634 lines
30 KiB
CSV
634 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230804,193100,180823305,5020,5020,5020,5020,109
|
|
20230804,193000,180823305,5020,5020,5020,5020,0
|
|
20230804,192900,180823305,5020,5020,5020,5020,0
|
|
20230804,192800,180823305,5020,5020,5020,5020,0
|
|
20230804,192700,180823305,5020,5020,5020,5020,0
|
|
20230804,192600,180823305,5020,5020,5020,5020,0
|
|
20230804,192500,180823305,5020,5020,5020,5020,0
|
|
20230804,192400,180823305,5020,5020,5020,5020,0
|
|
20230804,192300,180823305,5020,5020,5020,5020,0
|
|
20230804,192200,180823305,5020,5020,5020,5020,0
|
|
20230804,192100,180823305,5020,5020,5020,5020,0
|
|
20230804,192000,180823305,5020,5020,5020,5020,0
|
|
20230804,191900,180823305,5020,5020,5020,5020,0
|
|
20230804,191800,180823305,5020,5020,5020,5020,0
|
|
20230804,191700,180823305,5020,5020,5020,5020,0
|
|
20230804,191600,180823305,5020,5020,5020,5020,0
|
|
20230804,191500,180823305,5020,5020,5020,5020,0
|
|
20230804,191400,180823305,5020,5020,5020,5020,0
|
|
20230804,191300,180823305,5020,5020,5020,5020,0
|
|
20230804,191200,180823305,5020,5020,5020,5020,0
|
|
20230804,191100,180823305,5020,5020,5020,5020,0
|
|
20230804,191000,180823305,5020,5020,5020,5020,0
|
|
20230804,190900,180823305,5020,5020,5020,5020,0
|
|
20230804,190800,180823305,5020,5020,5020,5020,0
|
|
20230804,190700,180823305,5020,5020,5020,5020,0
|
|
20230804,190600,180823305,5020,5020,5020,5020,0
|
|
20230804,190500,180823305,5020,5020,5020,5020,0
|
|
20230804,190400,180823305,5020,5020,5020,5020,0
|
|
20230804,190300,180823305,5020,5020,5020,5020,0
|
|
20230804,190200,180823305,5020,5020,5020,5020,0
|
|
20230804,190100,180823305,5020,5020,5020,5020,109
|
|
20230804,190000,180823305,5020,5020,5020,5020,0
|
|
20230804,185900,180823305,5020,5020,5020,5020,0
|
|
20230804,185800,180823305,5020,5020,5020,5020,0
|
|
20230804,185700,180823305,5020,5020,5020,5020,0
|
|
20230804,185600,180823305,5020,5020,5020,5020,0
|
|
20230804,185500,180823305,5020,5020,5020,5020,0
|
|
20230804,185400,180823305,5020,5020,5020,5020,0
|
|
20230804,185300,180823305,5020,5020,5020,5020,0
|
|
20230804,185200,180823305,5020,5020,5020,5020,0
|
|
20230804,185100,180823305,5020,5020,5020,5020,0
|
|
20230804,185000,180823305,5020,5020,5020,5020,0
|
|
20230804,184900,180823305,5020,5020,5020,5020,0
|
|
20230804,184800,180823305,5020,5020,5020,5020,0
|
|
20230804,184700,180823305,5020,5020,5020,5020,0
|
|
20230804,184600,180823305,5020,5020,5020,5020,0
|
|
20230804,184500,180823305,5020,5020,5020,5020,0
|
|
20230804,184400,180823305,5020,5020,5020,5020,0
|
|
20230804,184300,180823305,5020,5020,5020,5020,0
|
|
20230804,184200,180823305,5020,5020,5020,5020,0
|
|
20230804,184100,180823305,5020,5020,5020,5020,0
|
|
20230804,184000,180823305,5020,5020,5020,5020,0
|
|
20230804,183900,180823305,5020,5020,5020,5020,0
|
|
20230804,183800,180823305,5020,5020,5020,5020,0
