631 lines
29 KiB
CSV
631 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230809,192800,94438935,5020,5020,5020,5020,186
|
|
20230809,192700,94438935,5020,5020,5020,5020,0
|
|
20230809,192600,94438935,5020,5020,5020,5020,0
|
|
20230809,192500,94438935,5020,5020,5020,5020,0
|
|
20230809,192400,94438935,5020,5020,5020,5020,0
|
|
20230809,192300,94438935,5020,5020,5020,5020,0
|
|
20230809,192200,94438935,5020,5020,5020,5020,0
|
|
20230809,192100,94438935,5020,5020,5020,5020,0
|
|
20230809,192000,94438935,5020,5020,5020,5020,0
|
|
20230809,191900,94438935,5020,5020,5020,5020,0
|
|
20230809,191800,94438935,5020,5020,5020,5020,0
|
|
20230809,191700,94438935,5020,5020,5020,5020,0
|
|
20230809,191600,94438935,5020,5020,5020,5020,0
|
|
20230809,191500,94438935,5020,5020,5020,5020,0
|
|
20230809,191400,94438935,5020,5020,5020,5020,0
|
|
20230809,191300,94438935,5020,5020,5020,5020,0
|
|
20230809,191200,94438935,5020,5020,5020,5020,0
|
|
20230809,191100,94438935,5020,5020,5020,5020,0
|
|
20230809,191000,94438935,5020,5020,5020,5020,0
|
|
20230809,190900,94438935,5020,5020,5020,5020,0
|
|
20230809,190800,94438935,5020,5020,5020,5020,0
|
|
20230809,190700,94438935,5020,5020,5020,5020,0
|
|
20230809,190600,94438935,5020,5020,5020,5020,0
|
|
20230809,190500,94438935,5020,5020,5020,5020,0
|
|
20230809,190400,94438935,5020,5020,5020,5020,0
|
|
20230809,190300,94438935,5020,5020,5020,5020,0
|
|
20230809,190200,94438935,5020,5020,5020,5020,0
|
|
20230809,190100,94438935,5020,5020,5020,5020,0
|
|
20230809,190000,94438935,5020,5020,5020,5020,0
|
|
20230809,185900,94438935,5020,5020,5020,5020,0
|
|
20230809,185800,94438935,5020,5020,5020,5020,186
|
|
20230809,185700,94438935,5020,5020,5020,5020,0
|
|
20230809,185600,94438935,5020,5020,5020,5020,0
|
|
20230809,185500,94438935,5020,5020,5020,5020,0
|
|
20230809,185400,94438935,5020,5020,5020,5020,0
|
|
20230809,185300,94438935,5020,5020,5020,5020,0
|
|
20230809,185200,94438935,5020,5020,5020,5020,0
|
|
20230809,185100,94438935,5020,5020,5020,5020,0
|
|
20230809,185000,94438935,5020,5020,5020,5020,0
|
|
20230809,184900,94438935,5020,5020,5020,5020,0
|
|
20230809,184800,94438935,5020,5020,5020,5020,0
|
|
20230809,184700,94438935,5020,5020,5020,5020,0
|
|
20230809,184600,94438935,5020,5020,5020,5020,0
|
|
20230809,184500,94438935,5020,5020,5020,5020,0
|
|
20230809,184400,94438935,5020,5020,5020,5020,0
|
|
20230809,184300,94438935,5020,5020,5020,5020,0
|
|
20230809,184200,94438935,5020,5020,5020,5020,0
|
|
20230809,184100,94438935,5020,5020,5020,5020,0
|
|
20230809,184000,94438935,5020,5020,5020,5020,0
|
|
20230809,183900,94438935,5020,5020,5020,5020,0
|
|
20230809,183800,94438935,5020,5020,5020,5020,0
|
|
20230809,183700,94438935,5020,5020,5020,5020,0
|
|
20230809,183600,94438935,5020,5020,5020,5020,0
|
|
20230809,183500,94438935,5020,5020,5020,5020,0
|
|
20230809,183400,94438935,5020,5020,5020,5020,0
|
|
20230809,183300,94438935,5020,5020,5020,5020,0
|
|
20230809,183200,94438935,5020,5020,5020,5020,0
|
|
20230809,183100,94438935,5020,5020,5020,5020,0
|
|
20230809,183000,94438935,5020,5020,5020,5020,0
|
|
20230809,182900,94438935,5020,5020,5020,5020,0
|
|
20230809,182800,94438935,5020,5020,5020,5020,186
|
|
20230809,182700,94438935,5020,5020,5020,5020,0
|
|
20230809,182600,94438935,5020,5020,5020,5020,0
|
|
20230809,182500,94438935,5020,5020,5020,5020,0
|
|
20230809,182400,94438935,5020,5020,5020,5020,0
|
|
20230809,182300,94438935,5020,5020,5020,5020,0
|
|
20230809,182200,94438935,5020,5020,5020,5020,0
|
|
20230809,182100,94438935,5020,5020,5020,5020,0
|
|
20230809,182000,94438935,5020,5020,5020,5020,0
|
|
20230809,181900,94438935,5020,5020,5020,5020,0
|
|
20230809,181800,94438935,5020,5020,5020,5020,0
|
|
20230809,181700,94438935,5020,5020,5020,5020,0
|
|
20230809,181600,94438935,5020,5020,5020,5020,0
|
|
20230809,181500,94438935,5020,5020,5020,5020,0
|
|
20230809,181400,94438935,5020,5020,5020,5020,0
|
|
20230809,181300,94438935,5020,5020,5020,5020,0
|
|
20230809,181200,94438935,5020,5020,5020,5020,0
|
|
