4980,4980,4980,4980,2300
|
|
20230818,150400,307927280,4985,4985,4985,4985,3
|
|
20230818,150300,307912325,4985,4985,4985,4985,44
|
|
20230818,150200,307692985,4985,4990,4990,4985,38
|
|
20230818,150100,307503400,4980,4990,4990,4980,180
|
|
20230818,150000,306606755,4995,4995,4995,4995,0
|
|
20230818,145900,306606755,4995,4995,4995,4995,2
|
|
20230818,145800,306596765,4990,4995,4995,4990,4
|
|
20230818,145700,306576795,4995,4995,4995,4995,0
|
|
20230818,145600,306576795,4995,5000,5000,4995,56
|
|
20230818,145500,306296860,5000,5000,5000,5000,2
|
|
20230818,145400,306286860,5000,5000,5000,5000,102
|
|
20230818,145300,305776860,4985,4985,4985,4985,0
|
|
20230818,145200,305776860,4985,4985,4985,4985,0
|
|
20230818,145100,305776860,4985,4985,4985,4985,0
|
|
20230818,145000,305776860,4985,5000,5000,4985,141
|
|
20230818,144900,305073675,5020,5020,5020,5020,0
|
|
20230818,144800,305073675,5020,5020,5020,5020,0
|
|
20230818,144700,305073675,5020,5020,5020,5020,0
|
|
20230818,144600,305073675,5020,5020,5020,5020,20
|
|
20230818,144500,304973275,5020,5020,5020,5020,0
|
|
20230818,144400,304973275,5020,5020,5020,5020,1
|
|
20230818,144300,304968255,5010,5010,5010,5010,0
|
|
20230818,144200,304968255,5010,5010,5010,5010,0
|
|
20230818,144100,304968255,5010,5010,5010,5010,0
|
|
20230818,144000,304968255,5010,5010,5010,5010,0
|
|
20230818,143900,304968255,5010,5010,5010,5010,87
|
|
20230818,143800,304532385,5010,5010,5010,5010,0
|
|
20230818,143700,304532385,5010,5010,5010,5010,31
|
|
20230818,143600,304377075,5010,5010,5010,5010,21
|
|
20230818,143500,304271865,5010,5010,5010,5010,1
|
|
20230818,143400,304266855,4975,4975,4975,4975,0
|
|
20230818,143300,304266855,4975,5000,5000,4975,3000
|
|
20230818,143200,289307820,5010,5010,5010,5010,0
|
|
20230818,143100,289307820,5010,5010,5010,5010,236
|
|
20230818,143000,288125460,5010,5010,5010,5010,24
|
|
20230818,142900,288005220,5000,5000,5000,5000,0
|
|
20230818,142800,288005220,5000,5000,5000,5000,0
|
|
20230818,142700,288005220,5000,5000,5000,5000,0
|
|
20230818,142600,288005220,5000,5000,5000,5000,0
|
|
20230818,142500,288005220,5000,5000,5000,5000,200
|
|
20230818,142400,287005220,5020,5020,5020,5020,0
|
|
20230818,142300,287005220,5020,5020,5020,5020,0
|
|
20230818,142200,287005220,5020,5020,5020,5020,0
|
|
20230818,142100,287005220,5020,5020,5020,5020,0
|
|
20230818,142000,287005220,5020,5020,5020,5020,0
|
|
20230818,141900,287005220,5020,5020,5020,5020,0
|
|
20230818,141800,287005220,5020,5020,5020,5020,0
|
|
20230818,141700,287005220,5020,5020,5020,5020,0
|
|
20230818,141600,287005220,5020,5020,5020,5000,176
|
|
20230818,141500,286124800,5020,5020,5020,5020,0
|
|
20230818,141400,286124800,5020,5020,5020,5020,0
|
|
20230818,141300,286124800,5020,5020,5020,5020,0
|
|
20230818,141200,286124800,5020,5020,5020,5020,0
|
|
20230818,141100,286124800,5020,5020,5020,5020,0
|
|
20230818,141000,286124800,5020,5010,5020,5010,23
|
|
20230818,140900,286009530,5000,5000,5000,5000,30
|
|
20230818,140800,285859530,5000,5000,5000,5000,0
|
|
20230818,140700,285859530,5000,5000,5000,5000,0
|
|
20230818,140600,285859530,5000,5000,5000,5000,0
|
|
20230818,140500,285859530,5000,4995,5000,4995,220
|
|