|
|
20230804,183700,180823305,5020,5020,5020,5020,0
|
|
20230804,183600,180823305,5020,5020,5020,5020,0
|
|
20230804,183500,180823305,5020,5020,5020,5020,0
|
|
20230804,183400,180823305,5020,5020,5020,5020,0
|
|
20230804,183300,180823305,5020,5020,5020,5020,0
|
|
20230804,183200,180823305,5020,5020,5020,5020,0
|
|
20230804,183100,180823305,5020,5020,5020,5020,109
|
|
20230804,183000,180823305,5020,5020,5020,5020,0
|
|
20230804,182900,180823305,5020,5020,5020,5020,0
|
|
20230804,182800,180823305,5020,5020,5020,5020,0
|
|
20230804,182700,180823305,5020,5020,5020,5020,0
|
|
20230804,182600,180823305,5020,5020,5020,5020,0
|
|
20230804,182500,180823305,5020,5020,5020,5020,0
|
|
20230804,182400,180823305,5020,5020,5020,5020,0
|
|
20230804,182300,180823305,5020,5020,5020,5020,0
|
|
20230804,182200,180823305,5020,5020,5020,5020,0
|
|
20230804,182100,180823305,5020,5020,5020,5020,0
|
|
20230804,182000,180823305,5020,5020,5020,5020,0
|
|
20230804,181900,180823305,5020,5020,5020,5020,0
|
|
20230804,181800,180823305,5020,5020,5020,5020,0
|
|
20230804,181700,180823305,5020,5020,5020,5020,0
|
|
20230804,181600,180823305,5020,5020,5020,5020,0
|
|
20230804,181500,180823305,5020,5020,5020,5020,0
|
|
20230804,181400,180823305,5020,5020,5020,5020,0
|
|
20230804,181300,180823305,5020,5020,5020,5020,0
|
|
20230804,181200,180823305,5020,5020,5020,5020,0
|
|
20230804,181100,180823305,5020,5020,5020,5020,0
|
|
20230804,181000,180823305,5020,5020,5020,5020,0
|
|
20230804,180900,180823305,5020,5020,5020,5020,0
|
|
20230804,180800,180823305,5020,5020,5020,5020,0
|
|
20230804,180700,180823305,5020,5020,5020,5020,0
|
|
20230804,180600,180823305,5020,5020,5020,5020,0
|
|
20230804,180500,180823305,5020,5020,5020,5020,0
|
|
20230804,180400,180823305,5020,5020,5020,5020,0
|
|
20230804,180300,180823305,5020,5020,5020,5020,0
|
|
20230804,180200,180823305,5020,5020,5020,5020,0
|
|
20230804,180100,180823305,5020,5020,5020,5020,109
|
|
20230804,180000,180823305,5020,5020,5020,5020,0
|
|
20230804,175900,180823305,5020,5020,5020,5020,0
|
|
20230804,175800,180823305,5020,5020,5020,5020,0
|
|
20230804,175700,180823305,5020,5020,5020,5020,0
|
|
20230804,175600,180823305,5020,5020,5020,5020,0
|
|
20230804,175500,180823305,5020,5020,5020,5020,0
|
|
20230804,175400,180823305,5020,5020,5020,5020,0
|
|
20230804,175300,180823305,5020,5020,5020,5020,0
|
|
20230804,175200,180823305,5020,5020,5020,5020,0
|
|
20230804,175100,180823305,5020,5020,5020,5020,0
|
|
20230804,175000,180823305,5020,5020,5020,5020,0
|
|
20230804,174900,180823305,5020,5020,5020,5020,0
|
|
20230804,174800,180823305,5020,5020,5020,5020,0
|
|
20230804,174700,180823305,5020,5020,5020,5020,0
|
|
20230804,174600,180823305,5020,5020,5020,5020,0
|
|
20230804,174500,180823305,5020,5020,5020,5020,0
|
|
20230804,174400,180823305,5020,5020,5020,5020,0
|
|
20230804,174300,180823305,5020,5020,5020,5020,0
|
|
