634 lines
30 KiB
CSV
634 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,193100,110975355,4970,4970,4970,4970,413
|
|
20230802,193000,110975355,4970,4970,4970,4970,0
|
|
20230802,192900,110975355,4970,4970,4970,4970,0
|
|
20230802,192800,110975355,4970,4970,4970,4970,0
|
|
20230802,192700,110975355,4970,4970,4970,4970,0
|
|
20230802,192600,110975355,4970,4970,4970,4970,0
|
|
20230802,192500,110975355,4970,4970,4970,4970,0
|
|
20230802,192400,110975355,4970,4970,4970,4970,0
|
|
20230802,192300,110975355,4970,4970,4970,4970,0
|
|
20230802,192200,110975355,4970,4970,4970,4970,0
|
|
20230802,192100,110975355,4970,4970,4970,4970,0
|
|
20230802,192000,110975355,4970,4970,4970,4970,0
|
|
20230802,191900,110975355,4970,4970,4970,4970,0
|
|
20230802,191800,110975355,4970,4970,4970,4970,0
|
|
20230802,191700,110975355,4970,4970,4970,4970,0
|
|
20230802,191600,110975355,4970,4970,4970,4970,0
|
|
20230802,191500,110975355,4970,4970,4970,4970,0
|
|
20230802,191400,110975355,4970,4970,4970,4970,0
|
|
20230802,191300,110975355,4970,4970,4970,4970,0
|
|
20230802,191200,110975355,4970,4970,4970,4970,0
|
|
20230802,191100,110975355,4970,4970,4970,4970,0
|
|
20230802,191000,110975355,4970,4970,4970,4970,0
|
|
20230802,190900,110975355,4970,4970,4970,4970,0
|
|
20230802,190800,110975355,4970,4970,4970,4970,0
|
|
20230802,190700,110975355,4970,4970,4970,4970,0
|
|
20230802,190600,110975355,4970,4970,4970,4970,0
|
|
20230802,190500,110975355,4970,4970,4970,4970,0
|
|
20230802,190400,110975355,4970,4970,4970,4970,0
|
|
20230802,190300,110975355,4970,4970,4970,4970,0
|
|
20230802,190200,110975355,4970,4970,4970,4970,0
|
|
20230802,190100,110975355,4970,4970,4970,4970,413
|
|
20230802,190000,110975355,4970,4970,4970,4970,0
|
|
20230802,185900,110975355,4970,4970,4970,4970,0
|
|
20230802,185800,110975355,4970,4970,4970,4970,0
|
|
20230802,185700,110975355,4970,4970,4970,4970,0
|
|
20230802,185600,110975355,4970,4970,4970,4970,0
|
|
20230802,185500,110975355,4970,4970,4970,4970,0
|
|
20230802,185400,110975355,4970,4970,4970,4970,0
|
|
20230802,185300,110975355,4970,4970,4970,4970,0
|
|
20230802,185200,110975355,4970,4970,4970,4970,0
|
|
20230802,185100,110975355,4970,4970,4970,4970,0
|
|
20230802,185000,110975355,4970,4970,4970,4970,0
|
|
20230802,184900,110975355,4970,4970,4970,4970,0
|
|
20230802,184800,110975355,4970,4970,4970,4970,0
|
|
20230802,184700,110975355,4970,4970,4970,4970,0
|
|
20230802,184600,110975355,4970,4970,4970,4970,0
|
|
20230802,184500,110975355,4970,4970,4970,4970,0
|
|
20230802,184400,110975355,4970,4970,4970,4970,0
|
|
20230802,184300,110975355,4970,4970,4970,4970,0
|
|
20230802,184200,110975355,4970,4970,4970,4970,0
|
|
20230802,184100,110975355,4970,4970,4970,4970,0
|
|
20230802,184000,110975355,4970,4970,4970,4970,0
|
|
20230802,183900,110975355,4970,4970,4970,4970,0
|
|
20230802,183800,110975355,4970,4970,4970,4970,0
|
|
20230802,183700,110975355,4970,4970,4970,4970,0
|
|
20230802,183600,110975355,4970,4970,4970,4970,0
|
|
20230802,183500,110975355,4970,4970,4970,4970,0
|
|
20230802,183400,110975355,4970,4970,4970,4970,0
|
|
20230802,183300,110975355,4970,4970,4970,4970,0
|
|
20230802,183200,110975355,4970,4970,4970,4970,0
|
|
20230802,183100,110975355,4970,4970,4970,4970,413
|
|
20230802,183000,110975355,4970,4970,4970,4970,0
|
|
20230802,182900,110975355,4970,4970,4970,4970,0
|
|
20230802,182800,110975355,4970,4970,4970,4970,0
|
|
20230802,182700,110975355,4970,4970,4970,4970,0
|
|
20230802,182600,110975355,4970,4970,4970,4970,0
|
|
20230802,182500,110975355,4970,4970,4970,4970,0
|
|
20230802,182400,110975355,4970,4970,4970,4970,0
|
|
20230802,182300,110975355,4970,4970,4970,4970,0
|
|
20230802,182200,110975355,4970,4970,4970,4970,0
|
|
20230802,182100,110975355,4970,4970,4970,4970,0
|
|
20230802,182000,110975355,4970,4970,4970,4970,0
|
|
20230802,181900,110975355,4970,4970,4970,4970,0
|
|
20230802,181800,110975355,4970,4970,4970,4970,0
|
|
20230802,181700,110975355,4970,4970,4970,4970,0
|
|
20230802,181600,110975355,4970,4970,4970,4970,0
|
|
20230802,181500,110975355,4970,4970,4970,4970,0
|
|