20230809,181100,94438935,5020,5020,5020,5020,0
|
|
20230809,181000,94438935,5020,5020,5020,5020,0
|
|
20230809,180900,94438935,5020,5020,5020,5020,0
|
|
20230809,180800,94438935,5020,5020,5020,5020,0
|
|
20230809,180700,94438935,5020,5020,5020,5020,0
|
|
20230809,180600,94438935,5020,5020,5020,5020,0
|
|
20230809,180500,94438935,5020,5020,5020,5020,0
|
|
20230809,180400,94438935,5020,5020,5020,5020,0
|
|
20230809,180300,94438935,5020,5020,5020,5020,0
|
|
20230809,180200,94438935,5020,5020,5020,5020,0
|
|
20230809,180100,94438935,5020,5020,5020,5020,0
|
|
20230809,180000,94438935,5020,5020,5020,5020,0
|
|
20230809,175900,94438935,5020,5020,5020,5020,0
|
|
20230809,175800,94438935,5020,5020,5020,5020,186
|
|
20230809,175700,94438935,5020,5020,5020,5020,0
|
|
20230809,175600,94438935,5020,5020,5020,5020,0
|
|
20230809,175500,94438935,5020,5020,5020,5020,0
|
|
20230809,175400,94438935,5020,5020,5020,5020,0
|
|
20230809,175300,94438935,5020,5020,5020,5020,0
|
|
20230809,175200,94438935,5020,5020,5020,5020,0
|
|
20230809,175100,94438935,5020,5020,5020,5020,0
|
|
20230809,175000,94438935,5020,5020,5020,5020,0
|
|
20230809,174900,94438935,5020,5020,5020,5020,0
|
|
20230809,174800,94438935,5020,5020,5020,5020,0
|
|
20230809,174700,94438935,5020,5020,5020,5020,0
|
|
20230809,174600,94438935,5020,5020,5020,5020,0
|
|
20230809,174500,94438935,5020,5020,5020,5020,0
|
|
20230809,174400,94438935,5020,5020,5020,5020,0
|
|
20230809,174300,94438935,5020,5020,5020,5020,0
|
|
20230809,174200,94438935,5020,5020,5020,5020,0
|
|
20230809,174100,94438935,5020,5020,5020,5020,0
|
|
20230809,174000,94438935,5020,5020,5020,5020,0
|
|
20230809,173900,94438935,5020,5020,5020,5020,0
|
|
20230809,173800,94438935,5020,5020,5020,5020,0
|
|
20230809,173700,94438935,5020,5020,5020,5020,0
|
|
20230809,173600,94438935,5020,5020,5020,5020,0
|
|
20230809,173500,94438935,5020,5020,5020,5020,0
|
|
20230809,173400,94438935,5020,5020,5020,5020,0
|
|
20230809,173300,94438935,5020,5020,5020,5020,0
|
|
20230809,173200,94438935,5020,5020,5020,5020,0
|
|
20230809,173100,94438935,5020,5020,5020,5020,0
|
|
20230809,173000,94438935,5020,5020,5020,5020,0
|
|
20230809,172900,94438935,5020,5020,5020,5020,0
|
|
20230809,172800,94438935,5020,5020,5020,5020,186
|
|
20230809,172700,94438935,5020,5020,5020,5020,0
|
|
20230809,172600,94438935,5020,5020,5020,5020,0
|
|
20230809,172500,94438935,5020,5020,5020,5020,0
|
|
20230809,172400,94438935,5020,5020,5020,5020,0
|
|
20230809,172300,94438935,5020,5020,5020,5020,0
|
|
20230809,172200,94438935,5020,5020,5020,5020,0
|
|
20230809,172100,94438935,5020,5020,5020,5020,0
|
|
20230809,172000,94438935,5020,5020,5020,5020,0
|
|
20230809,171900,94438935,5020,5020,5020,5020,0
|
|
20230809,171800,94438935,5020,5020,5020,5020,0
|
|
20230809,171700,94438935,5020,5020,5020,5020,0
|
|
20230809,171600,94438935,5020,5020,5020,5020,0
|
|
20230809,171500,94438935,5020,5020,5020,5020,0
|
|
20230809,171400,94438935,5020,5020,5020,5020,0
|
|
20230809,171300,94438935,5020,5020,5020,5020,0
|
|
20230809,171200,94438935,5020,5020,5020,5020,0
|
|
20230809,171100,94438935,5020,5020,5020,5020,0
|
|
20230809,171000,94438935,5020,5020,5020,5020,0
|
|
20230809,170900,94438935,5020,5020,5020,5020,0
|
|
20230809,170800,94438935,5020,5020,5020,5020,0
|
|
20230809,170700,94438935,5020,5020,5020,5020,0
|
|
20230809,170600,94438935,5020,5020,5020,5020,0
|
|
20230809,170500,94438935,5020,5020,5020,5020,0
|
|
20230809,170400,94438935,5020,5020,5020,5020,0
|
|
20230809,170300,94438935,5020,5020,5020,5020,0
|
|
20230809,170200,94438935,5020,5020,5020,5020,0
|
|
20230809,170100,94438935,5020,5020,5020,5020,0
|
|
20230809,170000,94438935,5020,5020,5020,5020,0
|
|
20230809,165900,94438935,5020,5020,5020,5020,0
|
|
20230809,165800,94438935,5020,5020,5020,5020,186
|
|
20230809,165700,94438935,5020,5020,5020,5020,0
|
|
20230809,165600,94438935,5020,5020,5020,5020,0
|
|
20230809,165500,94438935,5020,5020,5020,5020,0
|
|
20230809,165400,94438935,5020,5020,5020,5020,0
|
|
20230809,165300,94438935,5020,5020,5020,5020,0
|
|