20230804,174200,180823305,5020,5020,5020,5020,0
|
|
20230804,174100,180823305,5020,5020,5020,5020,0
|
|
20230804,174000,180823305,5020,5020,5020,5020,0
|
|
20230804,173900,180823305,5020,5020,5020,5020,0
|
|
20230804,173800,180823305,5020,5020,5020,5020,0
|
|
20230804,173700,180823305,5020,5020,5020,5020,0
|
|
20230804,173600,180823305,5020,5020,5020,5020,0
|
|
20230804,173500,180823305,5020,5020,5020,5020,0
|
|
20230804,173400,180823305,5020,5020,5020,5020,0
|
|
20230804,173300,180823305,5020,5020,5020,5020,0
|
|
20230804,173200,180823305,5020,5020,5020,5020,0
|
|
20230804,173100,180823305,5020,5020,5020,5020,109
|
|
20230804,173000,180823305,5020,5020,5020,5020,0
|
|
20230804,172900,180823305,5020,5020,5020,5020,0
|
|
20230804,172800,180823305,5020,5020,5020,5020,0
|
|
20230804,172700,180823305,5020,5020,5020,5020,0
|
|
20230804,172600,180823305,5020,5020,5020,5020,0
|
|
20230804,172500,180823305,5020,5020,5020,5020,0
|
|
20230804,172400,180823305,5020,5020,5020,5020,0
|
|
20230804,172300,180823305,5020,5020,5020,5020,0
|
|
20230804,172200,180823305,5020,5020,5020,5020,0
|
|
20230804,172100,180823305,5020,5020,5020,5020,0
|
|
20230804,172000,180823305,5020,5020,5020,5020,0
|
|
20230804,171900,180823305,5020,5020,5020,5020,0
|
|
20230804,171800,180823305,5020,5020,5020,5020,0
|
|
20230804,171700,180823305,5020,5020,5020,5020,0
|
|
20230804,171600,180823305,5020,5020,5020,5020,0
|
|
20230804,171500,180823305,5020,5020,5020,5020,0
|
|
20230804,171400,180823305,5020,5020,5020,5020,0
|
|
20230804,171300,180823305,5020,5020,5020,5020,0
|
|
20230804,171200,180823305,5020,5020,5020,5020,0
|
|
20230804,171100,180823305,5020,5020,5020,5020,0
|
|
20230804,171000,180823305,5020,5020,5020,5020,0
|
|
20230804,170900,180823305,5020,5020,5020,5020,0
|
|
20230804,170800,180823305,5020,5020,5020,5020,0
|
|
20230804,170700,180823305,5020,5020,5020,5020,0
|
|
20230804,170600,180823305,5020,5020,5020,5020,0
|
|
20230804,170500,180823305,5020,5020,5020,5020,0
|
|
20230804,170400,180823305,5020,5020,5020,5020,0
|
|
20230804,170300,180823305,5020,5020,5020,5020,0
|
|
20230804,170200,180823305,5020,5020,5020,5020,0
|
|
20230804,170100,180823305,5020,5020,5020,5020,109
|
|
20230804,170000,180823305,5020,5020,5020,5020,0
|
|
20230804,165900,180823305,5020,5020,5020,5020,0
|
|
20230804,165800,180823305,5020,5020,5020,5020,0
|
|
20230804,165700,180823305,5020,5020,5020,5020,0
|
|
20230804,165600,180823305,5020,5020,5020,5020,0
|
|
20230804,165500,180823305,5020,5020,5020,5020,0
|
|
20230804,165400,180823305,5020,5020,5020,5020,0
|
|
20230804,165300,180823305,5020,5020,5020,5020,0
|
|
20230804,165200,180823305,5020,5020,5020,5020,0
|
|
20230804,165100,180823305,5020,5020,5020,5020,0
|
|
20230804,165000,180823305,5020,5020,5020,5020,0
|
|
20230804,164900,180823305,5020,5020,5020,5020,0
|
|
20230804,164800,180823305,5020,5020,5020,5020,0
|
|
20230804,164700,180823305,5020,5020,5020,5020,0