20230802,181400,110975355,4970,4970,4970,4970,0
|
|
20230802,181300,110975355,4970,4970,4970,4970,0
|
|
20230802,181200,110975355,4970,4970,4970,4970,0
|
|
20230802,181100,110975355,4970,4970,4970,4970,0
|
|
20230802,181000,110975355,4970,4970,4970,4970,0
|
|
20230802,180900,110975355,4970,4970,4970,4970,0
|
|
20230802,180800,110975355,4970,4970,4970,4970,0
|
|
20230802,180700,110975355,4970,4970,4970,4970,0
|
|
20230802,180600,110975355,4970,4970,4970,4970,0
|
|
20230802,180500,110975355,4970,4970,4970,4970,0
|
|
20230802,180400,110975355,4970,4970,4970,4970,0
|
|
20230802,180300,110975355,4970,4970,4970,4970,0
|
|
20230802,180200,110975355,4970,4970,4970,4970,0
|
|
20230802,180100,110975355,4970,4970,4970,4970,413
|
|
20230802,180000,110975355,4970,4970,4970,4970,0
|
|
20230802,175900,110975355,4970,4970,4970,4970,0
|
|
20230802,175800,110975355,4970,4970,4970,4970,0
|
|
20230802,175700,110975355,4970,4970,4970,4970,0
|
|
20230802,175600,110975355,4970,4970,4970,4970,0
|
|
20230802,175500,110975355,4970,4970,4970,4970,0
|
|
20230802,175400,110975355,4970,4970,4970,4970,0
|
|
20230802,175300,110975355,4970,4970,4970,4970,0
|
|
20230802,175200,110975355,4970,4970,4970,4970,0
|
|
20230802,175100,110975355,4970,4970,4970,4970,0
|
|
20230802,175000,110975355,4970,4970,4970,4970,0
|
|
20230802,174900,110975355,4970,4970,4970,4970,0
|
|
20230802,174800,110975355,4970,4970,4970,4970,0
|
|
20230802,174700,110975355,4970,4970,4970,4970,0
|
|
20230802,174600,110975355,4970,4970,4970,4970,0
|
|
20230802,174500,110975355,4970,4970,4970,4970,0
|
|
20230802,174400,110975355,4970,4970,4970,4970,0
|
|
20230802,174300,110975355,4970,4970,4970,4970,0
|
|
20230802,174200,110975355,4970,4970,4970,4970,0
|
|
20230802,174100,110975355,4970,4970,4970,4970,0
|
|
20230802,174000,110975355,4970,4970,4970,4970,0
|
|
20230802,173900,110975355,4970,4970,4970,4970,0
|
|
20230802,173800,110975355,4970,4970,4970,4970,0
|
|
20230802,173700,110975355,4970,4970,4970,4970,0
|
|
20230802,173600,110975355,4970,4970,4970,4970,0
|
|
20230802,173500,110975355,4970,4970,4970,4970,0
|
|
20230802,173400,110975355,4970,4970,4970,4970,0
|
|
20230802,173300,110975355,4970,4970,4970,4970,0
|
|
20230802,173200,110975355,4970,4970,4970,4970,0
|
|
20230802,173100,110975355,4970,4970,4970,4970,413
|
|
20230802,173000,110975355,4970,4970,4970,4970,0
|
|
20230802,172900,110975355,4970,4970,4970,4970,0
|
|
20230802,172800,110975355,4970,4970,4970,4970,0
|
|
20230802,172700,110975355,4970,4970,4970,4970,0
|
|
20230802,172600,110975355,4970,4970,4970,4970,0
|
|
20230802,172500,110975355,4970,4970,4970,4970,0
|
|
20230802,172400,110975355,4970,4970,4970,4970,0
|
|
20230802,172300,110975355,4970,4970,4970,4970,0
|
|
20230802,172200,110975355,4970,4970,4970,4970,0
|
|
20230802,172100,110975355,4970,4970,4970,4970,0
|
|
20230802,172000,110975355,4970,4970,4970,4970,0
|
|
20230802,171900,110975355,4970,4970,4970,4970,0
|
|
20230802,171800,110975355,4970,4970,4970,4970,0
|
|
20230802,171700,110975355,4970,4970,4970,4970,0
|
|
20230802,171600,110975355,4970,4970,4970,4970,0
|
|
20230802,171500,110975355,4970,4970,4970,4970,0
|
|
20230802,171400,110975355,4970,4970,4970,4970,0
|
|
20230802,171300,110975355,4970,4970,4970,4970,0
|
|
20230802,171200,110975355,4970,4970,4970,4970,0
|
|
20230802,171100,110975355,4970,4970,4970,4970,0
|
|
20230802,171000,110975355,4970,4970,4970,4970,0
|
|
20230802,170900,110975355,4970,4970,4970,4970,0
|
|
20230802,170800,110975355,4970,4970,4970,4970,0
|
|
20230802,170700,110975355,4970,4970,4970,4970,0
|
|
20230802,170600,110975355,4970,4970,4970,4970,0
|
|
20230802,170500,110975355,4970,4970,4970,4970,0
|
|
20230802,170400,110975355,4970,4970,4970,4970,0
|
|
20230802,170300,110975355,4970,4970,4970,4970,0
|
|
20230802,170200,110975355,4970,4970,4970,4970,0
|
|
20230802,170100,110975355,4970,4970,4970,4970,413
|
|
20230802,170000,110975355,4970,4970,4970,4970,0
|
|
20230802,165900,110975355,4970,4970,4970,4970,0
|
|
20230802,165800,110975355,4970,4970,4970,4970,0
|
|
20230802,165700,110975355,4970,4970,4970,4970,0
|
|
20230802,165600,110975355,4970,4970,4970,4970,0