20230818,140400,284759555,4990,4990,4990,4990,438
|
|
20230818,140300,282573935,4965,4985,4985,4960,4031
|
|
20230818,140200,262557540,4985,4985,4985,4985,0
|
|
20230818,140100,262557540,4985,4985,4985,4985,0
|
|
20230818,140000,262557540,4985,5000,5000,4985,3000
|
|
20230818,135900,247583465,5020,5020,5020,5020,1
|
|
20230818,135800,247578445,5010,5010,5010,5010,1094
|
|
20230818,135700,242097505,5010,5010,5010,5010,0
|
|
20230818,135600,242097505,5010,5010,5010,5010,0
|
|
20230818,135500,242097505,5010,5020,5020,5010,279
|
|
20230818,135400,240699595,5020,5020,5020,5020,0
|
|
20230818,135300,240699595,5020,5020,5020,5020,0
|
|
20230818,135200,240699595,5020,5020,5020,5020,0
|
|
20230818,135100,240699595,5020,5020,5020,5020,0
|
|
20230818,135000,240699595,5020,5020,5020,5020,21
|
|
20230818,134900,240594175,5010,5010,5010,5010,0
|
|
20230818,134800,240594175,5010,5010,5010,5010,0
|
|
20230818,134700,240594175,5010,5010,5010,5010,0
|
|
20230818,134600,240594175,5010,5010,5010,5010,0
|
|
20230818,134500,240594175,5010,5010,5010,5010,8
|
|
20230818,134400,240554095,5030,5030,5030,5030,0
|
|
20230818,134300,240554095,5030,5030,5030,5030,0
|
|
20230818,134200,240554095,5030,5030,5030,5030,0
|
|
20230818,134100,240554095,5030,5030,5030,5030,0
|
|
20230818,134000,240554095,5030,5000,5030,5000,43
|
|
20230818,133900,240339005,5030,5030,5030,5030,1
|
|
20230818,133800,240333975,5030,5030,5030,5030,0
|
|
20230818,133700,240333975,5030,5030,5030,5030,1
|
|
20230818,133600,240328945,5030,5030,5030,5030,19
|
|
20230818,133500,240233375,5030,5030,5030,5030,0
|
|
20230818,133400,240233375,5030,5010,5030,5010,617
|
|
20230818,133300,237135225,5020,5020,5020,5020,0
|
|
20230818,133200,237135225,5020,5020,5020,5020,0
|
|
20230818,133100,237135225,5020,5020,5020,5020,0
|
|
20230818,133000,237135225,5020,5010,5020,5010,79
|
|
20230818,132900,236739275,5010,5010,5010,5010,0
|
|
20230818,132800,236739275,5010,5010,5010,5010,1
|
|
20230818,132700,236734265,5000,5000,5000,5000,6
|
|
20230818,132600,236704265,5000,5000,5000,5000,103
|
|
20230818,132500,236189265,4995,4995,4995,4995,2
|
|
20230818,132400,236179275,5000,5000,5000,5000,0
|
|
20230818,132300,236179275,5000,5000,5000,5000,2
|
|
20230818,132200,236169275,5000,5000,5000,5000,0
|
|
20230818,132100,236169275,5000,5000,5000,5000,0
|
|
20230818,132000,236169275,5000,5020,5020,5000,224
|
|
20230818,131900,235048795,5020,5020,5020,5020,0
|
|
20230818,131800,235048795,5020,5020,5020,5020,0
|
|
20230818,131700,235048795,5020,5020,5020,5020,0
|
|
20230818,131600,235048795,5020,5020,5020,5020,0
|
|
20230818,131500,235048795,5020,5020,5020,5020,1
|
|
20230818,131400,235043775,5030,5030,5030,5030,0
|
|
20230818,131300,235043775,5030,5030,5030,5030,0
|
|
20230818,131200,235043775,5030,5030,5030,5030,0
|
|
20230818,131100,235043775,5030,5030,5030,5030,0
|
|
20230818,131000,235043775,5030,5030,5030,5030,0
|
|
20230818,130900,235043775,5030,5030,5030,5030,10
|
|
20230818,130800,234993475,5030,5030,5030,5030,0
|
|
20230818,130700,234993475,5030,5030,5030,5030,0
|
|
20230818,130600,234993475,5030,5030,5030,5030,18
|
|
20230818,130500,234902935,5030,5020,5030,5020,69
|
|
20230818,130400,234556055,5020,5020,5020,5020,20
|
|