20230809,165200,94438935,5020,5020,5020,5020,0
|
|
20230809,165100,94438935,5020,5020,5020,5020,0
|
|
20230809,165000,94438935,5020,5020,5020,5020,0
|
|
20230809,164900,94438935,5020,5020,5020,5020,0
|
|
20230809,164800,94438935,5020,5020,5020,5020,0
|
|
20230809,164700,94438935,5020,5020,5020,5020,0
|
|
20230809,164600,94438935,5020,5020,5020,5020,0
|
|
20230809,164500,94438935,5020,5020,5020,5020,0
|
|
20230809,164400,94438935,5020,5020,5020,5020,0
|
|
20230809,164300,94438935,5020,5020,5020,5020,0
|
|
20230809,164200,94438935,5020,5020,5020,5020,0
|
|
20230809,164100,94438935,5020,5020,5020,5020,0
|
|
20230809,164000,94438935,5020,5020,5020,5020,0
|
|
20230809,163900,94438935,5020,5020,5020,5020,0
|
|
20230809,163800,94438935,5020,5020,5020,5020,0
|
|
20230809,163700,94438935,5020,5020,5020,5020,0
|
|
20230809,163600,94438935,5020,5020,5020,5020,0
|
|
20230809,163500,94438935,5020,5020,5020,5020,0
|
|
20230809,163400,94438935,5020,5020,5020,5020,0
|
|
20230809,163300,94438935,5020,5020,5020,5020,0
|
|
20230809,163200,94438935,5020,5020,5020,5020,0
|
|
20230809,163100,94438935,5020,5020,5020,5020,0
|
|
20230809,163000,94438935,5020,5020,5020,5020,0
|
|
20230809,162900,94438935,5020,5020,5020,5020,0
|
|
20230809,162800,94438935,5020,5020,5020,5020,186
|
|
20230809,162700,94438935,5020,5020,5020,5020,0
|
|
20230809,162600,94438935,5020,5020,5020,5020,0
|
|
20230809,162500,94438935,5020,5020,5020,5020,0
|
|
20230809,162400,94438935,5020,5020,5020,5020,0
|
|
20230809,162300,94438935,5020,5020,5020,5020,0
|
|
20230809,162200,94438935,5020,5020,5020,5020,0
|
|
20230809,162100,94438935,5020,5020,5020,5020,0
|
|
20230809,162000,94438935,5020,5020,5020,5020,0
|
|
20230809,161900,94438935,5020,5020,5020,5020,0
|
|
20230809,161800,94438935,5020,5020,5020,5020,0
|
|
20230809,161700,94438935,5020,5020,5020,5020,0
|
|
20230809,161600,94438935,5020,5020,5020,5020,0
|
|
20230809,161500,94438935,5020,5020,5020,5020,0
|
|
20230809,161400,94438935,5020,5020,5020,5020,0
|
|
20230809,161300,94438935,5020,5020,5020,5020,0
|
|
20230809,161200,94438935,5020,5020,5020,5020,0
|
|
20230809,161100,94438935,5020,5020,5020,5020,0
|
|
20230809,161000,94438935,5020,5020,5020,5020,0
|
|
20230809,160900,94438935,5020,5020,5020,5020,0
|
|
20230809,160800,94438935,5020,5020,5020,5020,0
|
|
20230809,160700,94438935,5020,5020,5020,5020,0
|
|
20230809,160600,94438935,5020,5020,5020,5020,0
|
|
20230809,160500,94438935,5020,5020,5020,5020,0
|
|
20230809,160400,94438935,5020,5020,5020,5020,0
|
|
20230809,160300,94438935,5020,5020,5020,5020,0
|
|
20230809,160200,94438935,5020,5020,5020,5020,0
|
|
20230809,160100,94438935,5020,5020,5020,5020,0
|
|
20230809,160000,94438935,5020,5020,5020,5020,0
|
|
20230809,155900,94438935,5020,5020,5020,5020,0
|
|
20230809,155800,94438935,5020,5020,5020,5020,186
|
|
20230809,155700,94438935,5020,5020,5020,5020,0
|
|
20230809,155600,94438935,5020,5020,5020,5020,0
|
|
20230809,155500,94438935,5020,5020,5020,5020,0
|
|
20230809,155400,94438935,5020,5020,5020,5020,0
|
|
20230809,155300,94438935,5020,5020,5020,5020,0
|
|
20230809,155200,94438935,5020,5020,5020,5020,0
|
|
20230809,155100,94438935,5020,5020,5020,5020,0
|
|
20230809,155000,94438935,5020,5020,5020,5020,0
|
|
20230809,154900,94438935,5020,5020,5020,5020,0
|
|
20230809,154800,94438935,5020,5020,5020,5020,0
|
|
20230809,154700,94438935,5020,5020,5020,5020,0
|
|
20230809,154600,94438935,5020,5020,5020,5020,0
|
|
20230809,154500,94438935,5020,5020,5020,5020,0
|
|
20230809,154400,94438935,5020,5020,5020,5020,0
|
|
20230809,154300,94438935,5020,5020,5020,5020,0
|
|
20230809,154200,94438935,5020,5020,5020,5020,0
|
|
20230809,154100,94438935,5020,5020,5020,5020,0
|
|
20230809,154000,94438935,5020,5020,5020,5020,0
|
|
20230809,153900,94438935,5020,5020,5020,5020,0
|
|
20230809,153800,94438935,5020,5020,5020,5020,0
|
|
20230809,153700,94438935,5020,5020,5020,5020,0
|
|
20230809,153600,94438935,5020,5020,5020,5020,0
|
|
20230809,153500,94438935,5020,5020,5020,5020,0
|
|
20230809,153400,94438935,5020,5020,5020,5020,0
|
|