|
|
20230802,165500,110975355,4970,4970,4970,4970,0
|
|
20230802,165400,110975355,4970,4970,4970,4970,0
|
|
20230802,165300,110975355,4970,4970,4970,4970,0
|
|
20230802,165200,110975355,4970,4970,4970,4970,0
|
|
20230802,165100,110975355,4970,4970,4970,4970,0
|
|
20230802,165000,110975355,4970,4970,4970,4970,0
|
|
20230802,164900,110975355,4970,4970,4970,4970,0
|
|
20230802,164800,110975355,4970,4970,4970,4970,0
|
|
20230802,164700,110975355,4970,4970,4970,4970,0
|
|
20230802,164600,110975355,4970,4970,4970,4970,0
|
|
20230802,164500,110975355,4970,4970,4970,4970,0
|
|
20230802,164400,110975355,4970,4970,4970,4970,0
|
|
20230802,164300,110975355,4970,4970,4970,4970,0
|
|
20230802,164200,110975355,4970,4970,4970,4970,0
|
|
20230802,164100,110975355,4970,4970,4970,4970,0
|
|
20230802,164000,110975355,4970,4970,4970,4970,0
|
|
20230802,163900,110975355,4970,4970,4970,4970,0
|
|
20230802,163800,110975355,4970,4970,4970,4970,0
|
|
20230802,163700,110975355,4970,4970,4970,4970,0
|
|
20230802,163600,110975355,4970,4970,4970,4970,0
|
|
20230802,163500,110975355,4970,4970,4970,4970,0
|
|
20230802,163400,110975355,4970,4970,4970,4970,0
|
|
20230802,163300,110975355,4970,4970,4970,4970,0
|
|
20230802,163200,110975355,4970,4970,4970,4970,0
|
|
20230802,163100,110975355,4970,4970,4970,4970,413
|
|
20230802,163000,110975355,4970,4970,4970,4970,0
|
|
20230802,162900,110975355,4970,4970,4970,4970,0
|
|
20230802,162800,110975355,4970,4970,4970,4970,0
|
|
20230802,162700,110975355,4970,4970,4970,4970,0
|
|
20230802,162600,110975355,4970,4970,4970,4970,0
|
|
20230802,162500,110975355,4970,4970,4970,4970,0
|
|
20230802,162400,110975355,4970,4970,4970,4970,0
|
|
20230802,162300,110975355,4970,4970,4970,4970,0
|
|
20230802,162200,110975355,4970,4970,4970,4970,0
|
|
20230802,162100,110975355,4970,4970,4970,4970,0
|
|
20230802,162000,110975355,4970,4970,4970,4970,0
|
|
20230802,161900,110975355,4970,4970,4970,4970,0
|
|
20230802,161800,110975355,4970,4970,4970,4970,0
|
|
20230802,161700,110975355,4970,4970,4970,4970,0
|
|
20230802,161600,110975355,4970,4970,4970,4970,0
|
|
20230802,161500,110975355,4970,4970,4970,4970,0
|
|
20230802,161400,110975355,4970,4970,4970,4970,0
|
|
20230802,161300,110975355,4970,4970,4970,4970,0
|
|
20230802,161200,110975355,4970,4970,4970,4970,0
|
|
20230802,161100,110975355,4970,4970,4970,4970,0
|
|
20230802,161000,110975355,4970,4970,4970,4970,0
|
|
20230802,160900,110975355,4970,4970,4970,4970,0
|
|
20230802,160800,110975355,4970,4970,4970,4970,0
|
|
20230802,160700,110975355,4970,4970,4970,4970,0
|
|
20230802,160600,110975355,4970,4970,4970,4970,0
|
|
20230802,160500,110975355,4970,4970,4970,4970,0
|
|
20230802,160400,110975355,4970,4970,4970,4970,0
|
|
20230802,160300,110975355,4970,4970,4970,4970,0
|
|
20230802,160200,110975355,4970,4970,4970,4970,0
|
|
20230802,160100,110975355,4970,4970,4970,4970,413
|
|
20230802,160000,110975355,4970,4970,4970,4970,0
|
|
20230802,155900,110975355,4970,4970,4970,4970,0
|
|
20230802,155800,110975355,4970,4970,4970,4970,0
|
|
20230802,155700,110975355,4970,4970,4970,4970,0
|
|
20230802,155600,110975355,4970,4970,4970,4970,0
|
|
20230802,155500,110975355,4970,4970,4970,4970,0
|
|
20230802,155400,110975355,4970,4970,4970,4970,0
|
|
20230802,155300,110975355,4970,4970,4970,4970,0
|
|
20230802,155200,110975355,4970,4970,4970,4970,0
|
|
20230802,155100,110975355,4970,4970,4970,4970,0
|
|
20230802,155000,110975355,4970,4970,4970,4970,0
|
|
20230802,154900,110975355,4970,4970,4970,4970,0
|
|
20230802,154800,110975355,4970,4970,4970,4970,0
|
|
20230802,154700,110975355,4970,4970,4970,4970,0
|
|
20230802,154600,110975355,4970,4970,4970,4970,0
|
|
20230802,154500,110975355,4970,4970,4970,4970,0
|
|
20230802,154400,110975355,4970,4970,4970,4970,0
|
|
20230802,154300,110975355,4970,4970,4970,4970,0
|
|
20230802,154200,110975355,4970,4970,4970,4970,0
|
|
20230802,154100,110975355,4970,4970,4970,4970,0
|
|
20230802,154000,110975355,4970,4970,4970,4970,0
|
|
20230802,153900,110975355,4970,4970,4970,4970,0
|
|
20230802,153800,110975355,4970,4970,4970,4970,0
|
|