20230818,130300,234455655,5020,5020,5020,5020,0
|
|
20230818,130200,234455655,5020,5020,5020,5020,1
|
|
20230818,130100,234450635,5020,5020,5020,5020,299
|
|
20230818,130000,232949655,5000,5000,5020,5000,249
|
|
20230818,125900,231704265,4985,4985,4985,4985,500
|
|
20230818,125800,229211765,5000,5000,5000,5000,0
|
|
20230818,125700,229211765,5000,4995,5000,4995,207
|
|
20230818,125600,228177105,4985,4990,4990,4985,65
|
|
20230818,125500,227853075,4985,4985,4985,4985,0
|
|
20230818,125400,227853075,4985,4985,4985,4985,1
|
|
20230818,125300,227848090,4995,4995,4995,4995,100
|
|
20230818,125200,227348590,4995,4995,4995,4995,9
|
|
20230818,125100,227303635,4995,4995,4995,4995,0
|
|
20230818,125000,227303635,4995,4985,4995,4985,30
|
|
20230818,124900,227153825,4985,4985,4985,4985,0
|
|
20230818,124800,227153825,4985,4985,4985,4985,0
|
|
20230818,124700,227153825,4985,4985,4985,4985,0
|
|
20230818,124600,227153825,4985,4985,4985,4985,69
|
|
20230818,124500,226809860,4995,4990,4995,4960,3088
|
|
20230818,124400,211480050,4975,4975,4975,4975,0
|
|
20230818,124300,211480050,4975,4975,4975,4975,0
|
|
20230818,124200,211480050,4975,4975,4975,4975,0
|
|
20230818,124100,211480050,4975,5010,5010,4975,890
|
|
20230818,124000,207042540,5030,5030,5030,5030,19
|
|
20230818,123900,206946970,5030,5030,5030,5030,0
|
|
20230818,123800,206946970,5030,5030,5030,5030,0
|
|
20230818,123700,206946970,5030,5030,5030,5030,0
|
|
20230818,123600,206946970,5030,5030,5030,5030,0
|
|
20230818,123500,206946970,5030,5030,5030,5030,0
|
|
20230818,123400,206946970,5030,5030,5030,5030,10
|
|
20230818,123300,206896670,5030,5030,5030,5030,1
|
|
20230818,123200,206891640,5020,5020,5020,5020,100
|
|
20230818,123100,206389640,5000,5000,5000,5000,0
|
|
20230818,123000,206389640,5000,5000,5030,5000,32
|
|
20230818,122900,206229270,5000,5000,5000,5000,0
|
|
20230818,122800,206229270,5000,4995,5000,4995,138
|
|
20230818,122700,205539830,4995,4995,4995,4995,0
|
|
20230818,122600,205539830,4995,4995,4995,4995,100
|
|
20230818,122500,205040330,4990,4990,4990,4990,1
|
|
20230818,122400,205035340,4990,4990,4990,4990,0
|
|
20230818,122300,205035340,4990,4990,4990,4990,15
|
|
20230818,122200,204960490,4990,4990,4990,4990,104
|
|
20230818,122100,204441530,4990,4990,4990,4990,10
|
|
20230818,122000,204391630,4995,4995,4995,4995,0
|
|
20230818,121900,204391630,4995,4995,4995,4995,73
|
|
20230818,121800,204026995,4995,4995,4995,4995,50
|
|
20230818,121700,203777245,4985,4990,4990,4985,72
|
|
20230818,121600,203418265,4995,5000,5000,4995,43
|
|
20230818,121500,203203330,5020,5010,5020,5010,2
|
|
20230818,121400,203193300,5020,5020,5020,5020,1
|
|
20230818,121300,203188280,5020,5020,5020,5020,0
|
|
20230818,121200,203188280,5020,5020,5020,5020,0
|
|
20230818,121100,203188280,5020,5020,5020,5020,2
|
|
20230818,121000,203178240,5020,5010,5020,5010,121
|
|
20230818,120900,202571820,5010,5010,5010,5010,1
|
|
20230818,120800,202566810,5020,5020,5020,5020,30
|
|
20230818,120700,202416210,5020,5020,5020,5020,3
|
|
20230818,120600,202401150,5030,5030,5030,5030,0
|
|
20230818,120500,202401150,5030,5010,5030,5010,11
|
|
20230818,120400,202346020,5020,5020,5020,5020,0
|
|
20230818,120300,202346020,5020,5020,5020,5020,0
|
|