|
|
20230804,164600,180823305,5020,5020,5020,5020,0
|
|
20230804,164500,180823305,5020,5020,5020,5020,0
|
|
20230804,164400,180823305,5020,5020,5020,5020,0
|
|
20230804,164300,180823305,5020,5020,5020,5020,0
|
|
20230804,164200,180823305,5020,5020,5020,5020,0
|
|
20230804,164100,180823305,5020,5020,5020,5020,0
|
|
20230804,164000,180823305,5020,5020,5020,5020,0
|
|
20230804,163900,180823305,5020,5020,5020,5020,0
|
|
20230804,163800,180823305,5020,5020,5020,5020,0
|
|
20230804,163700,180823305,5020,5020,5020,5020,0
|
|
20230804,163600,180823305,5020,5020,5020,5020,0
|
|
20230804,163500,180823305,5020,5020,5020,5020,0
|
|
20230804,163400,180823305,5020,5020,5020,5020,0
|
|
20230804,163300,180823305,5020,5020,5020,5020,0
|
|
20230804,163200,180823305,5020,5020,5020,5020,0
|
|
20230804,163100,180823305,5020,5020,5020,5020,109
|
|
20230804,163000,180823305,5020,5020,5020,5020,0
|
|
20230804,162900,180823305,5020,5020,5020,5020,0
|
|
20230804,162800,180823305,5020,5020,5020,5020,0
|
|
20230804,162700,180823305,5020,5020,5020,5020,0
|
|
20230804,162600,180823305,5020,5020,5020,5020,0
|
|
20230804,162500,180823305,5020,5020,5020,5020,0
|
|
20230804,162400,180823305,5020,5020,5020,5020,0
|
|
20230804,162300,180823305,5020,5020,5020,5020,0
|
|
20230804,162200,180823305,5020,5020,5020,5020,0
|
|
20230804,162100,180823305,5020,5020,5020,5020,0
|
|
20230804,162000,180823305,5020,5020,5020,5020,0
|
|
20230804,161900,180823305,5020,5020,5020,5020,0
|
|
20230804,161800,180823305,5020,5020,5020,5020,0
|
|
20230804,161700,180823305,5020,5020,5020,5020,0
|
|
20230804,161600,180823305,5020,5020,5020,5020,0
|
|
20230804,161500,180823305,5020,5020,5020,5020,0
|
|
20230804,161400,180823305,5020,5020,5020,5020,0
|
|
20230804,161300,180823305,5020,5020,5020,5020,0
|
|
20230804,161200,180823305,5020,5020,5020,5020,0
|
|
20230804,161100,180823305,5020,5020,5020,5020,0
|
|
20230804,161000,180823305,5020,5020,5020,5020,0
|
|
20230804,160900,180823305,5020,5020,5020,5020,0
|
|
20230804,160800,180823305,5020,5020,5020,5020,0
|
|
20230804,160700,180823305,5020,5020,5020,5020,0
|
|
20230804,160600,180823305,5020,5020,5020,5020,0
|
|
20230804,160500,180823305,5020,5020,5020,5020,0
|
|
20230804,160400,180823305,5020,5020,5020,5020,0
|
|
20230804,160300,180823305,5020,5020,5020,5020,0
|
|
20230804,160200,180823305,5020,5020,5020,5020,0
|
|
20230804,160100,180823305,5020,5020,5020,5020,109
|
|
20230804,160000,180823305,5020,5020,5020,5020,0
|
|
20230804,155900,180823305,5020,5020,5020,5020,0
|
|
20230804,155800,180823305,5020,5020,5020,5020,0
|
|
20230804,155700,180823305,5020,5020,5020,5020,0
|
|
20230804,155600,180823305,5020,5020,5020,5020,0
|
|
20230804,155500,180823305,5020,5020,5020,5020,0
|
|
20230804,155400,180823305,5020,5020,5020,5020,0
|
|
20230804,155300,180823305,5020,5020,5020,5020,0
|
|
20230804,155200,180823305,5020,5020,5020,5020,0
