632 lines
30 KiB
CSV
632 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230803,192900,205803140,4995,4995,4995,4995,572
|
|
20230803,192800,205803140,4995,4995,4995,4995,0
|
|
20230803,192700,205803140,4995,4995,4995,4995,0
|
|
20230803,192600,205803140,4995,4995,4995,4995,0
|
|
20230803,192500,205803140,4995,4995,4995,4995,0
|
|
20230803,192400,205803140,4995,4995,4995,4995,0
|
|
20230803,192300,205803140,4995,4995,4995,4995,0
|
|
20230803,192200,205803140,4995,4995,4995,4995,0
|
|
20230803,192100,205803140,4995,4995,4995,4995,0
|
|
20230803,192000,205803140,4995,4995,4995,4995,0
|
|
20230803,191900,205803140,4995,4995,4995,4995,0
|
|
20230803,191800,205803140,4995,4995,4995,4995,0
|
|
20230803,191700,205803140,4995,4995,4995,4995,0
|
|
20230803,191600,205803140,4995,4995,4995,4995,0
|
|
20230803,191500,205803140,4995,4995,4995,4995,0
|
|
20230803,191400,205803140,4995,4995,4995,4995,0
|
|
20230803,191300,205803140,4995,4995,4995,4995,0
|
|
20230803,191200,205803140,4995,4995,4995,4995,0
|
|
20230803,191100,205803140,4995,4995,4995,4995,0
|
|
20230803,191000,205803140,4995,4995,4995,4995,0
|
|
20230803,190900,205803140,4995,4995,4995,4995,0
|
|
20230803,190800,205803140,4995,4995,4995,4995,0
|
|
20230803,190700,205803140,4995,4995,4995,4995,0
|
|
20230803,190600,205803140,4995,4995,4995,4995,0
|
|
20230803,190500,205803140,4995,4995,4995,4995,0
|
|
20230803,190400,205803140,4995,4995,4995,4995,0
|
|
20230803,190300,205803140,4995,4995,4995,4995,0
|
|
20230803,190200,205803140,4995,4995,4995,4995,0
|
|
20230803,190100,205803140,4995,4995,4995,4995,0
|
|
20230803,190000,205803140,4995,4995,4995,4995,0
|
|
20230803,185900,205803140,4995,4995,4995,4995,572
|
|
20230803,185800,205803140,4995,4995,4995,4995,0
|
|
20230803,185700,205803140,4995,4995,4995,4995,0
|
|
20230803,185600,205803140,4995,4995,4995,4995,0
|
|
20230803,185500,205803140,4995,4995,4995,4995,0
|
|
20230803,185400,205803140,4995,4995,4995,4995,0
|
|
20230803,185300,205803140,4995,4995,4995,4995,0
|
|
20230803,185200,205803140,4995,4995,4995,4995,0
|
|
20230803,185100,205803140,4995,4995,4995,4995,0
|
|
20230803,185000,205803140,4995,4995,4995,4995,0
|
|
20230803,184900,205803140,4995,4995,4995,4995,0
|
|
20230803,184800,205803140,4995,4995,4995,4995,0
|
|
20230803,184700,205803140,4995,4995,4995,4995,0
|
|
20230803,184600,205803140,4995,4995,4995,4995,0
|
|
20230803,184500,205803140,4995,4995,4995,4995,0
|
|
20230803,184400,205803140,4995,4995,4995,4995,0
|
|
20230803,184300,205803140,4995,4995,4995,4995,0
|
|
20230803,184200,205803140,4995,4995,4995,4995,0
|
|
20230803,184100,205803140,4995,4995,4995,4995,0
|
|
20230803,184000,205803140,4995,4995,4995,4995,0
|
|
20230803,183900,205803140,4995,4995,4995,4995,0
|
|
20230803,183800,205803140,4995,4995,4995,4995,0
|
|
20230803,183700,205803140,4995,4995,4995,4995,0
|
|
20230803,183600,205803140,4995,4995,4995,4995,0
|
|
20230803,183500,205803140,4995,4995,4995,4995,0
|
|
20230803,183400,205803140,4995,4995,4995,4995,0
|
|
20230803,183300,205803140,4995,4995,4995,4995,0
|
|
20230803,183200,205803140,4995,4995,4995,4995,0
|
|
20230803,183100,205803140,4995,4995,4995,4995,0
|
|
20230803,183000,205803140,4995,4995,4995,4995,0
|
|
20230803,182900,205803140,4995,4995,4995,4995,572
|
|
20230803,182800,205803140,4995,4995,4995,4995,0
|
|
20230803,182700,205803140,4995,4995,4995,4995,0
|
|
20230803,182600,205803140,4995,4995,4995,4995,0
|
|
20230803,182500,205803140,4995,4995,4995,4995,0
|
|
20230803,182400,205803140,4995,4995,4995,4995,0
|
|
20230803,182300,205803140,4995,4995,4995,4995,0
|
|
20230803,182200,205803140,4995,4995,4995,4995,0
|
|
20230803,182100,205803140,4995,4995,4995,4995,0
|
|
20230803,182000,205803140,4995,4995,4995,4995,0
|
|
20230803,181900,205803140,4995,4995,4995,4995,0
|
|
20230803,181800,205803140,4995,4995,4995,4995,0
|
|
20230803,181700,205803140,4995,4995,4995,4995,0
|
|
20230803,181600,205803140,4995,4995,4995,4995,0
|
|
20230803,181500,205803140,4995,4995,4995,4995,0
|
|
20230803,181400,205803140,4995,4995,4995,4995,0
|
|
20230803,181300,205803140,4995,4995,4995,4995,0
|
|
20230803,181200,205803140,4995,4995,4995,4995,0