20230809,153300,94438935,5020,5020,5020,5020,0
|
|
20230809,153200,94438935,5020,5020,5020,5020,0
|
|
20230809,153100,94438935,5020,5020,5020,5020,0
|
|
20230809,153000,94438935,5020,5020,5020,5020,186
|
|
20230809,152900,93505215,5010,5010,5010,5010,0
|
|
20230809,152800,93505215,5010,5010,5010,5010,0
|
|
20230809,152700,93505215,5010,5010,5010,5010,0
|
|
20230809,152600,93505215,5010,5010,5010,5010,0
|
|
20230809,152500,93505215,5010,5010,5010,5010,0
|
|
20230809,152400,93505215,5010,5010,5010,5010,0
|
|
20230809,152300,93505215,5010,5010,5010,5010,0
|
|
20230809,152200,93505215,5010,5010,5010,5010,0
|
|
20230809,152100,93505215,5010,5010,5010,5010,0
|
|
20230809,152000,93505215,5010,5010,5010,5010,0
|
|
20230809,151900,93505215,5010,5000,5010,4985,1304
|
|
20230809,151800,86997950,5000,5010,5010,5000,806
|
|
20230809,151700,82966950,5010,5010,5010,5010,0
|
|
20230809,151600,82966950,5010,5010,5010,5010,12
|
|
20230809,151500,82906830,5000,5000,5000,5000,0
|
|
20230809,151400,82906830,5000,5000,5000,5000,0
|
|
20230809,151300,82906830,5000,5000,5000,5000,0
|
|
20230809,151200,82906830,5000,5000,5000,5000,0
|
|
20230809,151100,82906830,5000,5000,5000,5000,9
|
|
20230809,151000,82861830,5000,5010,5010,5000,368
|
|
20230809,150900,81018920,5020,5020,5020,5020,0
|
|
20230809,150800,81018920,5020,5020,5020,5020,0
|
|
20230809,150700,81018920,5020,5020,5020,5020,90
|
|
20230809,150600,80567120,5000,5000,5000,5000,0
|
|
20230809,150500,80567120,5000,5000,5000,5000,0
|
|
20230809,150400,80567120,5000,5000,5000,5000,0
|
|
20230809,150300,80567120,5000,5000,5000,5000,0
|
|
20230809,150200,80567120,5000,5000,5000,5000,0
|
|
20230809,150100,80567120,5000,5010,5010,5000,412
|
|
20230809,150000,78505120,5020,5020,5020,5020,1
|
|
20230809,145900,78500100,5020,5020,5020,5020,0
|
|
20230809,145800,78500100,5020,5020,5020,5020,1
|
|
20230809,145700,78495080,5020,5020,5020,5020,0
|
|
20230809,145600,78495080,5020,5020,5020,5020,0
|
|
20230809,145500,78495080,5020,5020,5020,5020,1
|
|
20230809,145400,78490060,5020,5020,5020,5020,0
|
|
20230809,145300,78490060,5020,5010,5020,5010,327
|
|
20230809,145200,76848620,5020,5020,5020,5020,150
|
|
20230809,145100,76095620,5020,5020,5020,5020,0
|
|
20230809,145000,76095620,5020,5020,5020,5020,4
|
|
20230809,144900,76075540,5020,5020,5020,5020,0
|
|
20230809,144800,76075540,5020,5020,5020,5020,0
|
|
20230809,144700,76075540,5020,5020,5020,5020,0
|
|
20230809,144600,76075540,5020,5020,5020,5020,0
|
|
20230809,144500,76075540,5020,5020,5020,5020,0
|
|
20230809,144400,76075540,5020,5020,5020,5020,0
|
|
20230809,144300,76075540,5020,5020,5020,5020,1
|
|
20230809,144200,76070520,4995,4995,4995,4995,0
|
|
20230809,144100,76070520,4995,4995,4995,4995,0
|
|
20230809,144000,76070520,4995,4995,4995,4995,0
|
|
20230809,143900,76070520,4995,4995,4995,4995,0
|
|
20230809,143800,76070520,4995,4995,4995,4995,0
|
|
20230809,143700,76070520,4995,4995,4995,4995,40
|
|
20230809,143600,75870720,4995,4990,4995,4990,9
|
|
20230809,143500,75825770,4990,5000,5000,4990,4366
|
|
20230809,143400,54014600,5020,5020,5020,5020,0
|
|
20230809,143300,54014600,5020,5020,5020,5020,0
|
|
20230809,143200,54014600,5020,5020,5020,5020,0
|
|
20230809,143100,54014600,5020,5020,5020,5020,0
|
|
20230809,143000,54014600,5020,5020,5020,5020,0
|
|
20230809,142900,54014600,5020,5020,5020,5020,0
|
|
20230809,142800,54014600,5020,5020,5020,5020,0
|
|
20230809,142700,54014600,5020,5000,5020,5000,17
|
|
20230809,142600,53929580,5020,5020,5020,5020,0
|
|
20230809,142500,53929580,5020,5020,5020,5020,5
|
|
20230809,142400,53904480,5020,5020,5020,5020,0
|
|
20230809,142300,53904480,5020,5020,5020,5020,1
|
|
20230809,142200,53899460,5000,5000,5000,5000,11
|
|
20230809,142100,53844460,5020,5020,5020,5020,0
|
|
20230809,142000,53844460,5020,5020,5020,5020,0
|
|
20230809,141900,53844460,5020,5020,5020,5020,0
|
|
20230809,141800,53844460,5020,5020,5020,5020,2
|
|
20230809,141700,53834420,5020,5020,5020,5020,1
|
|
20230809,141600,53829400,5000,5000,5000,5000,0
|
|
20230809,141500,53829400,5000,5000,5000,5000,0