|
|
20230804,155100,180823305,5020,5020,5020,5020,0
|
|
20230804,155000,180823305,5020,5020,5020,5020,0
|
|
20230804,154900,180823305,5020,5020,5020,5020,0
|
|
20230804,154800,180823305,5020,5020,5020,5020,0
|
|
20230804,154700,180823305,5020,5020,5020,5020,0
|
|
20230804,154600,180823305,5020,5020,5020,5020,0
|
|
20230804,154500,180823305,5020,5020,5020,5020,0
|
|
20230804,154400,180823305,5020,5020,5020,5020,0
|
|
20230804,154300,180823305,5020,5020,5020,5020,0
|
|
20230804,154200,180823305,5020,5020,5020,5020,0
|
|
20230804,154100,180823305,5020,5020,5020,5020,0
|
|
20230804,154000,180823305,5020,5020,5020,5020,0
|
|
20230804,153900,180823305,5020,5020,5020,5020,0
|
|
20230804,153800,180823305,5020,5020,5020,5020,0
|
|
20230804,153700,180823305,5020,5020,5020,5020,0
|
|
20230804,153600,180823305,5020,5020,5020,5020,0
|
|
20230804,153500,180823305,5020,5020,5020,5020,0
|
|
20230804,153400,180823305,5020,5020,5020,5020,0
|
|
20230804,153300,180823305,5020,5020,5020,5020,0
|
|
20230804,153200,180823305,5020,5020,5020,5020,0
|
|
20230804,153100,180823305,5020,5020,5020,5020,109
|
|
20230804,153000,180823305,5020,5020,5020,5020,109
|
|
20230804,152900,180276125,5010,5010,5010,5010,0
|
|
20230804,152800,180276125,5010,5010,5010,5010,0
|
|
20230804,152700,180276125,5010,5010,5010,5010,0
|
|
20230804,152600,180276125,5010,5010,5010,5010,0
|
|
20230804,152500,180276125,5010,5010,5010,5010,0
|
|
20230804,152400,180276125,5010,5010,5010,5010,0
|
|
20230804,152300,180276125,5010,5010,5010,5010,0
|
|
20230804,152200,180276125,5010,5010,5010,5010,0
|
|
20230804,152100,180276125,5010,5010,5010,5010,0
|
|
20230804,152000,180276125,5010,5010,5010,5010,0
|
|
20230804,151900,180276125,5010,5010,5010,5010,15
|
|
20230804,151800,180200975,5000,5000,5000,5000,0
|
|
20230804,151700,180200975,5000,5000,5000,5000,0
|
|
20230804,151600,180200975,5000,5000,5000,5000,13
|
|
20230804,151500,180135975,5000,5000,5000,5000,0
|
|
20230804,151400,180135975,5000,5000,5000,5000,40
|
|
20230804,151300,179935975,5000,5000,5000,5000,0
|
|
20230804,151200,179935975,5000,5000,5000,5000,0
|
|
20230804,151100,179935975,5000,5000,5000,5000,10
|
|
20230804,151000,179885975,5000,5000,5000,5000,0
|
|
20230804,150900,179885975,5000,5000,5000,5000,0
|
|
20230804,150800,179885975,5000,5000,5000,5000,24
|
|
20230804,150700,179765975,5000,5010,5010,5000,1639
|
|
20230804,150600,171554865,5010,5020,5020,5010,817
|
|
20230804,150500,167454575,5020,5020,5020,5020,245
|
|
20230804,150400,166224675,5020,5020,5020,5020,63
|
|
20230804,150300,165908415,5020,5020,5030,5020,79
|
|
20230804,150200,165511735,5030,5030,5030,5030,0
|
|
20230804,150100,165511735,5030,5030,5030,5030,0
|
|
20230804,150000,165511735,5030,5030,5030,5030,1
|
|
20230804,145900,165506705,5030,5010,5030,5010,1197
|
|
20230804,145800,159500585,5010,5010,5010,5010,4
|
|
20230804,145700,159480545,5000,5000,5000,5000,0