|
|
20230803,181100,205803140,4995,4995,4995,4995,0
|
|
20230803,181000,205803140,4995,4995,4995,4995,0
|
|
20230803,180900,205803140,4995,4995,4995,4995,0
|
|
20230803,180800,205803140,4995,4995,4995,4995,0
|
|
20230803,180700,205803140,4995,4995,4995,4995,0
|
|
20230803,180600,205803140,4995,4995,4995,4995,0
|
|
20230803,180500,205803140,4995,4995,4995,4995,0
|
|
20230803,180400,205803140,4995,4995,4995,4995,0
|
|
20230803,180300,205803140,4995,4995,4995,4995,0
|
|
20230803,180200,205803140,4995,4995,4995,4995,0
|
|
20230803,180100,205803140,4995,4995,4995,4995,0
|
|
20230803,180000,205803140,4995,4995,4995,4995,0
|
|
20230803,175900,205803140,4995,4995,4995,4995,572
|
|
20230803,175800,205803140,4995,4995,4995,4995,0
|
|
20230803,175700,205803140,4995,4995,4995,4995,0
|
|
20230803,175600,205803140,4995,4995,4995,4995,0
|
|
20230803,175500,205803140,4995,4995,4995,4995,0
|
|
20230803,175400,205803140,4995,4995,4995,4995,0
|
|
20230803,175300,205803140,4995,4995,4995,4995,0
|
|
20230803,175200,205803140,4995,4995,4995,4995,0
|
|
20230803,175100,205803140,4995,4995,4995,4995,0
|
|
20230803,175000,205803140,4995,4995,4995,4995,0
|
|
20230803,174900,205803140,4995,4995,4995,4995,0
|
|
20230803,174800,205803140,4995,4995,4995,4995,0
|
|
20230803,174700,205803140,4995,4995,4995,4995,0
|
|
20230803,174600,205803140,4995,4995,4995,4995,0
|
|
20230803,174500,205803140,4995,4995,4995,4995,0
|
|
20230803,174400,205803140,4995,4995,4995,4995,0
|
|
20230803,174300,205803140,4995,4995,4995,4995,0
|
|
20230803,174200,205803140,4995,4995,4995,4995,0
|
|
20230803,174100,205803140,4995,4995,4995,4995,0
|
|
20230803,174000,205803140,4995,4995,4995,4995,0
|
|
20230803,173900,205803140,4995,4995,4995,4995,0
|
|
20230803,173800,205803140,4995,4995,4995,4995,0
|
|
20230803,173700,205803140,4995,4995,4995,4995,0
|
|
20230803,173600,205803140,4995,4995,4995,4995,0
|
|
20230803,173500,205803140,4995,4995,4995,4995,0
|
|
20230803,173400,205803140,4995,4995,4995,4995,0
|
|
20230803,173300,205803140,4995,4995,4995,4995,0
|
|
20230803,173200,205803140,4995,4995,4995,4995,0
|
|
20230803,173100,205803140,4995,4995,4995,4995,0
|
|
20230803,173000,205803140,4995,4995,4995,4995,0
|
|
20230803,172900,205803140,4995,4995,4995,4995,572
|
|
20230803,172800,205803140,4995,4995,4995,4995,0
|
|
20230803,172700,205803140,4995,4995,4995,4995,0
|
|
20230803,172600,205803140,4995,4995,4995,4995,0
|
|
20230803,172500,205803140,4995,4995,4995,4995,0
|
|
20230803,172400,205803140,4995,4995,4995,4995,0
|
|
20230803,172300,205803140,4995,4995,4995,4995,0
|
|
20230803,172200,205803140,4995,4995,4995,4995,0
|
|
20230803,172100,205803140,4995,4995,4995,4995,0
|
|
20230803,172000,205803140,4995,4995,4995,4995,0
|
|
20230803,171900,205803140,4995,4995,4995,4995,0
|
|
20230803,171800,205803140,4995,4995,4995,4995,0
|
|
20230803,171700,205803140,4995,4995,4995,4995,0
|
|
20230803,171600,205803140,4995,4995,4995,4995,0
|
|
20230803,171500,205803140,4995,4995,4995,4995,0
|
|
20230803,171400,205803140,4995,4995,4995,4995,0
|
|
20230803,171300,205803140,4995,4995,4995,4995,0
|
|
20230803,171200,205803140,4995,4995,4995,4995,0
|
|
20230803,171100,205803140,4995,4995,4995,4995,0
|
|
20230803,171000,205803140,4995,4995,4995,4995,0
|
|
20230803,170900,205803140,4995,4995,4995,4995,0
|
|
20230803,170800,205803140,4995,4995,4995,4995,0
|
|
20230803,170700,205803140,4995,4995,4995,4995,0
|
|
20230803,170600,205803140,4995,4995,4995,4995,0
|
|
20230803,170500,205803140,4995,4995,4995,4995,0
|
|
20230803,170400,205803140,4995,4995,4995,4995,0
|
|
20230803,170300,205803140,4995,4995,4995,4995,0
|
|
20230803,170200,205803140,4995,4995,4995,4995,0
|
|
20230803,170100,205803140,4995,4995,4995,4995,0
|
|
20230803,170000,205803140,4995,4995,4995,4995,0
|
|
20230803,165900,205803140,4995,4995,4995,4995,572
|
|
20230803,165800,205803140,4995,4995,4995,4995,0
|
|
20230803,165700,205803140,4995,4995,4995,4995,0
|
|
20230803,165600,205803140,4995,4995,4995,4995,0
|
|
20230803,165500,205803140,4995,4995,4995,4995,0
|
|
20230803,165400,205803140,4995,4995,4995,4995,0
|
|
20230803,165300,205803140,4995,4995,4995,4995,0
