637 lines
30 KiB
CSV
637 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,193400,970707575,5130,5130,5130,5130,3153
|
|
20230801,193300,970707575,5130,5130,5130,5130,0
|
|
20230801,193200,970707575,5130,5130,5130,5130,0
|
|
20230801,193100,970707575,5130,5130,5130,5130,0
|
|
20230801,193000,970707575,5130,5130,5130,5130,0
|
|
20230801,192900,970707575,5130,5130,5130,5130,0
|
|
20230801,192800,970707575,5130,5130,5130,5130,0
|
|
20230801,192700,970707575,5130,5130,5130,5130,0
|
|
20230801,192600,970707575,5130,5130,5130,5130,0
|
|
20230801,192500,970707575,5130,5130,5130,5130,0
|
|
20230801,192400,970707575,5130,5130,5130,5130,0
|
|
20230801,192300,970707575,5130,5130,5130,5130,0
|
|
20230801,192200,970707575,5130,5130,5130,5130,0
|
|
20230801,192100,970707575,5130,5130,5130,5130,0
|
|
20230801,192000,970707575,5130,5130,5130,5130,0
|
|
20230801,191900,970707575,5130,5130,5130,5130,0
|
|
20230801,191800,970707575,5130,5130,5130,5130,0
|
|
20230801,191700,970707575,5130,5130,5130,5130,0
|
|
20230801,191600,970707575,5130,5130,5130,5130,0
|
|
20230801,191500,970707575,5130,5130,5130,5130,0
|
|
20230801,191400,970707575,5130,5130,5130,5130,0
|
|
20230801,191300,970707575,5130,5130,5130,5130,0
|
|
20230801,191200,970707575,5130,5130,5130,5130,0
|
|
20230801,191100,970707575,5130,5130,5130,5130,0
|
|
20230801,191000,970707575,5130,5130,5130,5130,0
|
|
20230801,190900,970707575,5130,5130,5130,5130,0
|
|
20230801,190800,970707575,5130,5130,5130,5130,0
|
|
20230801,190700,970707575,5130,5130,5130,5130,0
|
|
20230801,190600,970707575,5130,5130,5130,5130,0
|
|
20230801,190500,970707575,5130,5130,5130,5130,0
|
|
20230801,190400,970707575,5130,5130,5130,5130,3153
|
|
20230801,190300,970707575,5130,5130,5130,5130,0
|
|
20230801,190200,970707575,5130,5130,5130,5130,0
|
|
20230801,190100,970707575,5130,5130,5130,5130,0
|
|
20230801,190000,970707575,5130,5130,5130,5130,0
|
|
20230801,185900,970707575,5130,5130,5130,5130,0
|
|
20230801,185800,970707575,5130,5130,5130,5130,0
|
|
20230801,185700,970707575,5130,5130,5130,5130,0
|
|
20230801,185600,970707575,5130,5130,5130,5130,0
|
|
20230801,185500,970707575,5130,5130,5130,5130,0
|
|
20230801,185400,970707575,5130,5130,5130,5130,0
|
|
20230801,185300,970707575,5130,5130,5130,5130,0
|
|
20230801,185200,970707575,5130,5130,5130,5130,0
|
|
20230801,185100,970707575,5130,5130,5130,5130,0
|
|
20230801,185000,970707575,5130,5130,5130,5130,0
|
|
20230801,184900,970707575,5130,5130,5130,5130,0
|
|
20230801,184800,970707575,5130,5130,5130,5130,0
|
|
20230801,184700,970707575,5130,5130,5130,5130,0
|
|
20230801,184600,970707575,5130,5130,5130,5130,0
|
|
20230801,184500,970707575,5130,5130,5130,5130,0
|
|
20230801,184400,970707575,5130,5130,5130,5130,0
|
|
20230801,184300,970707575,5130,5130,5130,5130,0
|
|
20230801,184200,970707575,5130,5130,5130,5130,0
|
|
20230801,184100,970707575,5130,5130,5130,5130,0
|
|
20230801,184000,970707575,5130,5130,5130,5130,0
|
|
20230801,183900,970707575,5130,5130,5130,5130,0
|
|
20230801,183800,970707575,5130,5130,5130,5130,0
|
|
20230801,183700,970707575,5130,5130,5130,5130,0
|
|
20230801,183600,970707575,5130,5130,5130,5130,0
|
|
20230801,183500,970707575,5130,5130,5130,5130,0
|
|
20230801,183400,970707575,5130,5130,5130,5130,3153
|
|
20230801,183300,970707575,5130,5130,5130,5130,0
|
|
20230801,183200,970707575,5130,5130,5130,5130,0
|
|
20230801,183100,970707575,5130,5130,5130,5130,0
|
|
20230801,183000,970707575,5130,5130,5130,5130,0
|
|
20230801,182900,970707575,5130,5130,5130,5130,0
|
|
20230801,182800,970707575,5130,5130,5130,5130,0
|
|
20230801,182700,970707575,5130,5130,5130,5130,0
|
|
20230801,182600,970707575,5130,5130,5130,5130,0
|
|
20230801,182500,970707575,5130,5130,5130,5130,0
|
|
20230801,182400,970707575,5130,5130,5130,5130,0
|
|
20230801,182300,970707575,5130,5130,5130,5130,0
|
|
20230801,182200,970707575,5130,5130,5130,5130,0
|
|
20230801,182100,970707575,5130,5130,5130,5130,0
|
|
20230801,182000,970707575,5130,5130,5130,5130,0
|
|
20230801,181900,970707575,5130,5130,5130,5130,0
|
|
20230801,181800,970707575,5130,5130,5130,5130,0
|
|
20230801,181700,970707575,5130,5130,5130,5130,0
|
|
20230801,181600,970707575,5130,5130,5130,5130,0