|
|
20230804,145600,159480545,5000,5000,5000,5000,0
|
|
20230804,145500,159480545,5000,5000,5000,5000,1
|
|
20230804,145400,159475545,5010,5010,5010,5010,0
|
|
20230804,145300,159475545,5010,5010,5010,5010,0
|
|
20230804,145200,159475545,5010,5010,5010,5010,0
|
|
20230804,145100,159475545,5010,5010,5010,5010,0
|
|
20230804,145000,159475545,5010,5010,5010,5010,100
|
|
20230804,144900,158974545,5010,5010,5010,5010,1
|
|
20230804,144800,158969535,5010,5010,5010,5010,0
|
|
20230804,144700,158969535,5010,5010,5010,5010,0
|
|
20230804,144600,158969535,5010,5010,5010,5010,0
|
|
20230804,144500,158969535,5010,5010,5010,5010,0
|
|
20230804,144400,158969535,5010,5010,5010,5010,0
|
|
20230804,144300,158969535,5010,5010,5010,5010,0
|
|
20230804,144200,158969535,5010,5010,5010,5010,0
|
|
20230804,144100,158969535,5010,5010,5010,5010,11
|
|
20230804,144000,158914425,5010,5010,5010,5010,0
|
|
20230804,143900,158914425,5010,5010,5010,5010,0
|
|
20230804,143800,158914425,5010,5010,5010,5010,0
|
|
20230804,143700,158914425,5010,5010,5010,5010,2
|
|
20230804,143600,158904405,5010,5010,5010,5010,0
|
|
20230804,143500,158904405,5010,5010,5010,5010,0
|
|
20230804,143400,158904405,5010,5010,5010,5010,0
|
|
20230804,143300,158904405,5010,5010,5010,5010,40
|
|
20230804,143200,158704005,4995,4995,4995,4995,343
|
|
20230804,143100,156990720,4990,4990,4990,4990,0
|
|
20230804,143000,156990720,4990,5000,5000,4990,6423
|
|
20230804,142900,124924465,5000,5000,5000,5000,0
|
|
20230804,142800,124924465,5000,5000,5000,5000,3
|
|
20230804,142700,124909465,5000,5000,5000,5000,191
|
|
20230804,142600,123954465,5000,5000,5000,5000,0
|
|
20230804,142500,123954465,5000,5000,5000,5000,6
|
|
20230804,142400,123924465,5000,5000,5000,5000,0
|
|
20230804,142300,123924465,5000,5000,5000,5000,0
|
|
20230804,142200,123924465,5000,5000,5000,5000,185
|
|
20230804,142100,122999465,5000,5000,5000,5000,0
|
|
20230804,142000,122999465,5000,5010,5010,5000,2
|
|
20230804,141900,122989455,5010,5010,5010,5010,252
|
|
20230804,141800,121726935,5000,5000,5000,5000,30
|
|
20230804,141700,121576935,5000,5000,5000,5000,0
|
|
20230804,141600,121576935,5000,5000,5000,5000,184
|
|
20230804,141500,120656935,5000,4990,5000,4990,2
|
|
20230804,141400,120646945,4985,4995,4995,4985,1843
|
|
20230804,141300,111447620,5000,5000,5000,5000,0
|
|
20230804,141200,111447620,5000,5000,5000,5000,0
|
|
20230804,141100,111447620,5000,5000,5000,5000,0
|
|
20230804,141000,111447620,5000,5000,5000,5000,0
|
|
20230804,140900,111447620,5000,5000,5000,5000,0
|
|
20230804,140800,111447620,5000,5000,5000,5000,0
|
|
20230804,140700,111447620,5000,5000,5000,5000,0
|
|
20230804,140600,111447620,5000,5000,5000,5000,1
|
|
20230804,140500,111442620,5010,5010,5010,5010,0
|
|
20230804,140400,111442620,5010,5010,5010,5010,0
|
|
20230804,140300,111442620,5010,5010,5010,5010,0
|
|
20230804,140200,111442620,5010,5010,5010,5010,0