|
|
20230803,165200,205803140,4995,4995,4995,4995,0
|
|
20230803,165100,205803140,4995,4995,4995,4995,0
|
|
20230803,165000,205803140,4995,4995,4995,4995,0
|
|
20230803,164900,205803140,4995,4995,4995,4995,0
|
|
20230803,164800,205803140,4995,4995,4995,4995,0
|
|
20230803,164700,205803140,4995,4995,4995,4995,0
|
|
20230803,164600,205803140,4995,4995,4995,4995,0
|
|
20230803,164500,205803140,4995,4995,4995,4995,0
|
|
20230803,164400,205803140,4995,4995,4995,4995,0
|
|
20230803,164300,205803140,4995,4995,4995,4995,0
|
|
20230803,164200,205803140,4995,4995,4995,4995,0
|
|
20230803,164100,205803140,4995,4995,4995,4995,0
|
|
20230803,164000,205803140,4995,4995,4995,4995,0
|
|
20230803,163900,205803140,4995,4995,4995,4995,0
|
|
20230803,163800,205803140,4995,4995,4995,4995,0
|
|
20230803,163700,205803140,4995,4995,4995,4995,0
|
|
20230803,163600,205803140,4995,4995,4995,4995,0
|
|
20230803,163500,205803140,4995,4995,4995,4995,0
|
|
20230803,163400,205803140,4995,4995,4995,4995,0
|
|
20230803,163300,205803140,4995,4995,4995,4995,0
|
|
20230803,163200,205803140,4995,4995,4995,4995,0
|
|
20230803,163100,205803140,4995,4995,4995,4995,0
|
|
20230803,163000,205803140,4995,4995,4995,4995,0
|
|
20230803,162900,205803140,4995,4995,4995,4995,572
|
|
20230803,162800,205803140,4995,4995,4995,4995,0
|
|
20230803,162700,205803140,4995,4995,4995,4995,0
|
|
20230803,162600,205803140,4995,4995,4995,4995,0
|
|
20230803,162500,205803140,4995,4995,4995,4995,0
|
|
20230803,162400,205803140,4995,4995,4995,4995,0
|
|
20230803,162300,205803140,4995,4995,4995,4995,0
|
|
20230803,162200,205803140,4995,4995,4995,4995,0
|
|
20230803,162100,205803140,4995,4995,4995,4995,0
|
|
20230803,162000,205803140,4995,4995,4995,4995,0
|
|
20230803,161900,205803140,4995,4995,4995,4995,0
|
|
20230803,161800,205803140,4995,4995,4995,4995,0
|
|
20230803,161700,205803140,4995,4995,4995,4995,0
|
|
20230803,161600,205803140,4995,4995,4995,4995,0
|
|
20230803,161500,205803140,4995,4995,4995,4995,0
|
|
20230803,161400,205803140,4995,4995,4995,4995,0
|
|
20230803,161300,205803140,4995,4995,4995,4995,0
|
|
20230803,161200,205803140,4995,4995,4995,4995,0
|
|
20230803,161100,205803140,4995,4995,4995,4995,0
|
|
20230803,161000,205803140,4995,4995,4995,4995,0
|
|
20230803,160900,205803140,4995,4995,4995,4995,0
|
|
20230803,160800,205803140,4995,4995,4995,4995,0
|
|
20230803,160700,205803140,4995,4995,4995,4995,0
|
|
20230803,160600,205803140,4995,4995,4995,4995,0
|
|
20230803,160500,205803140,4995,4995,4995,4995,0
|
|
20230803,160400,205803140,4995,4995,4995,4995,0
|
|
20230803,160300,205803140,4995,4995,4995,4995,0
|
|
20230803,160200,205803140,4995,4995,4995,4995,0
|
|
20230803,160100,205803140,4995,4995,4995,4995,0
|
|
20230803,160000,205803140,4995,4995,4995,4995,0
|
|
20230803,155900,205803140,4995,4995,4995,4995,572
|
|
20230803,155800,205803140,4995,4995,4995,4995,0
|
|
20230803,155700,205803140,4995,4995,4995,4995,0
|
|
20230803,155600,205803140,4995,4995,4995,4995,0
|
|
20230803,155500,205803140,4995,4995,4995,4995,0
|
|
20230803,155400,205803140,4995,4995,4995,4995,0
|
|
20230803,155300,205803140,4995,4995,4995,4995,0
|
|
20230803,155200,205803140,4995,4995,4995,4995,0
|
|
20230803,155100,205803140,4995,4995,4995,4995,0
|
|
20230803,155000,205803140,4995,4995,4995,4995,0
|
|
20230803,154900,205803140,4995,4995,4995,4995,0
|
|
20230803,154800,205803140,4995,4995,4995,4995,0
|
|
20230803,154700,205803140,4995,4995,4995,4995,0
|
|
20230803,154600,205803140,4995,4995,4995,4995,0
|
|
20230803,154500,205803140,4995,4995,4995,4995,0
|
|
20230803,154400,205803140,4995,4995,4995,4995,0
|
|
20230803,154300,205803140,4995,4995,4995,4995,0
|
|
20230803,154200,205803140,4995,4995,4995,4995,0
|
|
20230803,154100,205803140,4995,4995,4995,4995,0
|
|
20230803,154000,205803140,4995,4995,4995,4995,0
|
|
20230803,153900,205803140,4995,4995,4995,4995,0
|
|
20230803,153800,205803140,4995,4995,4995,4995,0
|
|
20230803,153700,205803140,4995,4995,4995,4995,0
|
|
20230803,153600,205803140,4995,4995,4995,4995,0
|
|
20230803,153500,205803140,4995,4995,4995,4995,0
|
|
20230803,153400,205803140,4995,4995,4995,4995,0