|
|
20230801,181500,970707575,5130,5130,5130,5130,0
|
|
20230801,181400,970707575,5130,5130,5130,5130,0
|
|
20230801,181300,970707575,5130,5130,5130,5130,0
|
|
20230801,181200,970707575,5130,5130,5130,5130,0
|
|
20230801,181100,970707575,5130,5130,5130,5130,0
|
|
20230801,181000,970707575,5130,5130,5130,5130,0
|
|
20230801,180900,970707575,5130,5130,5130,5130,0
|
|
20230801,180800,970707575,5130,5130,5130,5130,0
|
|
20230801,180700,970707575,5130,5130,5130,5130,0
|
|
20230801,180600,970707575,5130,5130,5130,5130,0
|
|
20230801,180500,970707575,5130,5130,5130,5130,0
|
|
20230801,180400,970707575,5130,5130,5130,5130,3153
|
|
20230801,180300,970707575,5130,5130,5130,5130,0
|
|
20230801,180200,970707575,5130,5130,5130,5130,0
|
|
20230801,180100,970707575,5130,5130,5130,5130,0
|
|
20230801,180000,970707575,5130,5130,5130,5130,0
|
|
20230801,175900,970707575,5130,5130,5130,5130,0
|
|
20230801,175800,970707575,5130,5130,5130,5130,0
|
|
20230801,175700,970707575,5130,5130,5130,5130,0
|
|
20230801,175600,970707575,5130,5130,5130,5130,0
|
|
20230801,175500,970707575,5130,5130,5130,5130,0
|
|
20230801,175400,970707575,5130,5130,5130,5130,0
|
|
20230801,175300,970707575,5130,5130,5130,5130,0
|
|
20230801,175200,970707575,5130,5130,5130,5130,0
|
|
20230801,175100,970707575,5130,5130,5130,5130,0
|
|
20230801,175000,970707575,5130,5130,5130,5130,0
|
|
20230801,174900,970707575,5130,5130,5130,5130,0
|
|
20230801,174800,970707575,5130,5130,5130,5130,0
|
|
20230801,174700,970707575,5130,5130,5130,5130,0
|
|
20230801,174600,970707575,5130,5130,5130,5130,0
|
|
20230801,174500,970707575,5130,5130,5130,5130,0
|
|
20230801,174400,970707575,5130,5130,5130,5130,0
|
|
20230801,174300,970707575,5130,5130,5130,5130,0
|
|
20230801,174200,970707575,5130,5130,5130,5130,0
|
|
20230801,174100,970707575,5130,5130,5130,5130,0
|
|
20230801,174000,970707575,5130,5130,5130,5130,0
|
|
20230801,173900,970707575,5130,5130,5130,5130,0
|
|
20230801,173800,970707575,5130,5130,5130,5130,0
|
|
20230801,173700,970707575,5130,5130,5130,5130,0
|
|
20230801,173600,970707575,5130,5130,5130,5130,0
|
|
20230801,173500,970707575,5130,5130,5130,5130,0
|
|
20230801,173400,970707575,5130,5130,5130,5130,3153
|
|
20230801,173300,970707575,5130,5130,5130,5130,0
|
|
20230801,173200,970707575,5130,5130,5130,5130,0
|
|
20230801,173100,970707575,5130,5130,5130,5130,0
|
|
20230801,173000,970707575,5130,5130,5130,5130,0
|
|
20230801,172900,970707575,5130,5130,5130,5130,0
|
|
20230801,172800,970707575,5130,5130,5130,5130,0
|
|
20230801,172700,970707575,5130,5130,5130,5130,0
|
|
20230801,172600,970707575,5130,5130,5130,5130,0
|
|
20230801,172500,970707575,5130,5130,5130,5130,0
|
|
20230801,172400,970707575,5130,5130,5130,5130,0
|
|
20230801,172300,970707575,5130,5130,5130,5130,0
|
|
20230801,172200,970707575,5130,5130,5130,5130,0
|
|
20230801,172100,970707575,5130,5130,5130,5130,0
|
|
20230801,172000,970707575,5130,5130,5130,5130,0
|
|
20230801,171900,970707575,5130,5130,5130,5130,0
|
|
20230801,171800,970707575,5130,5130,5130,5130,0
|
|
20230801,171700,970707575,5130,5130,5130,5130,0
|
|
20230801,171600,970707575,5130,5130,5130,5130,0
|
|
20230801,171500,970707575,5130,5130,5130,5130,0
|
|
20230801,171400,970707575,5130,5130,5130,5130,0
|
|
20230801,171300,970707575,5130,5130,5130,5130,0
|
|
20230801,171200,970707575,5130,5130,5130,5130,0
|
|
20230801,171100,970707575,5130,5130,5130,5130,0
|
|
20230801,171000,970707575,5130,5130,5130,5130,0
|
|
20230801,170900,970707575,5130,5130,5130,5130,0
|
|
20230801,170800,970707575,5130,5130,5130,5130,0
|
|
20230801,170700,970707575,5130,5130,5130,5130,0
|
|
20230801,170600,970707575,5130,5130,5130,5130,0
|
|
20230801,170500,970707575,5130,5130,5130,5130,0
|
|
20230801,170400,970707575,5130,5130,5130,5130,3153
|
|
20230801,170300,970707575,5130,5130,5130,5130,0
|
|
20230801,170200,970707575,5130,5130,5130,5130,0
|
|
20230801,170100,970707575,5130,5130,5130,5130,0
|
|
20230801,170000,970707575,5130,5130,5130,5130,0
|
|
20230801,165900,970707575,5130,5130,5130,5130,0
|
|
20230801,165800,970707575,5130,5130,5130,5130,0
|
|
20230801,165700,970707575,5130,5130,5130,5130,0
|
|
20230801,165600,970707575,5130,5130,5130,5130,0
|
|