20230802,153700,110975355,4970,4970,4970,4970,0
|
|
20230802,153600,110975355,4970,4970,4970,4970,0
|
|
20230802,153500,110975355,4970,4970,4970,4970,0
|
|
20230802,153400,110975355,4970,4970,4970,4970,0
|
|
20230802,153300,110975355,4970,4970,4970,4970,0
|
|
20230802,153200,110975355,4970,4970,4970,4970,0
|
|
20230802,153100,110975355,4970,4970,4970,4970,413
|
|
20230802,153000,110975355,4970,4970,4970,4970,413
|
|
20230802,152900,108922745,4960,4960,4960,4960,0
|
|
20230802,152800,108922745,4960,4960,4960,4960,0
|
|
20230802,152700,108922745,4960,4960,4960,4960,0
|
|
20230802,152600,108922745,4960,4960,4960,4960,0
|
|
20230802,152500,108922745,4960,4960,4960,4960,0
|
|
20230802,152400,108922745,4960,4960,4960,4960,0
|
|
20230802,152300,108922745,4960,4960,4960,4960,0
|
|
20230802,152200,108922745,4960,4960,4960,4960,0
|
|
20230802,152100,108922745,4960,4960,4960,4960,0
|
|
20230802,152000,108922745,4960,4960,4960,4960,0
|
|
20230802,151900,108922745,4960,4960,4960,4960,0
|
|
20230802,151800,108922745,4960,4960,4960,4960,0
|
|
20230802,151700,108922745,4960,4960,4960,4960,56
|
|
20230802,151600,108644985,4960,4960,4960,4960,0
|
|
20230802,151500,108644985,4960,4960,4960,4960,0
|
|
20230802,151400,108644985,4960,4960,4960,4960,0
|
|
20230802,151300,108644985,4960,4965,4965,4960,101
|
|
20230802,151200,108144020,4965,4965,4965,4965,0
|
|
20230802,151100,108144020,4965,4965,4965,4965,0
|
|
20230802,151000,108144020,4965,4965,4965,4965,27
|
|
20230802,150900,108009965,4970,4970,4970,4970,0
|
|
20230802,150800,108009965,4970,4970,4970,4970,0
|
|
20230802,150700,108009965,4970,4970,4970,4970,3
|
|
20230802,150600,107995055,4965,4965,4965,4965,0
|
|
20230802,150500,107995055,4965,4965,4965,4965,0
|
|
20230802,150400,107995055,4965,4965,4965,4965,0
|
|
20230802,150300,107995055,4965,4965,4965,4965,0
|
|
20230802,150200,107995055,4965,4970,4970,4965,3
|
|
20230802,150100,107980155,4970,4970,4970,4970,5
|
|
20230802,150000,107955305,4965,4965,4965,4965,0
|
|
20230802,145900,107955305,4965,4965,4965,4965,1
|
|
20230802,145800,107950340,4970,4970,4970,4970,2
|
|
20230802,145700,107940400,4965,4965,4965,4965,0
|
|
20230802,145600,107940400,4965,4965,4965,4965,0
|
|
20230802,145500,107940400,4965,4965,4965,4965,3
|
|
20230802,145400,107925505,4965,4980,4980,4965,80
|
|
20230802,145300,107528090,4970,4970,4970,4970,0
|
|
20230802,145200,107528090,4970,4970,4970,4970,0
|
|
20230802,145100,107528090,4970,4970,4970,4970,37
|
|
20230802,145000,107344200,4980,4980,4980,4980,0
|
|
20230802,144900,107344200,4980,4980,4980,4980,0
|
|
20230802,144800,107344200,4980,4980,4980,4980,0
|
|
20230802,144700,107344200,4980,4980,4980,4980,0
|
|
20230802,144600,107344200,4980,4980,4980,4980,0
|
|
20230802,144500,107344200,4980,4980,4980,4980,0
|
|
20230802,144400,107344200,4980,4980,4980,4980,2
|
|
20230802,144300,107334240,4980,4980,4980,4980,0
|
|
20230802,144200,107334240,4980,4980,4980,4980,0
|
|
20230802,144100,107334240,4980,4980,4980,4980,0
|
|
20230802,144000,107334240,4980,4980,4980,4980,4
|
|
20230802,143900,107314320,4980,4980,4980,4980,0
|
|
20230802,143800,107314320,4980,4970,4980,4970,11
|
|
20230802,143700,107259620,4965,4970,4970,4955,1252
|
|
20230802,143600,101054350,4970,4970,4970,4970,2
|
|
20230802,143500,101044410,4960,4960,4960,4960,0
|
|
20230802,143400,101044410,4960,4960,4960,4960,0
|
|
20230802,143300,101044410,4960,4965,4965,4960,280
|
|
20230802,143200,99655565,4970,4970,4970,4970,0
|
|
20230802,143100,99655565,4970,4970,4970,4970,0
|
|
20230802,143000,99655565,4970,4970,4970,4970,4
|
|
20230802,142900,99635685,4965,4965,4965,4965,0
|
|
20230802,142800,99635685,4965,4965,4965,4965,0
|
|
20230802,142700,99635685,4965,4965,4965,4965,0
|
|
20230802,142600,99635685,4965,4965,4965,4965,0
|
|
20230802,142500,99635685,4965,4965,4965,4965,496
|
|
20230802,142400,97173045,4965,4965,4965,4965,0
|
|
20230802,142300,97173045,4965,4965,4965,4965,8
|
|
20230802,142200,97133325,4960,4960,4960,4960,0
|
|
20230802,142100,97133325,4960,4960,4960,4960,171
|
|
20230802,142000,96285165,4960,4960,4960,4960,0
|
|
20230802,141900,96285165,4960,4960,4960,4960,0
|
|