|
|
20230803,153300,205803140,4995,4995,4995,4995,0
|
|
20230803,153200,205803140,4995,4995,4995,4995,0
|
|
20230803,153100,205803140,4995,4995,4995,4995,0
|
|
20230803,153000,205803140,4995,4995,4995,4995,572
|
|
20230803,152900,202946000,4990,4990,4990,4990,0
|
|
20230803,152800,202946000,4990,4990,4990,4990,0
|
|
20230803,152700,202946000,4990,4990,4990,4990,0
|
|
20230803,152600,202946000,4990,4990,4990,4990,0
|
|
20230803,152500,202946000,4990,4990,4990,4990,0
|
|
20230803,152400,202946000,4990,4990,4990,4990,0
|
|
20230803,152300,202946000,4990,4990,4990,4990,0
|
|
20230803,152200,202946000,4990,4990,4990,4990,0
|
|
20230803,152100,202946000,4990,4990,4990,4990,0
|
|
20230803,152000,202946000,4990,4990,4990,4990,0
|
|
20230803,151900,202946000,4990,4975,4990,4975,120
|
|
20230803,151800,202348295,4970,4965,4970,4965,130
|
|
20230803,151700,201702345,4965,4965,4965,4965,19
|
|
20230803,151600,201608010,4965,4965,4965,4965,2
|
|
20230803,151500,201598080,4965,4965,4965,4965,75
|
|
20230803,151400,201225705,4960,4960,4960,4960,0
|
|
20230803,151300,201225705,4960,4975,4975,4960,2056
|
|
20230803,151200,191022830,4990,4990,4990,4990,2
|
|
20230803,151100,191012850,4970,4975,4975,4970,86
|
|
20230803,151000,190585425,4975,4975,4975,4975,0
|
|
20230803,150900,190585425,4975,4975,4975,4975,11
|
|
20230803,150800,190530700,4980,4980,4980,4980,0
|
|
20230803,150700,190530700,4980,4990,4990,4980,23
|
|
20230803,150600,190416060,4990,4985,4990,4985,12
|
|
20230803,150500,190356185,4985,4985,4985,4985,0
|
|
20230803,150400,190356185,4985,4985,4985,4985,0
|
|
20230803,150300,190356185,4985,4985,4985,4985,0
|
|
20230803,150200,190356185,4985,4985,4985,4985,100
|
|
20230803,150100,189857685,4985,4985,4985,4985,2
|
|
20230803,150000,189847715,4985,4985,4985,4985,2
|
|
20230803,145900,189837745,4965,4980,4980,4965,600
|
|
20230803,145800,186855570,4990,4990,4990,4990,3
|
|
20230803,145700,186840600,4990,4990,4990,4990,0
|
|
20230803,145600,186840600,4990,4990,4990,4990,0
|
|
20230803,145500,186840600,4990,4990,4990,4990,0
|
|
20230803,145400,186840600,4990,4990,4990,4990,0
|
|
20230803,145300,186840600,4990,4990,4990,4990,0
|
|
20230803,145200,186840600,4990,4990,4990,4990,0
|
|
20230803,145100,186840600,4990,4990,4990,4990,0
|
|
20230803,145000,186840600,4990,4990,4990,4990,2
|
|
20230803,144900,186830620,4975,4975,4975,4975,0
|
|
20230803,144800,186830620,4975,4975,4975,4975,0
|
|
20230803,144700,186830620,4975,4975,4975,4975,0
|
|
20230803,144600,186830620,4975,4975,4975,4975,0
|
|
20230803,144500,186830620,4975,4975,4975,4975,0
|
|
20230803,144400,186830620,4975,4975,4975,4975,0
|
|
20230803,144300,186830620,4975,4975,4975,4975,0
|
|
20230803,144200,186830620,4975,4975,4975,4975,89
|
|
20230803,144100,186387845,4990,4990,4990,4990,0
|
|
20230803,144000,186387845,4990,4990,4990,4990,0
|
|
20230803,143900,186387845,4990,4990,4990,4990,0
|
|
20230803,143800,186387845,4990,4990,4990,4990,0
|
|
20230803,143700,186387845,4990,4990,4990,4990,0
|
|
20230803,143600,186387845,4990,4990,4990,4990,0
|
|
20230803,143500,186387845,4990,4975,4990,4975,51
|
|
20230803,143400,186134105,4975,4975,4975,4975,0
|
|
20230803,143300,186134105,4975,4975,4975,4975,1
|
|
20230803,143200,186129130,4975,4975,4975,4975,0
|
|
20230803,143100,186129130,4975,4975,4975,4975,20
|
|
20230803,143000,186029630,4975,4975,4975,4975,1
|
|
20230803,142900,186024655,4975,4975,4975,4975,0
|
|
20230803,142800,186024655,4975,4975,4975,4975,0
|
|
20230803,142700,186024655,4975,4975,4975,4975,0
|
|
20230803,142600,186024655,4975,4975,4975,4975,0
|
|
20230803,142500,186024655,4975,4975,4975,4975,0
|
|
20230803,142400,186024655,4975,4970,4975,4970,210
|
|
20230803,142300,184980950,4975,4970,4975,4970,20
|
|
20230803,142200,184881545,4970,4970,4970,4970,0
|
|
20230803,142100,184881545,4970,4970,4970,4970,86
|
|
20230803,142000,184454125,4975,4975,4975,4975,0
|
|
20230803,141900,184454125,4975,4975,4975,4975,0
|
|
20230803,141800,184454125,4975,4975,4975,4975,0
|
|
20230803,141700,184454125,4975,4975,4975,4975,0
|
|
20230803,141600,184454125,4975,4975,4975,4975,30
|
|