20230801,165500,970707575,5130,5130,5130,5130,0
|
|
20230801,165400,970707575,5130,5130,5130,5130,0
|
|
20230801,165300,970707575,5130,5130,5130,5130,0
|
|
20230801,165200,970707575,5130,5130,5130,5130,0
|
|
20230801,165100,970707575,5130,5130,5130,5130,0
|
|
20230801,165000,970707575,5130,5130,5130,5130,0
|
|
20230801,164900,970707575,5130,5130,5130,5130,0
|
|
20230801,164800,970707575,5130,5130,5130,5130,0
|
|
20230801,164700,970707575,5130,5130,5130,5130,0
|
|
20230801,164600,970707575,5130,5130,5130,5130,0
|
|
20230801,164500,970707575,5130,5130,5130,5130,0
|
|
20230801,164400,970707575,5130,5130,5130,5130,0
|
|
20230801,164300,970707575,5130,5130,5130,5130,0
|
|
20230801,164200,970707575,5130,5130,5130,5130,0
|
|
20230801,164100,970707575,5130,5130,5130,5130,0
|
|
20230801,164000,970707575,5130,5130,5130,5130,0
|
|
20230801,163900,970707575,5130,5130,5130,5130,0
|
|
20230801,163800,970707575,5130,5130,5130,5130,0
|
|
20230801,163700,970707575,5130,5130,5130,5130,0
|
|
20230801,163600,970707575,5130,5130,5130,5130,0
|
|
20230801,163500,970707575,5130,5130,5130,5130,0
|
|
20230801,163400,970707575,5130,5130,5130,5130,3153
|
|
20230801,163300,970707575,5130,5130,5130,5130,0
|
|
20230801,163200,970707575,5130,5130,5130,5130,0
|
|
20230801,163100,970707575,5130,5130,5130,5130,0
|
|
20230801,163000,970707575,5130,5130,5130,5130,0
|
|
20230801,162900,970707575,5130,5130,5130,5130,0
|
|
20230801,162800,970707575,5130,5130,5130,5130,0
|
|
20230801,162700,970707575,5130,5130,5130,5130,0
|
|
20230801,162600,970707575,5130,5130,5130,5130,0
|
|
20230801,162500,970707575,5130,5130,5130,5130,0
|
|
20230801,162400,970707575,5130,5130,5130,5130,0
|
|
20230801,162300,970707575,5130,5130,5130,5130,0
|
|
20230801,162200,970707575,5130,5130,5130,5130,0
|
|
20230801,162100,970707575,5130,5130,5130,5130,0
|
|
20230801,162000,970707575,5130,5130,5130,5130,0
|
|
20230801,161900,970707575,5130,5130,5130,5130,0
|
|
20230801,161800,970707575,5130,5130,5130,5130,0
|
|
20230801,161700,970707575,5130,5130,5130,5130,0
|
|
20230801,161600,970707575,5130,5130,5130,5130,0
|
|
20230801,161500,970707575,5130,5130,5130,5130,0
|
|
20230801,161400,970707575,5130,5130,5130,5130,0
|
|
20230801,161300,970707575,5130,5130,5130,5130,0
|
|
20230801,161200,970707575,5130,5130,5130,5130,0
|
|
20230801,161100,970707575,5130,5130,5130,5130,0
|
|
20230801,161000,970707575,5130,5130,5130,5130,0
|
|
20230801,160900,970707575,5130,5130,5130,5130,0
|
|
20230801,160800,970707575,5130,5130,5130,5130,0
|
|
20230801,160700,970707575,5130,5130,5130,5130,0
|
|
20230801,160600,970707575,5130,5130,5130,5130,0
|
|
20230801,160500,970707575,5130,5130,5130,5130,0
|
|
20230801,160400,970707575,5130,5130,5130,5130,3153
|
|
20230801,160300,970707575,5130,5130,5130,5130,0
|
|
20230801,160200,970707575,5130,5130,5130,5130,0
|
|
20230801,160100,970707575,5130,5130,5130,5130,0
|
|
20230801,160000,970707575,5130,5130,5130,5130,0
|
|
20230801,155900,970707575,5130,5130,5130,5130,0
|
|
20230801,155800,970707575,5130,5130,5130,5130,0
|
|
20230801,155700,970707575,5130,5130,5130,5130,0
|
|
20230801,155600,970707575,5130,5130,5130,5130,0
|
|
20230801,155500,970707575,5130,5130,5130,5130,0
|
|
20230801,155400,970707575,5130,5130,5130,5130,0
|
|
20230801,155300,970707575,5130,5130,5130,5130,0
|
|
20230801,155200,970707575,5130,5130,5130,5130,0
|
|
20230801,155100,970707575,5130,5130,5130,5130,0
|
|
20230801,155000,970707575,5130,5130,5130,5130,0
|
|
20230801,154900,970707575,5130,5130,5130,5130,0
|
|
20230801,154800,970707575,5130,5130,5130,5130,0
|
|
20230801,154700,970707575,5130,5130,5130,5130,0
|
|
20230801,154600,970707575,5130,5130,5130,5130,0
|
|
20230801,154500,970707575,5130,5130,5130,5130,0
|
|
20230801,154400,970707575,5130,5130,5130,5130,0
|
|
20230801,154300,970707575,5130,5130,5130,5130,0
|
|
20230801,154200,970707575,5130,5130,5130,5130,0
|
|
20230801,154100,970707575,5130,5130,5130,5130,0
|
|
20230801,154000,970707575,5130,5130,5130,5130,0
|
|
20230801,153900,970707575,5130,5130,5130,5130,0
|
|
20230801,153800,970707575,5130,5130,5130,5130,0
|
|
20230801,153700,970707575,5130,5130,5130,5130,0
|
|
20230801,153600,970707575,5130,5130,5130,5130,0
|
|