|
|
20230804,140100,111442620,5010,5010,5010,5010,3
|
|
20230804,140000,111427590,4995,4995,4995,4995,0
|
|
20230804,135900,111427590,4995,4995,4995,4995,35
|
|
20230804,135800,111252765,5000,5000,5000,5000,3
|
|
20230804,135700,111237765,5000,5000,5000,5000,0
|
|
20230804,135600,111237765,5000,5000,5000,5000,0
|
|
20230804,135500,111237765,5000,5000,5000,5000,0
|
|
20230804,135400,111237765,5000,5000,5000,5000,85
|
|
20230804,135300,110812765,5000,5000,5000,5000,0
|
|
20230804,135200,110812765,5000,5000,5000,5000,0
|
|
20230804,135100,110812765,5000,5000,5000,5000,106
|
|
20230804,135000,110282765,4995,4995,4995,4995,0
|
|
20230804,134900,110282765,4995,4995,4995,4995,0
|
|
20230804,134800,110282765,4995,4995,4995,4995,0
|
|
20230804,134700,110282765,4995,4995,4995,4995,0
|
|
20230804,134600,110282765,4995,4995,4995,4995,85
|
|
20230804,134500,109858190,5000,5000,5000,5000,0
|
|
20230804,134400,109858190,5000,5000,5000,5000,0
|
|
20230804,134300,109858190,5000,5000,5000,5000,1
|
|
20230804,134200,109853190,5000,5000,5000,5000,0
|
|
20230804,134100,109853190,5000,5000,5000,5000,0
|
|
20230804,134000,109853190,5000,5000,5000,5000,0
|
|
20230804,133900,109853190,5000,5000,5000,5000,0
|
|
20230804,133800,109853190,5000,5000,5000,5000,0
|
|
20230804,133700,109853190,5000,5000,5000,5000,0
|
|
20230804,133600,109853190,5000,5000,5000,5000,6
|
|
20230804,133500,109823190,4995,4995,4995,4995,4
|
|
20230804,133400,109803210,4995,5000,5000,4995,103
|
|
20230804,133300,109288635,4995,4995,4995,4995,0
|
|
20230804,133200,109288635,4995,4995,4995,4995,0
|
|
20230804,133100,109288635,4995,4995,4995,4995,0
|
|
20230804,133000,109288635,4995,4995,4995,4995,0
|
|
20230804,132900,109288635,4995,4995,4995,4995,0
|
|
20230804,132800,109288635,4995,4995,4995,4995,0
|
|
20230804,132700,109288635,4995,4995,4995,4995,0
|
|
20230804,132600,109288635,4995,4995,4995,4995,0
|
|
20230804,132500,109288635,4995,4995,4995,4995,0
|
|
20230804,132400,109288635,4995,4995,4995,4995,36
|
|
20230804,132300,109108815,4995,4995,4995,4995,49
|
|
20230804,132200,108864060,5000,5000,5000,5000,5
|
|
20230804,132100,108839060,4995,4995,4995,4995,0
|
|
20230804,132000,108839060,4995,4995,4995,4995,0
|
|
20230804,131900,108839060,4995,4995,4995,4995,0
|
|
20230804,131800,108839060,4995,4995,4995,4995,0
|
|
20230804,131700,108839060,4995,4995,4995,4995,0
|
|
20230804,131600,108839060,4995,4995,4995,4995,0
|
|
20230804,131500,108839060,4995,4995,4995,4995,0
|
|
20230804,131400,108839060,4995,4995,4995,4995,85
|
|
20230804,131300,108414485,5000,5000,5000,5000,0
|
|
20230804,131200,108414485,5000,5000,5000,5000,0
|
|
20230804,131100,108414485,5000,5000,5000,5000,9
|
|
20230804,131000,108369485,5000,5000,5000,5000,0
|
|
20230804,130900,108369485,5000,5000,5000,5000,0
|
|
20230804,130800,108369485,5000,5000,5000,5000,0
|
|
20230804,130700,108369485,5000,5000,5000,5000,0
|
|