20230803,141500,184304875,4990,4990,4990,4990,0
|
|
20230803,141400,184304875,4990,4990,4990,4990,0
|
|
20230803,141300,184304875,4990,4990,4990,4990,0
|
|
20230803,141200,184304875,4990,4990,4990,4990,0
|
|
20230803,141100,184304875,4990,4990,4990,4990,0
|
|
20230803,141000,184304875,4990,4990,4990,4990,0
|
|
20230803,140900,184304875,4990,4990,4990,4990,0
|
|
20230803,140800,184304875,4990,4990,4990,4990,700
|
|
20230803,140700,180811875,4990,4990,4990,4990,2
|
|
20230803,140600,180801895,4975,4975,4975,4975,469
|
|
20230803,140500,178468620,4990,4990,4990,4990,0
|
|
20230803,140400,178468620,4990,4990,4990,4990,0
|
|
20230803,140300,178468620,4990,4990,4990,4990,0
|
|
20230803,140200,178468620,4990,4990,4990,4990,0
|
|
20230803,140100,178468620,4990,4990,4990,4990,0
|
|
20230803,140000,178468620,4990,4990,4990,4990,0
|
|
20230803,135900,178468620,4990,4990,4990,4990,0
|
|
20230803,135800,178468620,4990,4990,4990,4990,1
|
|
20230803,135700,178463630,4970,4970,4970,4970,96
|
|
20230803,135600,177986510,4970,4970,4970,4970,0
|
|
20230803,135500,177986510,4970,4975,4975,4970,51
|
|
20230803,135400,177732985,4990,4990,4990,4990,0
|
|
20230803,135300,177732985,4990,4990,4990,4990,0
|
|
20230803,135200,177732985,4990,4990,4990,4990,0
|
|
20230803,135100,177732985,4990,4990,4990,4990,0
|
|
20230803,135000,177732985,4990,4990,4990,4990,0
|
|
20230803,134900,177732985,4990,4990,4990,4990,1
|
|
20230803,134800,177727995,4975,4975,4975,4975,0
|
|
20230803,134700,177727995,4975,4975,4975,4970,25
|
|
20230803,134600,177603695,4990,4990,4990,4990,0
|
|
20230803,134500,177603695,4990,4990,4990,4990,101
|
|
20230803,134400,177099705,4990,4990,4990,4990,0
|
|
20230803,134300,177099705,4990,4990,4990,4990,0
|
|
20230803,134200,177099705,4990,4990,4990,4990,0
|
|
20230803,134100,177099705,4990,4990,4990,4990,0
|
|
20230803,134000,177099705,4990,4990,4990,4990,0
|
|
20230803,133900,177099705,4990,4990,4990,4990,1
|
|
20230803,133800,177094715,4970,4970,4970,4970,0
|
|
20230803,133700,177094715,4970,4970,4970,4970,84
|
|
20230803,133600,176677235,4990,4990,4990,4990,10
|
|
20230803,133500,176627335,4990,4990,4990,4990,17
|
|
20230803,133400,176542505,4990,4990,4990,4990,0
|
|
20230803,133300,176542505,4990,4990,4990,4990,0
|
|
20230803,133200,176542505,4990,4990,4990,4990,0
|
|
20230803,133100,176542505,4990,4990,4990,4990,0
|
|
20230803,133000,176542505,4990,4990,4990,4990,0
|
|
20230803,132900,176542505,4990,4990,4990,4990,0
|
|
20230803,132800,176542505,4990,4990,4990,4990,30
|
|
20230803,132700,176392805,4990,4990,4990,4990,0
|
|
20230803,132600,176392805,4990,4990,4990,4990,0
|
|
20230803,132500,176392805,4990,4990,4990,4990,1
|
|
20230803,132400,176387815,4990,4990,4990,4990,0
|
|
20230803,132300,176387815,4990,4990,4990,4990,0
|
|
20230803,132200,176387815,4990,4990,4990,4990,0
|
|
20230803,132100,176387815,4990,4990,4990,4990,0
|
|
20230803,132000,176387815,4990,4990,4990,4990,0
|
|
20230803,131900,176387815,4990,4990,4990,4990,0
|
|
20230803,131800,176387815,4990,4990,4990,4990,0
|
|
20230803,131700,176387815,4990,4990,4990,4990,0
|
|
20230803,131600,176387815,4990,4990,4990,4990,0
|
|
20230803,131500,176387815,4990,4990,4990,4990,0
|
|
20230803,131400,176387815,4990,4990,4990,4990,10
|
|
20230803,131300,176337915,4990,4990,4990,4990,0
|
|
20230803,131200,176337915,4990,4980,4990,4980,150
|
|
20230803,131100,175590620,4980,4980,4980,4980,0
|
|
20230803,131000,175590620,4980,4980,4980,4980,0
|
|
20230803,130900,175590620,4980,4980,4980,4980,0
|
|
20230803,130800,175590620,4980,4980,4980,4980,0
|
|
20230803,130700,175590620,4980,4980,4980,4980,0
|
|
20230803,130600,175590620,4980,4980,4980,4980,0
|
|
20230803,130500,175590620,4980,4980,4980,4980,0
|
|
20230803,130400,175590620,4980,4980,4980,4980,0
|
|
20230803,130300,175590620,4980,4980,4980,4980,0
|
|
20230803,130200,175590620,4980,4980,4980,4980,0
|
|
20230803,130100,175590620,4980,4980,4980,4980,200
|
|
20230803,130000,174594620,4980,4980,4980,4980,0
|
|
20230803,125900,174594620,4980,4980,4980,4980,1
|
|
20230803,125800,174589640,4950,4950,4950,4950,89
|
|
20230803,125700,174149090,4980,4980,4980,4980,1
|
|