20230802,141800,96285165,4960,4960,4960,4960,0
|
|
20230802,141700,96285165,4960,4960,4960,4960,0
|
|
20230802,141600,96285165,4960,4960,4960,4960,0
|
|
20230802,141500,96285165,4960,4960,4960,4960,0
|
|
20230802,141400,96285165,4960,4960,4960,4960,0
|
|
20230802,141300,96285165,4960,4960,4960,4960,0
|
|
20230802,141200,96285165,4960,4965,4965,4960,608
|
|
20230802,141100,93269480,4970,4970,4970,4970,0
|
|
20230802,141000,93269480,4970,4970,4970,4970,0
|
|
20230802,140900,93269480,4970,4970,4970,4970,0
|
|
20230802,140800,93269480,4970,4970,4970,4970,0
|
|
20230802,140700,93269480,4970,4970,4970,4970,0
|
|
20230802,140600,93269480,4970,4970,4970,4970,0
|
|
20230802,140500,93269480,4970,4970,4970,4970,9
|
|
20230802,140400,93224750,4960,4960,4960,4960,280
|
|
20230802,140300,91835950,4960,4960,4960,4960,0
|
|
20230802,140200,91835950,4960,4970,4970,4960,25
|
|
20230802,140100,91711720,4960,4960,4960,4960,0
|
|
20230802,140000,91711720,4960,4960,4960,4960,0
|
|
20230802,135900,91711720,4960,4960,4960,4960,0
|
|
20230802,135800,91711720,4960,4960,4960,4960,0
|
|
20230802,135700,91711720,4960,4960,4960,4960,0
|
|
20230802,135600,91711720,4960,4970,4970,4960,100
|
|
20230802,135500,91215280,4980,4980,4980,4980,1
|
|
20230802,135400,91210300,4980,4980,4980,4980,10
|
|
20230802,135300,91160500,4980,4980,4980,4980,0
|
|
20230802,135200,91160500,4980,4980,4980,4980,0
|
|
20230802,135100,91160500,4980,4980,4980,4980,500
|
|
20230802,135000,88670500,4980,4980,4980,4980,10
|
|
20230802,134900,88620700,4970,4970,4970,4970,5
|
|
20230802,134800,88595850,4965,4965,4965,4965,0
|
|
20230802,134700,88595850,4965,4965,4965,4965,0
|
|
20230802,134600,88595850,4965,4965,4965,4965,0
|
|
20230802,134500,88595850,4965,4965,4965,4965,154
|
|
20230802,134400,87831240,4970,4970,4970,4970,1
|
|
20230802,134300,87826270,4970,4970,4970,4970,3
|
|
20230802,134200,87811360,4970,4970,4970,4970,120
|
|
20230802,134100,87214960,4980,4980,4980,4980,1
|
|
20230802,134000,87209980,4975,4975,4975,4975,0
|
|
20230802,133900,87209980,4975,4975,4975,4975,142
|
|
20230802,133800,86503530,4980,4980,4980,4980,0
|
|
20230802,133700,86503530,4980,4980,4980,4980,0
|
|
20230802,133600,86503530,4980,4980,4980,4980,1
|
|
20230802,133500,86498550,4995,4970,4995,4970,13
|
|
20230802,133400,86433775,4970,4970,4970,4970,3
|
|
20230802,133300,86418865,4975,4985,4985,4975,94
|
|
20230802,133200,85950900,4985,4985,4985,4985,0
|
|
20230802,133100,85950900,4985,4985,4985,4985,0
|
|
20230802,133000,85950900,4985,4985,4985,4985,0
|
|
20230802,132900,85950900,4985,4985,4985,4985,5
|
|
20230802,132800,85925975,4995,4995,4995,4995,0
|
|
20230802,132700,85925975,4995,4995,4995,4995,0
|
|
20230802,132600,85925975,4995,4995,4995,4995,0
|
|
20230802,132500,85925975,4995,4995,4995,4990,7
|
|
20230802,132400,85891035,4990,4990,4995,4990,13
|
|
20230802,132300,85826155,4995,4990,4995,4990,4
|
|
20230802,132200,85806190,4990,4990,4995,4990,10
|
|
20230802,132100,85756275,4990,4990,4990,4990,11
|
|
20230802,132000,85701385,4990,4990,4990,4990,20
|
|
20230802,131900,85601585,4990,4990,4990,4990,5
|
|
20230802,131800,85576635,4980,4980,4980,4980,0
|
|
20230802,131700,85576635,4980,4985,4985,4980,257
|
|
20230802,131600,84296725,4985,4985,4985,4985,0
|
|
20230802,131500,84296725,4985,4985,4985,4985,0
|
|
20230802,131400,84296725,4985,4985,4985,4985,0
|
|
20230802,131300,84296725,4985,4985,4985,4985,0
|
|
20230802,131200,84296725,4985,4985,4985,4985,339
|
|
20230802,131100,82606810,4990,5000,5000,4990,580
|
|
20230802,131000,79712410,5000,5000,5000,5000,0
|
|
20230802,130900,79712410,5000,5000,5000,5000,1
|
|
20230802,130800,79707410,4995,4995,4995,4995,200
|
|
20230802,130700,78708410,4995,4995,4995,4995,0
|
|
20230802,130600,78708410,4995,4995,4995,4995,0
|
|
20230802,130500,78708410,4995,4995,4995,4995,0
|
|
20230802,130400,78708410,4995,4995,4995,4995,0
|
|
20230802,130300,78708410,4995,4995,4995,4995,1411
|
|
20230802,130200,71660465,4995,4995,4995,4995,0
|
|
20230802,130100,71660465,4995,4995,4995,4995,0
|
|
20230802,130000,71660465,4995,4995,4995,4995,0
|
|
20230802,125900,71660465,4995,4995,4995,4995,0