20230801,153500,970707575,5130,5130,5130,5130,0
|
|
20230801,153400,970707575,5130,5130,5130,5130,3153
|
|
20230801,153300,970707575,5130,5130,5130,5130,0
|
|
20230801,153200,970707575,5130,5130,5130,5130,0
|
|
20230801,153100,970707575,5130,5130,5130,5130,0
|
|
20230801,153000,970707575,5130,5130,5130,5130,3153
|
|
20230801,152900,954532685,5130,5130,5130,5130,0
|
|
20230801,152800,954532685,5130,5130,5130,5130,0
|
|
20230801,152700,954532685,5130,5130,5130,5130,0
|
|
20230801,152600,954532685,5130,5130,5130,5130,0
|
|
20230801,152500,954532685,5130,5130,5130,5130,0
|
|
20230801,152400,954532685,5130,5130,5130,5130,0
|
|
20230801,152300,954532685,5130,5130,5130,5130,0
|
|
20230801,152200,954532685,5130,5130,5130,5130,0
|
|
20230801,152100,954532685,5130,5130,5130,5130,0
|
|
20230801,152000,954532685,5130,5130,5130,5130,0
|
|
20230801,151900,954532685,5130,5140,5140,5130,1814
|
|
20230801,151800,945210725,5140,5130,5140,5130,5852
|
|
20230801,151700,915159905,5130,5110,5130,5110,2346
|
|
20230801,151600,903134355,5100,5100,5100,5100,8
|
|
20230801,151500,903093555,5110,5110,5110,5110,0
|
|
20230801,151400,903093555,5110,5110,5110,5110,10
|
|
20230801,151300,903042455,5110,5110,5110,5110,0
|
|
20230801,151200,903042455,5110,5110,5110,5110,30
|
|
20230801,151100,902889155,5110,5110,5110,5110,124
|
|
20230801,151000,902255515,5110,5110,5110,5110,60
|
|
20230801,150900,901948915,5100,5110,5110,5100,357
|
|
20230801,150800,900128025,5100,5100,5100,5100,733
|
|
20230801,150700,896389725,5110,5110,5110,5110,0
|
|
20230801,150600,896389725,5110,5110,5110,5110,50
|
|
20230801,150500,896134225,5110,5110,5110,5110,0
|
|
20230801,150400,896134225,5110,5110,5110,5110,0
|
|
20230801,150300,896134225,5110,5100,5110,5100,290
|
|
20230801,150200,894654325,5100,5100,5100,5100,8777
|
|
20230801,150100,849891625,5110,5110,5110,5100,28
|
|
20230801,150000,849748635,5100,5100,5100,5100,300
|
|
20230801,145900,848218635,5120,5120,5120,5120,100
|
|
20230801,145800,847706635,5120,5120,5120,5120,1
|
|
20230801,145700,847701515,5110,5110,5110,5110,178
|
|
20230801,145600,846791935,5110,5110,5110,5110,1822
|
|
20230801,145500,837481515,5130,5120,5130,5120,16
|
|
20230801,145400,837399585,5120,5110,5120,5110,3739
|
|
20230801,145300,818267155,5110,5110,5110,5110,0
|
|
20230801,145200,818267155,5110,5110,5110,5110,32
|
|
20230801,145100,818103635,5110,5110,5110,5110,1
|
|
20230801,145000,818098525,5110,5110,5110,5110,1033
|
|
20230801,144900,812819895,5110,5110,5110,5110,1964
|
|
20230801,144800,802783855,5100,5100,5100,5100,0
|
|
20230801,144700,802783855,5100,5100,5100,5100,4
|
|
20230801,144600,802763455,5100,5100,5100,5100,2800
|
|
20230801,144500,788483455,5100,5100,5100,5100,203
|
|
20230801,144400,787448155,5100,5100,5100,5100,400
|
|
20230801,144300,785408155,5100,5100,5100,5100,5000
|
|
20230801,144200,759908155,5100,5100,5100,5100,21
|
|
20230801,144100,759801055,5110,5110,5110,5110,0
|
|
20230801,144000,759801055,5110,5110,5110,5110,112
|
|
20230801,143900,759228735,5110,5110,5110,5110,722
|
|
20230801,143800,755539315,5110,5110,5120,5100,5603
|
|
20230801,143700,726894545,5110,5110,5110,5110,1893
|
|
20230801,143600,717221315,5100,5100,5100,5100,5001
|
|
20230801,143500,691716215,5100,5100,5100,5100,0
|
|
20230801,143400,691716215,5100,5100,5100,5100,230
|
|
20230801,143300,690543215,5110,5110,5110,5110,1
|
|
20230801,143200,690538105,5110,5120,5120,5110,137
|
|
20230801,143100,689838025,5110,5110,5110,5110,2000
|
|
20230801,143000,679618025,5110,5110,5110,5110,1793
|
|
20230801,142900,670455795,5110,5110,5110,5100,180
|
|
20230801,142800,669536485,5110,5100,5120,5100,11594
|
|
20230801,142700,610280805,5100,5100,5100,5100,6881
|
|
20230801,142600,575187705,5100,5090,5100,5090,80
|
|
20230801,142500,574780005,5100,5090,5100,5090,197
|
|
20230801,142400,573777265,5090,5090,5100,5090,6
|
|
20230801,142300,573746715,5100,5100,5100,5100,1
|
|
20230801,142200,573741615,5090,5090,5090,5090,100
|
|
20230801,142100,573232615,5090,5100,5100,5090,750
|
|
20230801,142000,569410115,5090,5080,5100,5060,2120
|
|
20230801,141900,558603735,5080,5080,5080,5080,100
|
|
20230801,141800,558095735,5090,5090,5090,5090,0
|
|
20230801,141700,558095735,5090,5090,5090,5090,0