|
|
20230809,141400,53829400,5000,5000,5000,5000,0
|
|
20230809,141300,53829400,5000,5000,5000,5000,0
|
|
20230809,141200,53829400,5000,5000,5000,5000,10
|
|
20230809,141100,53779400,5020,5020,5020,5020,0
|
|
20230809,141000,53779400,5020,5020,5020,5020,0
|
|
20230809,140900,53779400,5020,5020,5020,5020,0
|
|
20230809,140800,53779400,5020,5020,5020,5020,0
|
|
20230809,140700,53779400,5020,5020,5020,5020,2
|
|
20230809,140600,53769360,5000,5000,5000,5000,0
|
|
20230809,140500,53769360,5000,5000,5000,5000,0
|
|
20230809,140400,53769360,5000,5000,5000,5000,0
|
|
20230809,140300,53769360,5000,5000,5000,5000,0
|
|
20230809,140200,53769360,5000,5000,5000,5000,0
|
|
20230809,140100,53769360,5000,5000,5000,5000,0
|
|
20230809,140000,53769360,5000,5000,5000,5000,0
|
|
20230809,135900,53769360,5000,5000,5000,5000,0
|
|
20230809,135800,53769360,5000,5000,5000,5000,0
|
|
20230809,135700,53769360,5000,4995,5000,4995,147
|
|
20230809,135600,53034860,4995,4995,4995,4995,12
|
|
20230809,135500,52974920,5000,5000,5000,5000,0
|
|
20230809,135400,52974920,5000,5000,5000,5000,0
|
|
20230809,135300,52974920,5000,5000,5000,5000,21
|
|
20230809,135200,52869920,5000,5000,5000,5000,105
|
|
20230809,135100,52344920,5000,5000,5000,5000,0
|
|
20230809,135000,52344920,5000,5000,5000,5000,0
|
|
20230809,134900,52344920,5000,5000,5000,5000,0
|
|
20230809,134800,52344920,5000,5000,5000,5000,317
|
|
20230809,134700,50759920,5000,5000,5000,5000,0
|
|
20230809,134600,50759920,5000,5000,5000,5000,12
|
|
20230809,134500,50699920,5010,5010,5010,5010,5
|
|
20230809,134400,50674870,5020,5020,5020,5020,0
|
|
20230809,134300,50674870,5020,5020,5020,5020,0
|
|
20230809,134200,50674870,5020,5020,5020,5020,0
|
|
20230809,134100,50674870,5020,5020,5020,5020,1
|
|
20230809,134000,50669850,5010,5010,5010,5010,0
|
|
20230809,133900,50669850,5010,5010,5010,5010,0
|
|
20230809,133800,50669850,5010,5010,5010,5010,0
|
|
20230809,133700,50669850,5010,5010,5010,5010,311
|
|
20230809,133600,49111740,5010,5010,5010,5010,0
|
|
20230809,133500,49111740,5010,5010,5010,5010,0
|
|
20230809,133400,49111740,5010,5010,5010,5010,0
|
|
20230809,133300,49111740,5010,5010,5010,5010,0
|
|
20230809,133200,49111740,5010,5010,5010,5010,0
|
|
20230809,133100,49111740,5010,5010,5010,5010,100
|
|
20230809,133000,48610740,5010,5010,5010,5010,0
|
|
20230809,132900,48610740,5010,5010,5010,5010,2
|
|
20230809,132800,48600720,5000,5000,5000,5000,0
|
|
20230809,132700,48600720,5000,5000,5000,5000,0
|
|
20230809,132600,48600720,5000,5000,5000,5000,0
|
|
20230809,132500,48600720,5000,5000,5000,5000,0
|
|
20230809,132400,48600720,5000,5000,5000,5000,0
|
|
20230809,132300,48600720,5000,5000,5000,5000,0
|
|
20230809,132200,48600720,5000,5000,5000,5000,0
|
|
20230809,132100,48600720,5000,5000,5000,5000,50
|
|
20230809,132000,48350720,5000,5000,5000,5000,0
|
|
20230809,131900,48350720,5000,5000,5000,5000,0
|
|
20230809,131800,48350720,5000,5000,5000,5000,0
|
|
20230809,131700,48350720,5000,5000,5000,5000,0
|
|
20230809,131600,48350720,5000,5000,5000,5000,0
|
|
20230809,131500,48350720,5000,5000,5000,5000,0
|
|
20230809,131400,48350720,5000,5000,5000,5000,0
|
|
20230809,131300,48350720,5000,5000,5000,5000,0
|
|
20230809,131200,48350720,5000,5000,5000,5000,15
|
|
20230809,131100,48275720,5020,5020,5020,5020,0
|
|
20230809,131000,48275720,5020,5020,5020,5020,0
|
|
20230809,130900,48275720,5020,5020,5020,5020,1
|
|
20230809,130800,48270700,5000,5000,5000,5000,0
|
|
20230809,130700,48270700,5000,5010,5010,5000,51
|
|
20230809,130600,48015690,5000,5000,5000,5000,0
|
|
20230809,130500,48015690,5000,5000,5000,5000,0
|
|
20230809,130400,48015690,5000,5000,5000,5000,0
|
|
20230809,130300,48015690,5000,5000,5000,5000,0
|
|
20230809,130200,48015690,5000,5000,5000,5000,0
|
|
20230809,130100,48015690,5000,5000,5000,5000,50
|
|
20230809,130000,47765690,5000,5000,5000,5000,28
|
|
20230809,125900,47625690,5010,5010,5010,5010,1
|
|
20230809,125800,47620680,5020,5020,5020,5020,0
|
|
20230809,125700,47620680,5020,5020,5020,5020,0
|
|
20230809,125600,47620680,5020,5020,5020,5020,6