20230803,125600,174144110,4950,4950,4950,4950,0
|
|
20230803,125500,174144110,4950,4950,4950,4950,57
|
|
20230803,125400,173861960,4980,4980,4980,4980,0
|
|
20230803,125300,173861960,4980,4980,4980,4980,0
|
|
20230803,125200,173861960,4980,4980,4980,4980,0
|
|
20230803,125100,173861960,4980,4980,4980,4980,0
|
|
20230803,125000,173861960,4980,4980,4980,4980,0
|
|
20230803,124900,173861960,4980,4980,4980,4980,0
|
|
20230803,124800,173861960,4980,4980,4980,4980,0
|
|
20230803,124700,173861960,4980,4980,4980,4980,10
|
|
20230803,124600,173812160,4950,4950,4950,4950,0
|
|
20230803,124500,173812160,4950,4950,4950,4950,0
|
|
20230803,124400,173812160,4950,4950,4950,4950,0
|
|
20230803,124300,173812160,4950,4950,4950,4950,0
|
|
20230803,124200,173812160,4950,4960,4960,4950,17
|
|
20230803,124100,173727940,4980,4980,4980,4980,0
|
|
20230803,124000,173727940,4980,4980,4980,4980,10
|
|
20230803,123900,173678140,4980,4980,4980,4980,1
|
|
20230803,123800,173673160,4960,4960,4960,4960,0
|
|
20230803,123700,173673160,4960,4960,4960,4960,0
|
|
20230803,123600,173673160,4960,4960,4960,4960,16
|
|
20230803,123500,173593800,4980,4980,4980,4980,0
|
|
20230803,123400,173593800,4980,4980,4980,4980,0
|
|
20230803,123300,173593800,4980,4980,4980,4980,0
|
|
20230803,123200,173593800,4980,4980,4980,4980,0
|
|
20230803,123100,173593800,4980,4980,4980,4980,0
|
|
20230803,123000,173593800,4980,4980,4980,4980,15
|
|
20230803,122900,173519100,4950,4950,4950,4950,0
|
|
20230803,122800,173519100,4950,4950,4950,4950,0
|
|
20230803,122700,173519100,4950,4950,4950,4950,0
|
|
20230803,122600,173519100,4950,4950,4950,4950,0
|
|
20230803,122500,173519100,4950,4950,4950,4950,0
|
|
20230803,122400,173519100,4950,4950,4950,4950,0
|
|
20230803,122300,173519100,4950,4950,4950,4950,0
|
|
20230803,122200,173519100,4950,4950,4950,4950,150
|
|
20230803,122100,172776600,4950,4940,4950,4940,148
|
|
20230803,122000,172044980,4950,4950,4950,4950,0
|
|
20230803,121900,172044980,4950,4950,4950,4950,40
|
|
20230803,121800,171846980,4945,4945,4945,4945,16
|
|
20230803,121700,171767860,4945,4945,4945,4945,0
|
|
20230803,121600,171767860,4945,4945,4945,4945,0
|
|
20230803,121500,171767860,4945,4945,4945,4945,0
|
|
20230803,121400,171767860,4945,4945,4945,4945,0
|
|
20230803,121300,171767860,4945,4950,4950,4945,33
|
|
20230803,121200,171604625,4945,4955,4955,4945,2478
|
|
20230803,121100,159339135,4960,4960,4960,4960,0
|
|
20230803,121000,159339135,4960,4960,4960,4960,0
|
|
20230803,120900,159339135,4960,4960,4960,4960,100
|
|
20230803,120800,158843135,4985,4985,4985,4985,0
|
|
20230803,120700,158843135,4985,4985,4985,4985,0
|
|
20230803,120600,158843135,4985,4985,4985,4985,0
|
|
20230803,120500,158843135,4985,4985,4985,4985,0
|
|
20230803,120400,158843135,4985,4985,4985,4985,0
|
|
20230803,120300,158843135,4985,4985,4985,4985,0
|
|
20230803,120200,158843135,4985,4985,4985,4985,10
|
|
20230803,120100,158793285,4985,4960,4985,4950,351
|
|
20230803,120000,157054905,4955,4955,4955,4955,500
|
|
20230803,115900,154577405,4955,4960,4960,4955,500
|
|
20230803,115800,152099840,4990,4975,4990,4975,806
|
|
20230803,115700,148079390,4970,4970,4970,4970,200
|
|
20230803,115600,147085390,4975,4975,4975,4975,0
|
|
20230803,115500,147085390,4975,4975,4975,4975,0
|
|
20230803,115400,147085390,4975,4975,4975,4975,0
|
|
20230803,115300,147085390,4975,4975,4975,4975,125
|
|
20230803,115200,146463515,4970,4970,4970,4970,0
|
|
20230803,115100,146463515,4970,4970,4970,4970,116
|
|
20230803,115000,145886995,4975,4975,4975,4975,0
|
|
20230803,114900,145886995,4975,4975,4975,4975,0
|
|
20230803,114800,145886995,4975,4975,4975,4975,0
|
|
20230803,114700,145886995,4975,4975,4975,4975,0
|
|
20230803,114600,145886995,4975,4975,4975,4975,0
|
|
20230803,114500,145886995,4975,4975,4975,4975,0
|
|
20230803,114400,145886995,4975,4975,4975,4975,0
|
|
20230803,114300,145886995,4975,4975,4975,4975,1
|
|
20230803,114200,145882020,4955,4955,4955,4955,96
|
|
20230803,114100,145406340,4955,4955,4955,4955,10
|
|
20230803,114000,145356790,4955,4955,4955,4955,0
|
|
20230803,113900,145356790,4955,4955,4955,4955,775
|
|
20230803,113800,141516665,4960,4960,4960,4960,25