|
|
20230801,141600,558095735,5090,5080,5090,5080,600
|
|
20230801,141500,555044735,5070,5080,5080,5070,102
|
|
20230801,141400,554526595,5080,5080,5080,5080,141
|
|
20230801,141300,553810315,5090,5090,5090,5090,101
|
|
20230801,141200,553296225,5090,5090,5090,5080,604
|
|
20230801,141100,550222865,5090,5090,5090,5090,0
|
|
20230801,141000,550222865,5090,5090,5090,5090,600
|
|
20230801,140900,547168865,5090,5090,5090,5090,109
|
|
20230801,140800,546614055,5090,5090,5090,5090,600
|
|
20230801,140700,543560055,5090,5090,5090,5090,1
|
|
20230801,140600,543554965,5080,5080,5080,5080,711
|
|
20230801,140500,539943085,5080,5080,5080,5080,2
|
|
20230801,140400,539932925,5080,5080,5080,5080,948
|
|
20230801,140300,535117085,5080,5080,5080,5080,400
|
|
20230801,140200,533085085,5070,5070,5070,5070,0
|
|
20230801,140100,533085085,5070,5070,5070,5070,1000
|
|
20230801,140000,528015085,5080,5080,5080,5080,1277
|
|
20230801,135900,521527925,5080,5080,5080,5080,0
|
|
20230801,135800,521527925,5080,5080,5080,5080,0
|
|
20230801,135700,521527925,5080,5080,5080,5080,620
|
|
20230801,135600,518378325,5080,5070,5080,5070,906
|
|
20230801,135500,513775905,5070,5070,5070,5070,160
|
|
20230801,135400,512964705,5070,5070,5070,5070,1706
|
|
20230801,135300,504315285,5070,5070,5070,5070,300
|
|
20230801,135200,502794285,5060,5060,5060,5060,67
|
|
20230801,135100,502455265,5060,5060,5060,5060,523
|
|
20230801,135000,499808885,5060,5060,5060,5060,0
|
|
20230801,134900,499808885,5060,5060,5060,5060,71
|
|
20230801,134800,499449625,5070,5070,5070,5070,300
|
|
20230801,134700,497928625,5060,5060,5060,5050,1070
|
|
20230801,134600,492514435,5040,5050,5050,5040,41
|
|
20230801,134500,492307535,5060,5060,5060,5060,222
|
|
20230801,134400,491184215,5070,5060,5070,5060,1491
|
|
20230801,134300,483629845,5060,5060,5060,5060,507
|
|
20230801,134200,481064425,5060,5060,5060,5060,405
|
|
20230801,134100,479015125,5050,5060,5060,5050,400
|
|
20230801,134000,476994125,5050,5050,5060,5050,1978
|
|
20230801,133900,467000155,5050,5050,5050,5050,320
|
|
20230801,133800,465384155,5050,5050,5050,5050,300
|
|
20230801,133700,463869155,5040,5050,5050,5040,601
|
|
20230801,133600,460837115,5040,5040,5040,5040,0
|
|
20230801,133500,460837115,5040,5040,5040,5040,1221
|
|
20230801,133400,454683275,5030,5030,5030,5030,50
|
|
20230801,133300,454431775,5040,5030,5040,5030,1188
|
|
20230801,133200,448455135,5030,5030,5030,5030,1127
|
|
20230801,133100,442786325,5030,5030,5030,5030,200
|
|
20230801,133000,441780325,5030,5030,5030,5030,100
|
|
20230801,132900,441277325,5030,5030,5030,5030,200
|
|
20230801,132800,440271325,5030,5030,5030,5020,200
|
|
20230801,132700,439265335,5030,5030,5030,5030,200
|
|
20230801,132600,438259335,5010,5020,5030,5010,671
|
|
20230801,132500,434891785,5020,5030,5030,5020,249
|
|
20230801,132400,433640805,5030,5030,5030,5030,400
|
|
20230801,132300,431628805,5030,5030,5030,5030,451
|
|
20230801,132200,429360275,5030,5030,5030,5030,100
|
|
20230801,132100,428857275,5020,5020,5020,5020,1
|
|
20230801,132000,428852255,5030,5030,5030,5030,0
|
|
20230801,131900,428852255,5030,5020,5030,5020,300
|
|
20230801,131800,427344255,5020,5020,5020,5020,200
|
|
20230801,131700,426340255,5020,5020,5020,5020,27
|
|
20230801,131600,426204715,5020,5020,5020,5020,22
|
|
20230801,131500,426094275,5020,5020,5020,5020,1
|
|
20230801,131400,426089255,5010,5010,5010,5010,0
|
|
20230801,131300,426089255,5010,5010,5010,5010,113
|
|
20230801,131200,425523125,5010,5010,5010,5010,0
|
|
20230801,131100,425523125,5010,5010,5010,5010,100
|
|
20230801,131000,425022125,5010,5010,5010,5010,0
|
|
20230801,130900,425022125,5010,5010,5010,5010,0
|
|
20230801,130800,425022125,5010,5010,5010,5010,413
|
|
20230801,130700,422952995,5010,5010,5010,5010,0
|
|
20230801,130600,422952995,5010,5010,5010,5010,0
|
|
20230801,130500,422952995,5010,5010,5010,5010,0
|
|
20230801,130400,422952995,5010,5010,5010,5010,100
|
|
20230801,130300,422451995,5010,5010,5010,5010,19
|
|
20230801,130200,422356805,5010,5010,5010,5010,0
|
|
20230801,130100,422356805,5010,5010,5010,5010,1103
|
|
20230801,130000,416830775,5010,5010,5010,5010,2072
|
|
20230801,125900,406450055,5030,5030,5030,5030,0