20230818,120200,202346020,5020,5020,5020,5020,0
|
|
20230818,120100,202346020,5020,5020,5020,5020,20
|
|
20230818,120000,202245620,5020,4995,5020,4985,2038
|
|
20230818,115900,192075480,4990,4990,4990,4990,0
|
|
20230818,115800,192075480,4990,5000,5000,4990,200
|
|
20230818,115700,191076905,5000,5000,5000,5000,0
|
|
20230818,115600,191076905,5000,5000,5000,5000,0
|
|
20230818,115500,191076905,5000,5000,5000,5000,622
|
|
20230818,115400,187966905,5000,5000,5000,5000,0
|
|
20230818,115300,187966905,5000,5000,5000,5000,4
|
|
20230818,115200,187946905,5010,5010,5010,5010,0
|
|
20230818,115100,187946905,5010,5010,5010,5010,0
|
|
20230818,115000,187946905,5010,4995,5010,4995,525
|
|
20230818,114900,185324155,4995,5000,5000,4995,3012
|
|
20230818,114800,170271790,5010,5010,5010,5010,0
|
|
20230818,114700,170271790,5010,5010,5010,5010,0
|
|
20230818,114600,170271790,5010,5010,5010,5010,0
|
|
20230818,114500,170271790,5010,5010,5010,5010,4
|
|
20230818,114400,170251750,5040,5040,5040,5040,0
|
|
20230818,114300,170251750,5040,5040,5040,5040,20
|
|
20230818,114200,170150950,5040,5040,5040,5040,0
|
|
20230818,114100,170150950,5040,5040,5040,5040,108
|
|
20230818,114000,169606630,5050,5050,5050,5050,22
|
|
20230818,113900,169495530,5000,5020,5020,5000,2573
|
|
20230818,113800,156609340,5040,5030,5040,5030,513
|
|
20230818,113700,154023990,5030,5030,5030,5030,0
|
|
20230818,113600,154023990,5030,5030,5030,5030,0
|
|
20230818,113500,154023990,5030,5030,5030,5030,10
|
|
20230818,113400,153973690,5030,5030,5030,5030,0
|
|
20230818,113300,153973690,5030,5030,5030,5030,98
|
|
20230818,113200,153480750,5040,5040,5040,5040,10
|
|
20230818,113100,153430350,5030,5030,5030,5030,0
|
|
20230818,113000,153430350,5030,5030,5030,5030,27
|
|
20230818,112900,153294540,5030,5030,5030,5030,2
|
|
20230818,112800,153284480,5010,5020,5020,5010,219
|
|
20230818,112700,152186990,5040,5040,5040,5040,0
|
|
20230818,112600,152186990,5040,5040,5040,5040,19
|
|
20230818,112500,152091230,5040,5040,5040,5040,0
|
|
20230818,112400,152091230,5040,5020,5040,5020,628
|
|
20230818,112300,148928070,5020,5010,5020,5010,59
|
|
20230818,112200,148631980,5020,5020,5020,5020,0
|
|
20230818,112100,148631980,5020,5020,5020,5020,0
|
|
20230818,112000,148631980,5020,5010,5020,5010,6
|
|
20230818,111900,148601910,5020,5020,5020,5020,22
|
|
20230818,111800,148491470,5010,5010,5010,5010,0
|
|
20230818,111700,148491470,5010,5010,5010,5010,0
|
|
20230818,111600,148491470,5010,5010,5010,5010,2
|
|
20230818,111500,148481450,5000,5010,5010,5000,301
|
|
20230818,111400,146973530,5010,5010,5010,5010,386
|
|
20230818,111300,145039670,5010,5010,5010,5010,0
|
|
20230818,111200,145039670,5010,5000,5010,5000,13
|
|
20230818,111100,144974560,5020,5020,5020,5020,0
|
|
20230818,111000,144974560,5020,5020,5020,5020,25
|
|
20230818,110900,144849060,5020,5020,5020,5020,0
|
|
20230818,110800,144849060,5020,5020,5020,5020,0
|
|
20230818,110700,144849060,5020,5020,5020,5020,0
|
|
20230818,110600,144849060,5020,4995,5020,4995,502
|
|
20230818,110500,142330350,4995,4995,4995,4995,8
|
|
20230818,110400,142290390,4995,4995,4995,4995,12
|
|
20230818,110300,142230450,4995,4995,4995,4995,11
|
|
20230818,110200,142175505,4990,4990,4990,4990,11