|
|
20230803,113700,141392665,4990,4990,4990,4990,0
|
|
20230803,113600,141392665,4990,4990,4990,4990,0
|
|
20230803,113500,141392665,4990,4990,4990,4990,1
|
|
20230803,113400,141387675,4960,4960,4960,4960,521
|
|
20230803,113300,138803515,4990,4990,4990,4990,1
|
|
20230803,113200,138798525,4955,4970,4970,4955,3072
|
|
20230803,113100,123557305,4970,4975,4975,4970,474
|
|
20230803,113000,121200900,4980,4980,4980,4980,0
|
|
20230803,112900,121200900,4980,4980,4980,4980,16
|
|
20230803,112800,121121220,5010,5010,5010,5010,0
|
|
20230803,112700,121121220,5010,5010,5010,5010,0
|
|
20230803,112600,121121220,5010,5010,5010,5010,0
|
|
20230803,112500,121121220,5010,5000,5010,5000,150
|
|
20230803,112400,120371210,5010,5010,5010,5010,1
|
|
20230803,112300,120366200,4980,4980,4980,4980,60
|
|
20230803,112200,120067400,4980,4980,4980,4980,50
|
|
20230803,112100,119818400,4980,4980,4980,4980,0
|
|
20230803,112000,119818400,4980,4980,4980,4980,0
|
|
20230803,111900,119818400,4980,4980,4980,4980,0
|
|
20230803,111800,119818400,4980,4980,4980,4980,0
|
|
20230803,111700,119818400,4980,4980,4980,4980,0
|
|
20230803,111600,119818400,4980,4980,4980,4980,1
|
|
20230803,111500,119813420,4970,4970,4970,4970,0
|
|
20230803,111400,119813420,4970,4970,4970,4970,0
|
|
20230803,111300,119813420,4970,4970,4970,4970,89
|
|
20230803,111200,119371090,4975,4975,4975,4975,0
|
|
20230803,111100,119371090,4975,4975,4975,4975,8
|
|
20230803,111000,119331290,4975,4975,4975,4975,0
|
|
20230803,110900,119331290,4975,4975,4975,4975,0
|
|
20230803,110800,119331290,4975,4975,4975,4975,0
|
|
20230803,110700,119331290,4975,4975,4975,4975,3
|
|
20230803,110600,119316365,4970,4970,4970,4970,0
|
|
20230803,110500,119316365,4970,4970,4970,4970,300
|
|
20230803,110400,117825365,4980,4980,4980,4980,0
|
|
20230803,110300,117825365,4980,4980,4980,4980,0
|
|
20230803,110200,117825365,4980,4980,4980,4980,0
|
|
20230803,110100,117825365,4980,4980,4980,4980,0
|
|
20230803,110000,117825365,4980,4975,4980,4975,10
|
|
20230803,105900,117775590,4980,4980,4980,4980,0
|
|
20230803,105800,117775590,4980,4980,4980,4980,1
|
|
20230803,105700,117770610,4970,4970,4970,4970,94
|
|
20230803,105600,117303430,4970,4970,4970,4970,576
|
|
20230803,105500,114440710,4970,4970,4970,4970,110
|
|
20230803,105400,113894010,4970,4970,4970,4970,856
|
|
20230803,105300,109639690,4975,4975,4975,4975,5
|
|
20230803,105200,109614815,4975,4975,4975,4975,0
|
|
20230803,105100,109614815,4975,4975,4975,4975,210
|
|
20230803,105000,108570065,4975,4975,4975,4975,105
|
|
20230803,104900,108047690,4970,4970,4970,4970,0
|
|
20230803,104800,108047690,4970,4970,4970,4970,0
|
|
20230803,104700,108047690,4970,4970,4970,4970,0
|
|
20230803,104600,108047690,4970,4980,4980,4970,1196
|
|
20230803,104500,102103470,4970,4970,4980,4970,1004
|
|
20230803,104400,97113580,4970,4980,4980,4970,2375
|
|
20230803,104300,85294280,5000,5000,5000,5000,0
|
|
20230803,104200,85294280,5000,5000,5000,5000,6
|
|
20230803,104100,85264280,4980,4980,4980,4980,0
|
|
20230803,104000,85264280,4980,4980,4980,4980,0
|
|
20230803,103900,85264280,4980,4980,4980,4980,0
|
|
20230803,103800,85264280,4980,4980,4980,4980,0
|
|
20230803,103700,85264280,4980,4980,4980,4980,0
|
|
20230803,103600,85264280,4980,4980,4980,4980,0
|
|
20230803,103500,85264280,4980,4980,4980,4980,0
|
|
20230803,103400,85264280,4980,4980,4980,4980,0
|
|
20230803,103300,85264280,4980,4980,4980,4980,0
|
|
20230803,103200,85264280,4980,4980,4980,4980,1120
|
|
20230803,103100,79686680,4980,4980,4980,4980,0
|
|
20230803,103000,79686680,4980,4980,4980,4980,0
|
|
20230803,102900,79686680,4980,4980,4980,4980,0
|
|
20230803,102800,79686680,4980,4980,4980,4980,0
|
|
20230803,102700,79686680,4980,4985,4985,4980,1512
|
|
20230803,102600,72155205,4990,5000,5000,4990,1445
|
|
20230803,102500,64943400,4995,4995,4995,4995,0
|
|
20230803,102400,64943400,4995,4995,4995,4995,0
|
|
20230803,102300,64943400,4995,4995,4995,4995,191
|
|
20230803,102200,63989355,4995,4995,4995,4995,69
|
|
20230803,102100,63644700,4995,4995,4995,4995,84
|
|
20230803,102000,63225120,4995,4995,4995,4995,0
|
|