|
|
20230809,125500,47590560,5000,5000,5000,5000,0
|
|
20230809,125400,47590560,5000,5000,5000,5000,320
|
|
20230809,125300,45990560,5010,5010,5010,5010,0
|
|
20230809,125200,45990560,5010,5010,5010,5010,0
|
|
20230809,125100,45990560,5010,5010,5010,5010,20
|
|
20230809,125000,45890360,5010,5010,5010,5010,0
|
|
20230809,124900,45890360,5010,5010,5010,5010,10
|
|
20230809,124800,45840260,5020,5020,5020,5020,0
|
|
20230809,124700,45840260,5020,5020,5020,5020,0
|
|
20230809,124600,45840260,5020,5020,5020,5020,0
|
|
20230809,124500,45840260,5020,5020,5020,5020,0
|
|
20230809,124400,45840260,5020,5020,5020,5020,1
|
|
20230809,124300,45835240,5010,5010,5010,5010,0
|
|
20230809,124200,45835240,5010,5010,5010,5010,0
|
|
20230809,124100,45835240,5010,5010,5010,5010,0
|
|
20230809,124000,45835240,5010,5010,5010,5010,0
|
|
20230809,123900,45835240,5010,5010,5010,5010,0
|
|
20230809,123800,45835240,5010,5010,5010,5010,148
|
|
20230809,123700,45093760,5010,5010,5010,5010,0
|
|
20230809,123600,45093760,5010,5010,5010,5010,0
|
|
20230809,123500,45093760,5010,5010,5010,5010,203
|
|
20230809,123400,44076730,5010,5010,5010,5010,0
|
|
20230809,123300,44076730,5010,5010,5010,5010,0
|
|
20230809,123200,44076730,5010,5010,5010,5010,460
|
|
20230809,123100,41772130,5010,5010,5010,5010,0
|
|
20230809,123000,41772130,5010,5010,5010,5010,0
|
|
20230809,122900,41772130,5010,5010,5010,5010,0
|
|
20230809,122800,41772130,5010,5010,5010,5010,0
|
|
20230809,122700,41772130,5010,5010,5010,5010,0
|
|
20230809,122600,41772130,5010,5010,5010,5010,0
|
|
20230809,122500,41772130,5010,5010,5010,5010,0
|
|
20230809,122400,41772130,5010,5000,5010,5000,30
|
|
20230809,122300,41622070,5000,5000,5000,5000,19
|
|
20230809,122200,41527070,5010,5010,5010,5010,0
|
|
20230809,122100,41527070,5010,5010,5010,5010,1
|
|
20230809,122000,41522060,5010,5010,5010,5010,0
|
|
20230809,121900,41522060,5010,5010,5010,5010,0
|
|
20230809,121800,41522060,5010,5010,5010,5010,0
|
|
20230809,121700,41522060,5010,5010,5010,5010,0
|
|
20230809,121600,41522060,5010,5010,5010,5010,1
|
|
20230809,121500,41517050,5010,5010,5010,5010,0
|
|
20230809,121400,41517050,5010,5010,5010,5010,0
|
|
20230809,121300,41517050,5010,5010,5010,5010,0
|
|
20230809,121200,41517050,5010,5010,5010,5010,0
|
|
20230809,121100,41517050,5010,5010,5010,5010,0
|
|
20230809,121000,41517050,5010,5010,5010,5010,0
|
|
20230809,120900,41517050,5010,5010,5010,5010,3
|
|
20230809,120800,41502020,5010,5010,5010,5010,0
|
|
20230809,120700,41502020,5010,5010,5010,5010,2
|
|
20230809,120600,41492000,5010,5010,5010,5010,0
|
|
20230809,120500,41492000,5010,5010,5010,5010,24
|
|
20230809,120400,41371760,5010,5010,5010,5010,0
|
|
20230809,120300,41371760,5010,5010,5010,5010,0
|
|
20230809,120200,41371760,5010,5010,5010,5010,0
|
|
20230809,120100,41371760,5010,5010,5010,5010,0
|
|
20230809,120000,41371760,5010,5010,5010,5010,0
|
|
20230809,115900,41371760,5010,5010,5010,5010,0
|
|
20230809,115800,41371760,5010,5010,5010,5010,1
|
|
20230809,115700,41366750,5000,5000,5000,5000,0
|
|
20230809,115600,41366750,5000,5000,5000,5000,0
|
|
20230809,115500,41366750,5000,5000,5000,5000,42
|
|
20230809,115400,41156750,5000,5000,5000,5000,0
|
|
20230809,115300,41156750,5000,5000,5000,5000,0
|
|
20230809,115200,41156750,5000,5000,5000,5000,11
|
|
20230809,115100,41101750,5010,5010,5010,5010,0
|
|
20230809,115000,41101750,5010,5010,5010,5010,0
|
|
20230809,114900,41101750,5010,5010,5010,5010,165
|
|
20230809,114800,40275100,5010,5010,5010,5010,0
|
|
20230809,114700,40275100,5010,5010,5010,5010,0
|
|
20230809,114600,40275100,5010,5010,5010,5010,0
|
|
20230809,114500,40275100,5010,5010,5010,5010,0
|
|
20230809,114400,40275100,5010,5010,5010,5010,0
|
|
20230809,114300,40275100,5010,5010,5010,5010,0
|
|
20230809,114200,40275100,5010,5010,5010,5010,5
|
|
20230809,114100,40250050,5010,5010,5010,5000,109
|
|
20230809,114000,39704040,5010,5010,5010,5010,0
|
|
20230809,113900,39704040,5010,5010,5010,5010,0
|
|
20230809,113800,39704040,5010,5010,5010,5010,0
|
|