|
|
20230802,125800,71660465,4995,4995,4995,4995,0
|
|
20230802,125700,71660465,4995,4995,4995,4995,0
|
|
20230802,125600,71660465,4995,4995,4995,4995,0
|
|
20230802,125500,71660465,4995,5000,5000,4995,850
|
|
20230802,125400,67414515,5000,5000,5000,5000,30
|
|
20230802,125300,67264515,5000,5000,5000,5000,0
|
|
20230802,125200,67264515,5000,5000,5000,5000,8
|
|
20230802,125100,67224515,5000,5000,5000,5000,0
|
|
20230802,125000,67224515,5000,5000,5000,5000,3
|
|
20230802,124900,67209515,5000,5000,5000,5000,0
|
|
20230802,124800,67209515,5000,5000,5000,5000,0
|
|
20230802,124700,67209515,5000,5000,5000,5000,0
|
|
20230802,124600,67209515,5000,5000,5000,5000,0
|
|
20230802,124500,67209515,5000,5000,5000,5000,1
|
|
20230802,124400,67204515,5000,5000,5000,5000,1
|
|
20230802,124300,67199515,5010,5010,5010,5010,0
|
|
20230802,124200,67199515,5010,5010,5010,5010,0
|
|
20230802,124100,67199515,5010,5010,5010,5010,0
|
|
20230802,124000,67199515,5010,5010,5010,5010,0
|
|
20230802,123900,67199515,5010,5010,5010,5010,0
|
|
20230802,123800,67199515,5010,5010,5010,5010,1
|
|
20230802,123700,67194505,4995,4995,4995,4995,0
|
|
20230802,123600,67194505,4995,5000,5000,4995,500
|
|
20230802,123500,64696755,4995,4995,4995,4995,0
|
|
20230802,123400,64696755,4995,4995,4995,4995,0
|
|
20230802,123300,64696755,4995,5000,5000,4995,435
|
|
20230802,123200,62523665,4995,4995,4995,4995,0
|
|
20230802,123100,62523665,4995,4995,4995,4995,0
|
|
20230802,123000,62523665,4995,4995,4995,4995,0
|
|
20230802,122900,62523665,4995,4995,4995,4995,0
|
|
20230802,122800,62523665,4995,4995,4995,4995,0
|
|
20230802,122700,62523665,4995,4995,4995,4995,0
|
|
20230802,122600,62523665,4995,4995,4995,4995,0
|
|
20230802,122500,62523665,4995,4995,4995,4995,0
|
|
20230802,122400,62523665,4995,4995,4995,4995,0
|
|
20230802,122300,62523665,4995,4995,4995,4995,0
|
|
20230802,122200,62523665,4995,4995,4995,4995,0
|
|
20230802,122100,62523665,4995,4995,4995,4995,0
|
|
20230802,122000,62523665,4995,4995,4995,4995,0
|
|
20230802,121900,62523665,4995,4995,4995,4995,12
|
|
20230802,121800,62463725,4995,4995,4995,4995,0
|
|
20230802,121700,62463725,4995,4995,4995,4995,0
|
|
20230802,121600,62463725,4995,4995,4995,4995,656
|
|
20230802,121500,59187005,4995,4995,4995,4995,0
|
|
20230802,121400,59187005,4995,4995,4995,4995,0
|
|
20230802,121300,59187005,4995,4995,4995,4995,0
|
|
20230802,121200,59187005,4995,4995,4995,4995,0
|
|
20230802,121100,59187005,4995,4995,4995,4995,0
|
|
20230802,121000,59187005,4995,5000,5000,4995,100
|
|
20230802,120900,58687490,4995,4995,4995,4995,0
|
|
20230802,120800,58687490,4995,4995,4995,4995,1
|
|
20230802,120700,58682495,5000,5000,5000,5000,0
|
|
20230802,120600,58682495,5000,5000,5000,5000,0
|
|
20230802,120500,58682495,5000,5000,5000,5000,0
|
|
20230802,120400,58682495,5000,5000,5000,5000,0
|
|
20230802,120300,58682495,5000,5000,5000,5000,8
|
|
20230802,120200,58642495,5010,5010,5010,5010,0
|
|
20230802,120100,58642495,5010,5010,5010,5010,0
|
|
20230802,120000,58642495,5010,5010,5010,5010,0
|
|
20230802,115900,58642495,5010,5010,5010,5010,0
|
|
20230802,115800,58642495,5010,5010,5010,5010,0
|
|
20230802,115700,58642495,5010,5010,5010,5010,0
|
|
20230802,115600,58642495,5010,5010,5010,5010,1
|
|
20230802,115500,58637485,4995,4995,4995,4995,0
|
|
20230802,115400,58637485,4995,5010,5010,4995,591
|
|
20230802,115300,55684075,4995,4995,4995,4995,505
|
|
20230802,115200,53161600,5010,5010,5010,5010,117
|
|
20230802,115100,52575430,5000,5000,5000,5000,30
|
|
20230802,115000,52425430,4995,4995,4995,4995,0
|
|
20230802,114900,52425430,4995,4995,4995,4995,0
|
|
20230802,114800,52425430,4995,4995,4995,4995,0
|
|
20230802,114700,52425430,4995,4995,4995,4995,0
|
|
20230802,114600,52425430,4995,4995,4995,4995,0
|
|
20230802,114500,52425430,4995,4995,4995,4995,0
|
|
20230802,114400,52425430,4995,4995,4995,4995,0
|
|
20230802,114300,52425430,4995,4995,4995,4995,0
|
|
20230802,114200,52425430,4995,4995,4995,4995,0
|
|
20230802,114100,52425430,4995,4995,4995,4995,1
|
|
20230802,114000,52420435,4995,5000,5000,4995,851
|
|