20230803,101900,63225120,4995,5000,5000,4995,258
|
|
20230803,101800,61936135,5000,5000,5000,5000,13
|
|
20230803,101700,61871135,5010,5010,5010,5010,0
|
|
20230803,101600,61871135,5010,5010,5010,5010,1
|
|
20230803,101500,61866125,5010,5010,5010,5010,0
|
|
20230803,101400,61866125,5010,5010,5010,5010,0
|
|
20230803,101300,61866125,5010,5010,5010,5010,1
|
|
20230803,101200,61861115,4990,4990,4990,4990,0
|
|
20230803,101100,61861115,4990,4990,4990,4990,0
|
|
20230803,101000,61861115,4990,4990,4990,4990,0
|
|
20230803,100900,61861115,4990,4990,4990,4990,0
|
|
20230803,100800,61861115,4990,4990,4990,4990,0
|
|
20230803,100700,61861115,4990,4990,4990,4990,0
|
|
20230803,100600,61861115,4990,4990,4990,4990,0
|
|
20230803,100500,61861115,4990,4990,4990,4990,0
|
|
20230803,100400,61861115,4990,4990,4990,4990,0
|
|
20230803,100300,61861115,4990,4990,4990,4990,59
|
|
20230803,100200,61566705,5010,5010,5010,5010,0
|
|
20230803,100100,61566705,5010,4995,5010,4995,301
|
|
20230803,100000,60058710,4995,4995,4995,4995,0
|
|
20230803,095900,60058710,4995,4990,4995,4990,96
|
|
20230803,095800,59579475,4990,4990,4990,4990,577
|
|
20230803,095700,56700245,4990,4995,4995,4990,1685
|
|
20230803,095600,48289330,4995,5000,5000,4995,94
|
|
20230803,095500,47819795,5000,5000,5000,5000,6
|
|
20230803,095400,47789795,5000,5000,5000,5000,0
|
|
20230803,095300,47789795,5000,5000,5000,5000,0
|
|
20230803,095200,47789795,5000,5000,5000,5000,166
|
|
20230803,095100,46959795,5010,5010,5010,5010,0
|
|
20230803,095000,46959795,5010,5010,5010,5010,0
|
|
20230803,094900,46959795,5010,5010,5010,5010,0
|
|
20230803,094800,46959795,5010,5010,5010,5010,51
|
|
20230803,094700,46704285,5020,5020,5020,5020,2
|
|
20230803,094600,46694245,5020,5020,5020,5020,1
|
|
20230803,094500,46689225,5010,5010,5010,5010,1
|
|
20230803,094400,46684215,5020,5020,5020,5020,0
|
|
20230803,094300,46684215,5020,5010,5020,5010,32
|
|
20230803,094200,46523875,5010,5010,5010,5010,0
|
|
20230803,094100,46523875,5010,5010,5010,5010,0
|
|
20230803,094000,46523875,5010,5010,5010,5010,10
|
|
20230803,093900,46473775,5020,5020,5020,5020,0
|
|
20230803,093800,46473775,5020,5020,5020,5020,0
|
|
20230803,093700,46473775,5020,5020,5020,5020,10
|
|
20230803,093600,46423575,5020,5020,5020,5000,114
|
|
20230803,093500,45853225,5020,5020,5020,5020,1
|
|
20230803,093400,45848205,5020,5010,5020,5010,11
|
|
20230803,093300,45793085,5000,5000,5000,5000,0
|
|
20230803,093200,45793085,5000,5000,5000,5000,100
|
|
20230803,093100,45293085,5010,5020,5020,5010,153
|
|
20230803,093000,44526535,5010,5010,5010,5010,100
|
|
20230803,092900,44025535,5020,5020,5020,5020,0
|
|
20230803,092800,44025535,5020,5020,5020,5020,500
|
|
20230803,092700,41515535,5030,5030,5030,5030,0
|
|
20230803,092600,41515535,5030,5020,5030,5020,599
|
|
20230803,092500,38507555,5040,5040,5040,5040,11
|
|
20230803,092400,38452115,5010,5010,5010,5010,0
|
|
20230803,092300,38452115,5010,5010,5010,5010,0
|
|
20230803,092200,38452115,5010,5010,5010,5010,0
|
|
20230803,092100,38452115,5010,5010,5010,5010,119
|
|
20230803,092000,37855925,5010,5000,5010,5000,8
|
|
20230803,091900,37815885,4985,4995,4995,4985,237
|
|
20230803,091800,36632080,4995,4995,4995,4995,6
|
|
20230803,091700,36602110,4995,4995,4995,4995,10
|
|
20230803,091600,36552160,4995,4995,4995,4995,50
|
|
20230803,091500,36302410,4990,4990,4990,4990,113
|
|
20230803,091400,35738540,4990,4985,4990,4985,23
|
|
20230803,091300,35623835,4985,4985,4985,4985,1
|
|
20230803,091200,35618850,4990,4985,5000,4980,612
|
|
20230803,091100,32568460,4990,5000,5000,4990,385
|
|
20230803,091000,30645460,4995,4995,4995,4995,489
|
|
20230803,090900,28202905,4995,4995,4995,4995,500
|
|
20230803,090800,25705405,4995,4985,4995,4980,1211
|
|
20230803,090700,19674560,4980,4980,4980,4980,0
|
|
20230803,090600,19674560,4980,4980,4980,4980,0
|
|
20230803,090500,19674560,4980,4980,4980,4980,0
|
|
20230803,090400,19674560,4980,4980,4980,4970,1503
|
|
20230803,090300,12196860,4985,4985,4985,4985,20
|
|
20230803,090200,12097160,5000,5000,5000,5000,0
|
|
20230803,090100,12097160,5000,5000,5000,5000,10
|
|
20230803,090000,12047160,5000,5050,5050,5000,2387
|