20230809,113700,39704040,5010,5010,5010,5010,0
|
|
20230809,113600,39704040,5010,5010,5010,5010,1
|
|
20230809,113500,39699030,5010,5010,5010,5010,0
|
|
20230809,113400,39699030,5010,5010,5010,5010,101
|
|
20230809,113300,39193020,5000,5000,5000,5000,0
|
|
20230809,113200,39193020,5000,5000,5000,5000,3
|
|
20230809,113100,39178020,5000,5000,5000,5000,2
|
|
20230809,113000,39168020,5010,5000,5010,5000,100
|
|
20230809,112900,38667570,5000,5000,5000,5000,2
|
|
20230809,112800,38657570,5000,5000,5000,5000,0
|
|
20230809,112700,38657570,5000,5000,5000,5000,1
|
|
20230809,112600,38652570,5000,5000,5000,5000,0
|
|
20230809,112500,38652570,5000,5000,5010,5000,3
|
|
20230809,112400,38637560,5000,5000,5000,5000,100
|
|
20230809,112300,38137560,4990,4990,4990,4990,0
|
|
20230809,112200,38137560,4990,4990,4990,4990,0
|
|
20230809,112100,38137560,4990,4990,4990,4990,0
|
|
20230809,112000,38137560,4990,4990,4990,4990,0
|
|
20230809,111900,38137560,4990,4990,4990,4990,0
|
|
20230809,111800,38137560,4990,4995,4995,4990,270
|
|
20230809,111700,36789000,4990,5000,5000,4990,1583
|
|
20230809,111600,28889395,5000,5000,5000,5000,0
|
|
20230809,111500,28889395,5000,5000,5000,5000,0
|
|
20230809,111400,28889395,5000,5000,5000,5000,0
|
|
20230809,111300,28889395,5000,5000,5000,5000,200
|
|
20230809,111200,27889395,5010,5010,5010,5010,7
|
|
20230809,111100,27854325,5010,5010,5010,5010,0
|
|
20230809,111000,27854325,5010,5010,5010,5010,0
|
|
20230809,110900,27854325,5010,5010,5010,5010,0
|
|
20230809,110800,27854325,5010,5010,5010,5010,0
|
|
20230809,110700,27854325,5010,5000,5010,5000,102
|
|
20230809,110600,27343435,5000,5000,5000,5000,12
|
|
20230809,110500,27283435,5000,5000,5000,5000,319
|
|
20230809,110400,25688435,5000,5000,5000,5000,0
|
|
20230809,110300,25688435,5000,5000,5000,5000,0
|
|
20230809,110200,25688435,5000,5000,5000,5000,0
|
|
20230809,110100,25688435,5000,4995,5000,4995,72
|
|
20230809,110000,25328440,4985,4985,4985,4985,0
|
|
20230809,105900,25328440,4985,4990,4990,4985,46
|
|
20230809,105800,25098905,4990,4990,4990,4990,5
|
|
20230809,105700,25073955,5000,5000,5000,5000,0
|
|
20230809,105600,25073955,5000,5000,5000,5000,0
|
|
20230809,105500,25073955,5000,5000,5000,5000,0
|
|
20230809,105400,25073955,5000,5000,5000,5000,0
|
|
20230809,105300,25073955,5000,5000,5000,5000,0
|
|
20230809,105200,25073955,5000,5000,5000,5000,1
|
|
20230809,105100,25068955,4995,4995,4995,4995,0
|
|
20230809,105000,25068955,4995,4995,4995,4995,0
|
|
20230809,104900,25068955,4995,4995,4995,4995,0
|
|
20230809,104800,25068955,4995,4995,4995,4995,1
|
|
20230809,104700,25063960,4995,4995,4995,4995,2
|
|
20230809,104600,25053970,4995,4995,4995,4995,4
|
|
20230809,104500,25033990,4995,4995,4995,4995,5
|
|
20230809,104400,25009015,5000,4995,5000,4995,5
|
|
20230809,104300,24984035,4995,4995,4995,4995,7
|
|
20230809,104200,24949070,4995,4995,4995,4995,420
|
|
20230809,104100,22851170,4985,4990,4995,4985,401
|
|
20230809,104000,20851400,4990,4995,4995,4985,700
|
|
20230809,103900,17361230,4995,4995,4995,4995,12
|
|
20230809,103800,17301290,4995,5000,5000,4995,302
|
|
20230809,103700,15792660,5000,5000,5000,5000,40
|
|
20230809,103600,15592660,5000,5000,5000,5000,0
|
|
20230809,103500,15592660,5000,5000,5000,5000,0
|
|
20230809,103400,15592660,5000,5000,5000,5000,0
|
|
20230809,103300,15592660,5000,5000,5000,5000,112
|
|
20230809,103200,15032660,5000,5000,5000,5000,0
|
|
20230809,103100,15032660,5000,5000,5000,5000,22
|
|
20230809,103000,14922660,5000,5010,5010,5000,21
|
|
20230809,102900,14817650,5020,5020,5020,5020,0
|
|
20230809,102800,14817650,5020,5020,5020,5020,0
|
|
20230809,102700,14817650,5020,5020,5020,5020,0
|
|
20230809,102600,14817650,5020,5020,5020,5020,0
|
|
20230809,102500,14817650,5020,5020,5020,5020,0
|
|
20230809,102400,14817650,5020,5020,5020,5020,2
|
|
20230809,102300,14807610,5020,5020,5020,5020,0
|
|
20230809,102200,14807610,5020,5020,5020,5020,1
|
|
20230809,102100,14802590,5020,5010,5020,5010,21
|
|
20230809,102000,14697220,5010,5010,5010,5010,0
|
|
20230809,101900,14697220,5010,5010,5010,5010,0