|
|
20230818,110100,142120615,5010,5010,5010,5010,19
|
|
20230818,110000,142025425,4990,5000,5010,4990,410
|
|
20230818,105900,139975295,5000,5000,5000,5000,0
|
|
20230818,105800,139975295,5000,5000,5000,5000,1
|
|
20230818,105700,139970295,5010,5000,5010,5000,175
|
|
20230818,105600,139094115,5000,4995,5000,4995,18
|
|
20230818,105500,139004145,5000,5000,5000,5000,3
|
|
20230818,105400,138989145,5010,5010,5010,5010,0
|
|
20230818,105300,138989145,5010,5000,5010,5000,60
|
|
20230818,105200,138689045,5000,4995,5000,4995,438
|
|
20230818,105100,136499095,4980,4980,4980,4980,8
|
|
20230818,105000,136459255,4990,4975,4990,4975,622
|
|
20230818,104900,133356535,4975,4975,4975,4975,70
|
|
20230818,104800,133008285,4975,4975,4975,4975,0
|
|
20230818,104700,133008285,4975,4975,4975,4975,0
|
|
20230818,104600,133008285,4975,4970,4975,4970,9
|
|
20230818,104500,132963550,4955,4955,4975,4955,29
|
|
20230818,104400,132819455,4970,4970,4970,4970,96
|
|
20230818,104300,132342335,4955,4970,4970,4955,8
|
|
20230818,104200,132302680,4970,4970,4970,4970,0
|
|
20230818,104100,132302680,4970,4970,4970,4970,0
|
|
20230818,104000,132302680,4970,4970,4970,4970,23
|
|
20230818,103900,132188370,4955,4960,4960,4955,18
|
|
20230818,103800,132099155,4970,4970,4970,4970,1
|
|
20230818,103700,132094185,4960,4960,4960,4960,5
|
|
20230818,103600,132069385,4960,4960,4960,4960,0
|
|
20230818,103500,132069385,4960,4960,4960,4960,4
|
|
20230818,103400,132049545,4975,4975,4975,4975,50
|
|
20230818,103300,131800795,4950,4950,4950,4950,0
|
|
20230818,103200,131800795,4950,4975,4975,4950,38
|
|
20230818,103100,131612420,4965,4975,4980,4965,133
|
|
20230818,103000,130950225,4975,4980,4985,4975,240
|
|
20230818,102900,129755040,4975,4970,4975,4970,20
|
|
20230818,102800,129655610,4970,4970,4970,4970,2
|
|
20230818,102700,129645670,4970,4970,4970,4970,0
|
|
20230818,102600,129645670,4970,4970,4970,4970,0
|
|
20230818,102500,129645670,4970,4970,4970,4970,81
|
|
20230818,102400,129243100,4970,4970,4970,4970,2
|
|
20230818,102300,129233160,4970,4970,4970,4970,11
|
|
20230818,102200,129178490,4955,4960,4960,4955,20
|
|
20230818,102100,129079340,4965,4965,4965,4965,15
|
|
20230818,102000,129004865,4980,4965,4980,4965,22
|
|
20230818,101900,128895405,4950,4950,4950,4950,2
|
|
20230818,101800,128885505,4965,4970,4975,4965,30
|
|
20230818,101700,128736415,4970,4960,4980,4960,11
|
|
20230818,101600,128681795,4945,4945,4955,4945,220
|
|
20230818,101500,127593690,4945,4945,4945,4945,2
|
|
20230818,101400,127583800,4950,4950,4950,4950,5
|
|
20230818,101300,127559050,4945,4945,4945,4945,0
|
|
20230818,101200,127559050,4945,4945,4945,4940,302
|
|
20230818,101100,126067150,4980,4980,4980,4980,0
|
|
20230818,101000,126067150,4980,4935,4980,4935,54
|
|
20230818,100900,125798795,4935,4935,4935,4935,63
|
|
20230818,100800,125487890,4955,4955,4955,4955,1
|
|
20230818,100700,125482935,4960,4945,4960,4945,20
|
|
20230818,100600,125383880,4940,4940,4940,4940,20
|
|
20230818,100500,125285080,4940,4940,4940,4940,100
|
|
20230818,100400,124791080,4950,4955,4955,4950,267
|
|
20230818,100300,123469425,4950,4955,4955,4950,501
|
|
20230818,100200,120988470,4955,4955,4955,4955,20
|
|