|
|
20230801,125800,406450055,5030,5030,5030,5030,100
|
|
20230801,125700,405947055,5030,5030,5030,5030,0
|
|
20230801,125600,405947055,5030,5030,5030,5030,0
|
|
20230801,125500,405947055,5030,5030,5030,5030,0
|
|
20230801,125400,405947055,5030,5020,5030,5020,152
|
|
20230801,125300,405183015,5020,5010,5020,5010,1475
|
|
20230801,125200,397783515,5010,5010,5010,5010,0
|
|
20230801,125100,397783515,5010,5010,5010,5010,1
|
|
20230801,125000,397778505,5020,5020,5020,5020,0
|
|
20230801,124900,397778505,5020,5020,5020,5020,0
|
|
20230801,124800,397778505,5020,5020,5020,5020,100
|
|
20230801,124700,397276505,5010,5010,5010,5010,0
|
|
20230801,124600,397276505,5010,5010,5010,5010,451
|
|
20230801,124500,395016995,5020,5020,5020,5020,100
|
|
20230801,124400,394514995,5020,5020,5020,5020,600
|
|
20230801,124300,391502995,5020,5020,5020,5020,0
|
|
20230801,124200,391502995,5020,5020,5020,5020,100
|
|
20230801,124100,391000995,5020,5020,5020,5020,0
|
|
20230801,124000,391000995,5020,5020,5020,5020,0
|
|
20230801,123900,391000995,5020,5020,5020,5020,100
|
|
20230801,123800,390498995,5020,5020,5020,5020,0
|
|
20230801,123700,390498995,5020,5020,5020,5020,0
|
|
20230801,123600,390498995,5020,5020,5020,5020,100
|
|
20230801,123500,389996995,5020,5020,5020,5020,0
|
|
20230801,123400,389996995,5020,5020,5020,5020,53
|
|
20230801,123300,389730935,5020,5020,5020,5020,600
|
|
20230801,123200,386718935,5030,5030,5030,5030,0
|
|
20230801,123100,386718935,5030,5030,5030,5030,0
|
|
20230801,123000,386718935,5030,5020,5030,5020,30
|
|
20230801,122900,386568245,5020,5020,5020,5020,479
|
|
20230801,122800,384163665,5030,5020,5030,5020,170
|
|
20230801,122700,383308655,5030,5030,5030,5030,0
|
|
20230801,122600,383308655,5030,5020,5030,5020,501
|
|
20230801,122500,380793625,5030,5030,5030,5030,0
|
|
20230801,122400,380793625,5030,5030,5030,5030,0
|
|
20230801,122300,380793625,5030,5030,5030,5030,0
|
|
20230801,122200,380793625,5030,5030,5030,5030,0
|
|
20230801,122100,380793625,5030,5030,5030,5030,100
|
|
20230801,122000,380290625,5030,5020,5030,5020,500
|
|
20230801,121900,377777455,5020,5020,5020,5020,0
|
|
20230801,121800,377777455,5020,5020,5020,5020,500
|
|
20230801,121700,375267455,5010,5010,5010,5010,82
|
|
20230801,121600,374856635,5030,5030,5030,5030,0
|
|
20230801,121500,374856635,5030,5030,5030,5030,0
|
|
20230801,121400,374856635,5030,5030,5030,5030,0
|
|
20230801,121300,374856635,5030,5030,5030,5030,0
|
|
20230801,121200,374856635,5030,5030,5030,5030,0
|
|
20230801,121100,374856635,5030,5030,5030,5030,0
|
|
20230801,121000,374856635,5030,5030,5030,5030,5
|
|
20230801,120900,374831485,5030,5030,5030,5030,0
|
|
20230801,120800,374831485,5030,5030,5030,5030,0
|
|
20230801,120700,374831485,5030,5030,5030,5030,0
|
|
20230801,120600,374831485,5030,5030,5030,5030,200
|
|
20230801,120500,373825485,5010,5010,5010,5010,0
|
|
20230801,120400,373825485,5010,5010,5010,5010,1200
|
|
20230801,120300,367813485,5030,5030,5030,5030,0
|
|
20230801,120200,367813485,5030,5030,5030,5030,97
|
|
20230801,120100,367325575,5030,5030,5030,5030,0
|
|
20230801,120000,367325575,5030,5030,5030,5030,0
|
|
20230801,115900,367325575,5030,5030,5030,5030,100
|
|
20230801,115800,366822575,5030,5030,5030,5030,0
|
|
20230801,115700,366822575,5030,5030,5030,5030,0
|
|
20230801,115600,366822575,5030,5030,5030,5030,100
|
|
20230801,115500,366319575,5030,5030,5030,5030,0
|
|
20230801,115400,366319575,5030,5030,5030,5030,100
|
|
20230801,115300,365816575,5010,5010,5010,5010,5
|
|
20230801,115200,365791525,5030,5030,5030,5030,0
|
|
20230801,115100,365791525,5030,5030,5030,5030,0
|
|
20230801,115000,365791525,5030,5030,5030,5030,0
|
|
20230801,114900,365791525,5030,5030,5030,5030,500
|
|
20230801,114800,363276525,5030,5020,5030,5020,891
|
|
20230801,114700,358795115,5020,5020,5020,5020,495
|
|
20230801,114600,356310215,5020,5020,5020,5020,100
|
|
20230801,114500,355808215,5030,5020,5030,5020,1524
|
|
20230801,114400,348147495,5020,5010,5020,5010,2953
|
|
20230801,114300,333328955,5010,5010,5010,5010,50
|
|
20230801,114200,333078455,5010,5010,5010,5010,200
|
|
20230801,114100,332076455,5020,5020,5020,5020,0
|
|
20230801,114000,332076455,5020,5020,5020,5020,0