|
|
20230809,101800,14697220,5010,5010,5010,5010,5
|
|
20230809,101700,14672170,5010,5010,5010,5010,0
|
|
20230809,101600,14672170,5010,5010,5010,5010,40
|
|
20230809,101500,14471770,5010,5010,5010,5010,0
|
|
20230809,101400,14471770,5010,5010,5010,5010,0
|
|
20230809,101300,14471770,5010,5010,5010,5010,0
|
|
20230809,101200,14471770,5010,5010,5010,5010,0
|
|
20230809,101100,14471770,5010,5010,5010,5010,0
|
|
20230809,101000,14471770,5010,5010,5010,5010,0
|
|
20230809,100900,14471770,5010,5010,5010,5010,1
|
|
20230809,100800,14466760,5000,5000,5000,5000,0
|
|
20230809,100700,14466760,5000,5000,5000,5000,1
|
|
20230809,100600,14461760,5000,5000,5000,5000,0
|
|
20230809,100500,14461760,5000,5000,5000,5000,0
|
|
20230809,100400,14461760,5000,5000,5000,5000,0
|
|
20230809,100300,14461760,5000,5000,5000,4995,219
|
|
20230809,100200,13366800,5000,5000,5000,5000,0
|
|
20230809,100100,13366800,5000,4990,5010,4990,206
|
|
20230809,100000,12336805,4990,4995,4995,4990,32
|
|
20230809,095900,12176975,4995,4995,4995,4995,10
|
|
20230809,095800,12127025,4985,4985,4985,4985,3
|
|
20230809,095700,12112070,4985,4985,4985,4985,3
|
|
20230809,095600,12097115,4985,4990,4990,4985,103
|
|
20230809,095500,11583205,4990,4990,4990,4990,0
|
|
20230809,095400,11583205,4990,4990,4990,4990,1
|
|
20230809,095300,11578215,4995,4995,4995,4995,40
|
|
20230809,095200,11378415,4995,4995,4995,4995,5
|
|
20230809,095100,11353440,4995,4995,4995,4995,0
|
|
20230809,095000,11353440,4995,4995,4995,4995,1
|
|
20230809,094900,11348445,5000,5000,5000,5000,0
|
|
20230809,094800,11348445,5000,5000,5000,5000,0
|
|
20230809,094700,11348445,5000,5000,5000,5000,0
|
|
20230809,094600,11348445,5000,5000,5000,5000,1
|
|
20230809,094500,11343445,5000,5000,5000,5000,0
|
|
20230809,094400,11343445,5000,5000,5000,5000,0
|
|
20230809,094300,11343445,5000,5000,5000,5000,1
|
|
20230809,094200,11338445,4995,4995,4995,4995,0
|
|
20230809,094100,11338445,4995,4995,4995,4995,0
|
|
20230809,094000,11338445,4995,4995,4995,4995,0
|
|
20230809,093900,11338445,4995,4995,4995,4995,0
|
|
20230809,093800,11338445,4995,4995,4995,4995,1
|
|
20230809,093700,11333450,4995,4995,4995,4995,500
|
|
20230809,093600,8835950,4995,4995,4995,4995,1
|
|
20230809,093500,8830955,4995,4995,4995,4995,0
|
|
20230809,093400,8830955,4995,4995,4995,4995,0
|
|
20230809,093300,8830955,4995,4995,4995,4995,0
|
|
20230809,093200,8830955,4995,4985,4995,4985,10
|
|
20230809,093100,8781085,4985,4995,4995,4985,500
|
|
20230809,093000,6287345,5010,4995,5010,4995,41
|
|
20230809,092900,6082535,5000,5000,5000,5000,211
|
|
20230809,092800,5027535,4995,4995,4995,4995,0
|
|
20230809,092700,5027535,4995,5000,5000,4995,121
|
|
20230809,092600,4422640,4995,4995,4995,4995,4
|
|
20230809,092500,4402660,4990,4990,4990,4990,0
|
|
20230809,092400,4402660,4990,4990,4990,4990,0
|
|
20230809,092300,4402660,4990,4990,4990,4990,0
|
|
20230809,092200,4402660,4990,4990,4990,4990,1
|
|
20230809,092100,4397670,4990,4990,4990,4990,1
|
|
20230809,092000,4392680,4985,4985,4985,4985,0
|
|
20230809,091900,4392680,4985,4985,4985,4985,132
|
|
20230809,091800,3734660,4985,4985,4985,4985,0
|
|
20230809,091700,3734660,4985,4985,4985,4985,11
|
|
20230809,091600,3679825,4990,4990,4990,4990,183
|
|
20230809,091500,2766655,4990,4990,4990,4990,20
|
|
20230809,091400,2666855,4975,4975,4975,4975,0
|
|
20230809,091300,2666855,4975,4975,4975,4975,0
|
|
20230809,091200,2666855,4975,4975,4975,4975,0
|
|
20230809,091100,2666855,4975,4975,4975,4975,5
|
|
20230809,091000,2641980,4950,4950,4950,4950,0
|
|
20230809,090900,2641980,4950,4950,4950,4950,0
|
|
20230809,090800,2641980,4950,4950,4950,4950,0
|
|
20230809,090700,2641980,4950,4950,4950,4950,0
|
|
20230809,090600,2641980,4950,4950,4950,4950,0
|
|
20230809,090500,2641980,4950,4950,4950,4950,0
|
|
20230809,090400,2641980,4950,4950,4950,4950,0
|
|
20230809,090300,2641980,4950,4945,4950,4940,12
|
|
20230809,090200,2582615,4945,4960,4960,4940,516
|
|
20230809,090100,24895,4975,4995,4995,4975,3
|
|
20230809,090000,9950,4975,4975,4975,4975,2
|