20230802,113900,48165585,5000,5000,5000,5000,414
|
|
20230802,113800,46095585,5010,5010,5010,5010,0
|
|
20230802,113700,46095585,5010,5010,5010,5010,0
|
|
20230802,113600,46095585,5010,5010,5010,5010,0
|
|
20230802,113500,46095585,5010,5010,5010,5010,2
|
|
20230802,113400,46085565,5010,5010,5010,5010,0
|
|
20230802,113300,46085565,5010,5010,5010,5010,0
|
|
20230802,113200,46085565,5010,5010,5010,5010,0
|
|
20230802,113100,46085565,5010,5010,5010,5010,0
|
|
20230802,113000,46085565,5010,5010,5010,5010,0
|
|
20230802,112900,46085565,5010,5010,5010,5010,0
|
|
20230802,112800,46085565,5010,5010,5010,5010,0
|
|
20230802,112700,46085565,5010,5010,5010,5010,0
|
|
20230802,112600,46085565,5010,5010,5010,5010,1
|
|
20230802,112500,46080555,5010,5010,5010,5010,0
|
|
20230802,112400,46080555,5010,5010,5010,5010,18
|
|
20230802,112300,45990375,5010,5010,5010,5010,0
|
|
20230802,112200,45990375,5010,5010,5010,5010,0
|
|
20230802,112100,45990375,5010,5010,5010,5010,0
|
|
20230802,112000,45990375,5010,5010,5010,5010,85
|
|
20230802,111900,45564525,5010,5010,5010,5010,0
|
|
20230802,111800,45564525,5010,5010,5010,5010,0
|
|
20230802,111700,45564525,5010,5010,5010,5010,100
|
|
20230802,111600,45063525,5010,5010,5010,5010,0
|
|
20230802,111500,45063525,5010,5010,5010,5010,0
|
|
20230802,111400,45063525,5010,5010,5010,5010,1
|
|
20230802,111300,45058515,5010,5010,5010,5010,0
|
|
20230802,111200,45058515,5010,5010,5010,5010,50
|
|
20230802,111100,44808015,5010,5010,5010,5010,1
|
|
20230802,111000,44803005,4995,4995,4995,4995,0
|
|
20230802,110900,44803005,4995,4995,4995,4995,114
|
|
20230802,110800,44233575,4995,5000,5000,4995,101
|
|
20230802,110700,43728580,5000,5000,5000,5000,0
|
|
20230802,110600,43728580,5000,5000,5000,5000,0
|
|
20230802,110500,43728580,5000,5000,5000,5000,55
|
|
20230802,110400,43453580,5000,5000,5000,5000,0
|
|
20230802,110300,43453580,5000,5000,5000,5000,0
|
|
20230802,110200,43453580,5000,5000,5000,5000,0
|
|
20230802,110100,43453580,5000,5000,5000,5000,0
|
|
20230802,110000,43453580,5000,5000,5000,5000,0
|
|
20230802,105900,43453580,5000,5000,5000,5000,2
|
|
20230802,105800,43443580,5000,5000,5000,5000,2
|
|
20230802,105700,43433580,5000,5000,5000,5000,62
|
|
20230802,105600,43123580,4995,4995,4995,4995,0
|
|
20230802,105500,43123580,4995,4995,4995,4995,1
|
|
20230802,105400,43118585,4995,4995,4995,4995,0
|
|
20230802,105300,43118585,4995,4995,4995,4995,0
|
|
20230802,105200,43118585,4995,4995,4995,4995,0
|
|
20230802,105100,43118585,4995,4995,4995,4995,0
|
|
20230802,105000,43118585,4995,4995,4995,4995,0
|
|
20230802,104900,43118585,4995,4995,4995,4995,0
|
|
20230802,104800,43118585,4995,4995,4995,4995,0
|
|
20230802,104700,43118585,4995,4995,4995,4995,0
|
|
20230802,104600,43118585,4995,4995,4995,4995,0
|
|
20230802,104500,43118585,4995,4995,4995,4995,0
|
|
20230802,104400,43118585,4995,4995,4995,4995,0
|
|
20230802,104300,43118585,4995,4995,4995,4995,0
|
|
20230802,104200,43118585,4995,4995,4995,4995,0
|
|
20230802,104100,43118585,4995,4995,4995,4995,0
|
|
20230802,104000,43118585,4995,4995,4995,4995,2
|
|
20230802,103900,43108595,4995,4995,4995,4995,0
|
|
20230802,103800,43108595,4995,4995,4995,4995,0
|
|
20230802,103700,43108595,4995,4995,4995,4995,0
|
|
20230802,103600,43108595,4995,4995,5000,4995,663
|
|
20230802,103500,39796905,5000,5000,5000,5000,129
|
|
20230802,103400,39151905,5010,5000,5010,5000,576
|
|
20230802,103300,36267875,4995,4995,4995,4995,205
|
|
20230802,103200,35243900,4995,4995,4995,4995,174
|
|
20230802,103100,34374770,4995,4995,4995,4995,5
|
|
20230802,103000,34349795,4995,4995,4995,4995,0
|
|
20230802,102900,34349795,4995,4995,4995,4995,10
|
|
20230802,102800,34299845,5000,5000,5000,5000,0
|
|
20230802,102700,34299845,5000,5000,5000,5000,127
|
|
20230802,102600,33664845,5000,5000,5000,5000,3
|
|
20230802,102500,33649845,5010,5010,5010,5010,1
|
|
20230802,102400,33644835,5010,5010,5010,5010,1
|
|
20230802,102300,33639825,5000,5000,5000,5000,0
|
|
20230802,102200,33639825,5000,5000,5000,5000,0
|
|
20230802,102100,33639825,5000,5000,5000,5000,0
|
|
20230802,102000,33639825,5000,5000,5000,5000,0
|
|