|
|
20230801,113900,332076455,5020,5010,5020,5010,263
|
|
20230801,113800,330757695,5020,5020,5020,5020,95
|
|
20230801,113700,330280795,5020,5020,5020,5020,5
|
|
20230801,113600,330255695,5020,4995,5020,4995,11441
|
|
20230801,113500,273040155,4995,4995,4995,4995,0
|
|
20230801,113400,273040155,4995,4995,4995,4995,0
|
|
20230801,113300,273040155,4995,4995,4995,4995,2
|
|
20230801,113200,273030165,4995,4995,4995,4995,0
|
|
20230801,113100,273030165,4995,4995,4995,4995,0
|
|
20230801,113000,273030165,4995,4995,4995,4995,0
|
|
20230801,112900,273030165,4995,4995,4995,4995,3
|
|
20230801,112800,273015180,4995,4995,4995,4995,0
|
|
20230801,112700,273015180,4995,4995,4995,4995,50
|
|
20230801,112600,272765430,4995,4995,4995,4995,0
|
|
20230801,112500,272765430,4995,4995,4995,4995,0
|
|
20230801,112400,272765430,4995,4995,4995,4995,0
|
|
20230801,112300,272765430,4995,4995,4995,4995,0
|
|
20230801,112200,272765430,4995,4995,4995,4995,3
|
|
20230801,112100,272750445,4995,4995,4995,4995,0
|
|
20230801,112000,272750445,4995,4995,4995,4995,0
|
|
20230801,111900,272750445,4995,4995,4995,4995,50
|
|
20230801,111800,272500695,4995,4995,4995,4995,0
|
|
20230801,111700,272500695,4995,4995,4995,4995,0
|
|
20230801,111600,272500695,4995,4985,4995,4985,2996
|
|
20230801,111500,257547415,4985,4985,4985,4985,0
|
|
20230801,111400,257547415,4985,4985,4985,4985,5
|
|
20230801,111300,257522490,4985,4985,4985,4985,0
|
|
20230801,111200,257522490,4985,4985,4985,4985,617
|
|
20230801,111100,254446745,4990,4985,4990,4985,1633
|
|
20230801,111000,246306155,4985,4985,4985,4985,1
|
|
20230801,110900,246301170,4985,4985,4985,4985,0
|
|
20230801,110800,246301170,4985,4985,4985,4985,0
|
|
20230801,110700,246301170,4985,4985,4985,4985,0
|
|
20230801,110600,246301170,4985,4985,4985,4985,0
|
|
20230801,110500,246301170,4985,4985,4985,4985,35
|
|
20230801,110400,246126695,4985,4985,4985,4985,10
|
|
20230801,110300,246076845,4980,4980,4980,4980,0
|
|
20230801,110200,246076845,4980,4975,4980,4975,842
|
|
20230801,110100,241884255,4975,4975,4975,4975,0
|
|
20230801,110000,241884255,4975,4975,4975,4975,0
|
|
20230801,105900,241884255,4975,4975,4975,4975,80
|
|
20230801,105800,241486255,4975,4975,4975,4975,0
|
|
20230801,105700,241486255,4975,4970,4975,4970,1099
|
|
20230801,105600,236018805,4970,4970,4970,4970,0
|
|
20230801,105500,236018805,4970,4970,4970,4970,1
|
|
20230801,105400,236013835,4975,4975,4975,4975,0
|
|
20230801,105300,236013835,4975,4975,4975,4975,297
|
|
20230801,105200,234536260,4970,4970,4970,4970,0
|
|
20230801,105100,234536260,4970,4970,4970,4970,0
|
|
20230801,105000,234536260,4970,4970,4970,4970,0
|
|
20230801,104900,234536260,4970,4970,4970,4970,0
|
|
20230801,104800,234536260,4970,4970,4970,4970,0
|
|
20230801,104700,234536260,4970,4970,4970,4970,38
|
|
20230801,104600,234347400,4970,4970,4970,4970,227
|
|
20230801,104500,233219210,4970,4970,4970,4970,21
|
|
20230801,104400,233114840,4965,4965,4965,4965,0
|
|
20230801,104300,233114840,4965,4965,4965,4965,300
|
|
20230801,104200,231625340,4965,4965,4965,4965,0
|
|
20230801,104100,231625340,4965,4965,4965,4965,0
|
|
20230801,104000,231625340,4965,4965,4965,4965,769
|
|
20230801,103900,227807255,4960,4960,4960,4960,0
|
|
20230801,103800,227807255,4960,4960,4960,4960,52
|
|
20230801,103700,227549335,4960,4960,4960,4960,94
|
|
20230801,103600,227083095,4930,4970,4970,4930,5001
|
|
20230801,103500,202387985,4940,4940,4940,4940,0
|
|
20230801,103400,202387985,4940,4955,4955,4940,10000
|
|
20230801,103300,152931800,4950,4980,4980,4950,5000
|
|
20230801,103200,128160295,4980,4980,4980,4980,1
|
|
20230801,103100,128155315,4980,4980,4980,4980,13
|
|
20230801,103000,128090575,4980,4980,4980,4980,0
|
|
20230801,102900,128090575,4980,4980,4980,4980,0
|
|
20230801,102800,128090575,4980,4980,4980,4980,0
|
|
20230801,102700,128090575,4980,4980,4980,4980,0
|
|
20230801,102600,128090575,4980,4980,4980,4980,6
|
|
20230801,102500,128060695,4980,4980,4980,4980,0
|
|
20230801,102400,128060695,4980,4980,4980,4980,0
|
|
20230801,102300,128060695,4980,4970,4980,4955,1299
|
|
20230801,102200,121609950,4970,4970,4970,4970,3
|
|
20230801,102100,121595040,4980,4980,4980,4980,0
|
|