20230818,100100,120889370,4955,4955,4955,4955,14
|
|
20230818,100000,120820000,4935,4935,4955,4935,37
|
|
20230818,095900,120636945,4930,4935,4935,4930,285
|
|
20230818,095800,119231530,4935,4955,4955,4935,3790
|
|
20230818,095700,100474035,4955,4960,4960,4955,712
|
|
20230818,095600,96943425,4965,4970,4970,4965,381
|
|
20230818,095500,95051145,4975,4980,4985,4975,84
|
|
20230818,095400,94632815,4980,4980,4980,4980,1
|
|
20230818,095300,94627835,4975,4970,4975,4970,85
|
|
20230818,095200,94205350,4965,4965,4965,4965,13
|
|
20230818,095100,94140805,4965,4970,4970,4965,90
|
|
20230818,095000,93693805,4970,4970,4970,4970,26
|
|
20230818,094900,93564585,4970,4970,4970,4970,5
|
|
20230818,094800,93539735,4970,4970,4970,4965,103
|
|
20230818,094700,93027900,4975,4975,4975,4975,1
|
|
20230818,094600,93022925,4970,4975,4975,4970,203
|
|
20230818,094500,92014000,4975,4985,4985,4950,3003
|
|
20230818,094400,77130410,4975,4975,4975,4975,65
|
|
20230818,094300,76807035,4975,4990,4990,4975,72
|
|
20230818,094200,76448630,4990,4990,4990,4965,217
|
|
20230818,094100,75371150,4965,4980,4990,4965,2943
|
|
20230818,094000,60728425,4990,5000,5000,4980,1737
|
|
20230818,093900,52060865,5000,5000,5000,5000,0
|
|
20230818,093800,52060865,5000,4990,5000,4990,222
|
|
20230818,093700,50950885,5010,5010,5010,5010,1
|
|
20230818,093600,50945875,4990,4990,4990,4990,44
|
|
20230818,093500,50726315,5020,5010,5020,5010,14
|
|
20230818,093400,50656075,5010,5010,5010,5010,1
|
|
20230818,093300,50651065,5000,5000,5000,5000,35
|
|
20230818,093200,50476065,4990,4990,4990,4990,0
|
|
20230818,093100,50476065,4990,4990,4990,4990,0
|
|
20230818,093000,50476065,4990,4980,5030,4980,158
|
|
20230818,092900,49688180,5000,5000,5000,5000,0
|
|
20230818,092800,49688180,5000,5000,5000,5000,8
|
|
20230818,092700,49648180,4965,5030,5030,4965,5245
|
|
20230818,092600,23461835,5010,5010,5010,5010,0
|
|
20230818,092500,23461835,5010,5010,5010,5010,189
|
|
20230818,092400,22514945,5010,5010,5010,5010,41
|
|
20230818,092300,22309535,5010,5010,5010,5010,635
|
|
20230818,092200,19128185,5000,5000,5000,5000,53
|
|
20230818,092100,18863185,5000,5030,5030,5000,162
|
|
20230818,092000,18053155,5030,5030,5030,5030,22
|
|
20230818,091900,17942495,5030,5020,5030,5020,81
|
|
20230818,091800,17535145,4985,4985,4985,4985,0
|
|
20230818,091700,17535145,4985,4995,4995,4985,810
|
|
20230818,091600,13496220,4990,4990,4990,4990,0
|
|
20230818,091500,13496220,4990,4990,4990,4990,7
|
|
20230818,091400,13461290,4980,4980,4980,4980,0
|
|
20230818,091300,13461290,4980,4990,4990,4980,515
|
|
20230818,091200,10894455,4985,4985,4985,4985,0
|
|
20230818,091100,10894455,4985,5030,5030,4985,365
|
|
20230818,091000,9070230,5030,5030,5030,5030,0
|
|
20230818,090900,9070230,5030,5030,5030,5030,0
|
|
20230818,090800,9070230,5030,5030,5030,5030,2
|
|
20230818,090700,9060170,5040,5040,5040,5040,0
|
|
20230818,090600,9060170,5040,5040,5040,5040,22
|
|
20230818,090500,8949290,5040,5040,5040,5040,0
|
|
20230818,090400,8949290,5040,5040,5040,5040,0
|
|
20230818,090300,8949290,5040,5040,5040,5040,400
|
|
20230818,090200,6933290,5040,5040,5040,5040,30
|
|
20230818,090100,6782090,5040,5040,5040,5040,202
|
|
20230818,090000,5764010,5000,5080,5080,5000,1144
|