20230802,101900,33639825,5000,5000,5000,5000,0
|
|
20230802,101800,33639825,5000,5000,5000,5000,0
|
|
20230802,101700,33639825,5000,5000,5000,5000,0
|
|
20230802,101600,33639825,5000,5000,5000,5000,0
|
|
20230802,101500,33639825,5000,5000,5000,5000,0
|
|
20230802,101400,33639825,5000,5000,5000,5000,0
|
|
20230802,101300,33639825,5000,5000,5000,5000,500
|
|
20230802,101200,31139825,5000,5000,5000,5000,0
|
|
20230802,101100,31139825,5000,5000,5000,5000,717
|
|
20230802,101000,27554825,5000,5010,5010,5000,293
|
|
20230802,100900,26089725,5010,5010,5010,5010,0
|
|
20230802,100800,26089725,5010,5010,5010,5010,0
|
|
20230802,100700,26089725,5010,5010,5010,5010,0
|
|
20230802,100600,26089725,5010,5010,5010,5010,0
|
|
20230802,100500,26089725,5010,5010,5010,5010,0
|
|
20230802,100400,26089725,5010,5010,5010,5010,0
|
|
20230802,100300,26089725,5010,5010,5010,5010,0
|
|
20230802,100200,26089725,5010,5010,5010,5010,0
|
|
20230802,100100,26089725,5010,5010,5010,5010,0
|
|
20230802,100000,26089725,5010,5010,5010,5010,202
|
|
20230802,095900,25077705,5010,5010,5010,5010,0
|
|
20230802,095800,25077705,5010,5010,5010,5010,0
|
|
20230802,095700,25077705,5010,5010,5010,5010,548
|
|
20230802,095600,22332225,5010,5010,5010,5010,0
|
|
20230802,095500,22332225,5010,5010,5010,5010,0
|
|
20230802,095400,22332225,5010,5010,5010,5010,0
|
|
20230802,095300,22332225,5010,5010,5010,5010,0
|
|
20230802,095200,22332225,5010,5010,5010,5010,0
|
|
20230802,095100,22332225,5010,5010,5010,5010,1
|
|
20230802,095000,22327215,5000,5000,5000,5000,0
|
|
20230802,094900,22327215,5000,5010,5010,5000,205
|
|
20230802,094800,21301215,5010,5010,5010,5010,19
|
|
20230802,094700,21206025,5010,5010,5010,5010,41
|
|
20230802,094600,21000615,5010,5010,5010,5010,0
|
|
20230802,094500,21000615,5010,5010,5010,5010,1
|
|
20230802,094400,20995605,5000,5000,5000,5000,0
|
|
20230802,094300,20995605,5000,5000,5000,5000,0
|
|
20230802,094200,20995605,5000,5000,5000,5000,67
|
|
20230802,094100,20660605,5000,5000,5000,5000,3
|
|
20230802,094000,20645605,5010,5010,5010,5010,0
|
|
20230802,093900,20645605,5010,5010,5010,5010,101
|
|
20230802,093800,20139595,5010,5010,5010,5010,0
|
|
20230802,093700,20139595,5010,5010,5010,5010,1
|
|
20230802,093600,20134585,5010,5010,5010,5010,0
|
|
20230802,093500,20134585,5010,5010,5010,5010,0
|
|
20230802,093400,20134585,5010,5010,5010,5010,0
|
|
20230802,093300,20134585,5010,5010,5010,5010,0
|
|
20230802,093200,20134585,5010,5010,5010,5010,5
|
|
20230802,093100,20109535,5010,5010,5010,5010,1
|
|
20230802,093000,20104525,5010,5010,5010,5010,0
|
|
20230802,092900,20104525,5010,5010,5010,5010,117
|
|
20230802,092800,19518355,5020,5020,5020,5020,0
|
|
20230802,092700,19518355,5020,5020,5020,5020,1
|
|
20230802,092600,19513335,4995,4995,4995,4995,0
|
|
20230802,092500,19513335,4995,5000,5000,4995,160
|
|
20230802,092400,18713720,5020,5020,5020,5020,0
|
|
20230802,092300,18713720,5020,5020,5020,5020,1
|
|
20230802,092200,18708700,5000,5000,5000,5000,0
|
|
20230802,092100,18708700,5000,5000,5000,5000,0
|
|
20230802,092000,18708700,5000,5000,5000,5000,296
|
|
20230802,091900,17228700,5000,5000,5000,5000,0
|
|
20230802,091800,17228700,5000,5000,5000,5000,200
|
|
20230802,091700,16228700,5000,4995,5000,4995,104
|
|
20230802,091600,15709200,5000,5000,5000,5000,200
|
|
20230802,091500,14709200,5000,5000,5000,5000,1058
|
|
20230802,091400,9419200,5000,5000,5000,5000,242
|
|
20230802,091300,8209200,5000,5020,5020,5000,258
|
|
20230802,091200,6915980,5020,5020,5020,5020,0
|
|
20230802,091100,6915980,5020,5020,5020,5020,0
|
|
20230802,091000,6915980,5020,5020,5020,5020,526
|
|
20230802,090900,4275460,5020,5040,5040,5020,474
|
|
20230802,090800,1895780,5020,5040,5040,5020,50
|
|
20230802,090700,1644740,5010,5040,5040,5010,134
|
|
20230802,090600,971920,5060,5060,5060,5060,0
|
|
20230802,090500,971920,5060,5060,5060,5060,0
|
|
20230802,090400,971920,5060,5060,5060,5060,0
|
|
20230802,090300,971920,5060,5060,5060,5060,19
|
|
20230802,090200,875780,5020,5020,5020,5020,0
|
|
20230802,090100,875780,5020,5030,5030,5020,10
|
|
20230802,090000,825510,5040,5010,5070,5010,164
|