20230801,102000,121595040,4980,4980,4980,4980,0
|
|
20230801,101900,121595040,4980,4980,4980,4980,1
|
|
20230801,101800,121590060,4980,4980,4980,4980,0
|
|
20230801,101700,121590060,4980,4980,4980,4980,7
|
|
20230801,101600,121555200,4980,4980,4980,4980,7
|
|
20230801,101500,121520340,4980,4975,4980,4975,14
|
|
20230801,101400,121450685,4975,4975,4975,4975,0
|
|
20230801,101300,121450685,4975,4975,4975,4975,0
|
|
20230801,101200,121450685,4975,4970,4975,4970,6
|
|
20230801,101100,121420840,4975,4975,4975,4975,1
|
|
20230801,101000,121415865,4975,4975,4975,4975,19
|
|
20230801,100900,121321340,4975,4975,4975,4975,91
|
|
20230801,100800,120868615,4975,4975,4975,4975,50
|
|
20230801,100700,120619865,4975,4975,4975,4975,20
|
|
20230801,100600,120520365,4975,4975,4975,4975,0
|
|
20230801,100500,120520365,4975,4975,4975,4975,0
|
|
20230801,100400,120520365,4975,4975,4975,4975,10
|
|
20230801,100300,120470615,4970,4970,4970,4970,310
|
|
20230801,100200,118929915,4970,4970,4970,4970,6
|
|
20230801,100100,118900095,4970,4970,4970,4970,1
|
|
20230801,100000,118895125,4960,4960,4960,4960,0
|
|
20230801,095900,118895125,4960,4960,4960,4960,0
|
|
20230801,095800,118895125,4960,4960,4960,4960,0
|
|
20230801,095700,118895125,4960,4960,4960,4960,0
|
|
20230801,095600,118895125,4960,4960,4960,4960,0
|
|
20230801,095500,118895125,4960,4960,4960,4960,5
|
|
20230801,095400,118870325,4980,4980,4980,4980,5
|
|
20230801,095300,118845425,4950,4970,4970,4950,5000
|
|
20230801,095200,94087900,4950,4980,4980,4950,5002
|
|
20230801,095100,69275485,5010,5010,5010,5010,0
|
|
20230801,095000,69275485,5010,5010,5010,5010,0
|
|
20230801,094900,69275485,5010,5010,5010,5010,2
|
|
20230801,094800,69265465,5010,4980,5010,4980,527
|
|
20230801,094700,66640915,4980,4995,4995,4980,1294
|
|
20230801,094600,60195150,5010,5010,5010,5010,0
|
|
20230801,094500,60195150,5010,5010,5010,5010,572
|
|
20230801,094400,57329430,5010,5010,5010,5010,136
|
|
20230801,094300,56648070,5010,5000,5010,5000,199
|
|
20230801,094200,55651230,5010,5010,5010,5010,0
|
|
20230801,094100,55651230,5010,5000,5010,5000,328
|
|
20230801,094000,54011200,4995,4995,4995,4995,0
|
|
20230801,093900,54011200,4995,4995,4995,4995,454
|
|
20230801,093800,51743470,4995,4995,4995,4995,2
|
|
20230801,093700,51733480,4995,4995,4995,4995,0
|
|
20230801,093600,51733480,4995,4995,4995,4995,0
|
|
20230801,093500,51733480,4995,4995,4995,4995,1
|
|
20230801,093400,51728485,4975,4975,4975,4975,0
|
|
20230801,093300,51728485,4975,4975,4975,4975,0
|
|
20230801,093200,51728485,4975,4975,4975,4975,0
|
|
20230801,093100,51728485,4975,4975,4975,4975,3
|
|
20230801,093000,51713560,4995,4995,4995,4995,0
|
|
20230801,092900,51713560,4995,4995,4995,4995,0
|
|
20230801,092800,51713560,4995,4990,4995,4990,5
|
|
20230801,092700,51688600,4960,4980,4980,4960,3069
|
|
20230801,092600,36464980,4980,4980,4980,4980,0
|
|
20230801,092500,36464980,4980,4980,4980,4980,0
|
|
20230801,092400,36464980,4980,4980,4980,4980,1
|
|
20230801,092300,36460000,4975,4975,4975,4975,41
|
|
20230801,092200,36256025,4980,4980,4980,4950,1045
|
|
20230801,092100,31081925,4950,4950,4950,4950,0
|
|
20230801,092000,31081925,4950,4960,4960,4950,1000
|
|
20230801,091900,26131135,4995,4995,4995,4995,1
|
|
20230801,091800,26126140,4995,4990,4995,4990,2
|
|
20230801,091700,26116155,4955,5000,5000,4950,3650
|
|
20230801,091600,8035400,5000,5000,5000,5000,5
|
|
20230801,091500,8010400,5000,5000,5000,4990,39
|
|
20230801,091400,7815770,4990,4990,4990,4990,0
|
|
20230801,091300,7815770,4990,4990,4990,4990,0
|
|
20230801,091200,7815770,4990,4990,4990,4990,200
|
|
20230801,091100,6817770,4995,4995,4995,4995,1
|
|
20230801,091000,6812775,4995,4995,4995,4995,0
|
|
20230801,090900,6812775,4995,4995,4995,4995,0
|
|
20230801,090800,6812775,4995,4995,4995,4995,265
|
|
20230801,090700,5489100,5020,5020,5020,5020,0
|
|
20230801,090600,5489100,5020,5020,5020,5020,0
|
|
20230801,090500,5489100,5020,5020,5020,5020,0
|
|
20230801,090400,5489100,5020,5020,5020,5020,0
|
|
20230801,090300,5489100,5020,5020,5020,5020,0
|
|
20230801,090200,5489100,5020,5020,5020,5020,0
|
|
20230801,090100,5489100,5020,5020,5020,5020,0
|
|
20230801,090000,5489100,5020,5000,5020,4990,1098
|