20230804,130600,108369485,5000,5000,5000,5000,0
|
|
20230804,130500,108369485,5000,5000,5000,5000,0
|
|
20230804,130400,108369485,5000,5000,5000,5000,0
|
|
20230804,130300,108369485,5000,5000,5000,5000,41
|
|
20230804,130200,108164485,5000,5000,5000,5000,0
|
|
20230804,130100,108164485,5000,5000,5000,5000,0
|
|
20230804,130000,108164485,5000,5000,5000,5000,0
|
|
20230804,125900,108164485,5000,5000,5000,5000,0
|
|
20230804,125800,108164485,5000,5000,5000,5000,0
|
|
20230804,125700,108164485,5000,5000,5000,5000,0
|
|
20230804,125600,108164485,5000,5000,5000,5000,0
|
|
20230804,125500,108164485,5000,5000,5000,5000,0
|
|
20230804,125400,108164485,5000,5000,5000,5000,0
|
|
20230804,125300,108164485,5000,5000,5000,5000,0
|
|
20230804,125200,108164485,5000,5000,5000,5000,0
|
|
20230804,125100,108164485,5000,5000,5000,5000,85
|
|
20230804,125000,107739485,5000,5000,5000,5000,0
|
|
20230804,124900,107739485,5000,5000,5000,5000,0
|
|
20230804,124800,107739485,5000,5000,5000,5000,85
|
|
20230804,124700,107314485,5020,5020,5020,5020,0
|
|
20230804,124600,107314485,5020,5020,5020,5020,0
|
|
20230804,124500,107314485,5020,5020,5020,5020,0
|
|
20230804,124400,107314485,5020,5020,5020,5020,1
|
|
20230804,124300,107309465,5000,5010,5010,5000,259
|
|
20230804,124200,106012925,5010,5010,5010,5010,0
|
|
20230804,124100,106012925,5010,5010,5010,5010,0
|
|
20230804,124000,106012925,5010,5010,5010,5010,0
|
|
20230804,123900,106012925,5010,5010,5010,5010,0
|
|
20230804,123800,106012925,5010,5010,5010,5010,0
|
|
20230804,123700,106012925,5010,5010,5010,5010,0
|
|
20230804,123600,106012925,5010,5010,5010,5010,0
|
|
20230804,123500,106012925,5010,5010,5010,5010,0
|
|
20230804,123400,106012925,5010,5010,5010,5010,0
|
|
20230804,123300,106012925,5010,5010,5010,5010,0
|
|
20230804,123200,106012925,5010,5010,5010,5010,2
|
|
20230804,123100,106002905,5020,5020,5020,5020,0
|
|
20230804,123000,106002905,5020,5020,5020,5020,0
|
|
20230804,122900,106002905,5020,5020,5020,5020,0
|
|
20230804,122800,106002905,5020,5020,5020,5020,0
|
|
20230804,122700,106002905,5020,5020,5020,5020,0
|
|
20230804,122600,106002905,5020,5010,5020,5010,50
|
|
20230804,122500,105752055,5000,5000,5000,5000,3
|
|
20230804,122400,105737055,5000,5000,5000,5000,0
|
|
20230804,122300,105737055,5000,5020,5020,5000,95
|
|
20230804,122200,105261855,5020,5020,5020,5020,0
|
|
20230804,122100,105261855,5020,5010,5020,5010,4
|
|
20230804,122000,105241805,5000,5000,5000,5000,3
|
|
20230804,121900,105226805,5000,5000,5000,5000,0
|
|
20230804,121800,105226805,5000,5000,5000,5000,100
|
|
20230804,121700,104726805,5000,5000,5000,5000,0
|
|
20230804,121600,104726805,5000,5000,5000,5000,0
|
|
20230804,121500,104726805,5000,5000,5000,5000,0
|
|
20230804,121400,104726805,5000,5010,5010,5000,295
|
|
20230804,121300,103251795,5010,5010,5010,5010,285
|
|
20230804,121200,101823945,5010,5010,5010,5010,0
|
|
20230804,121100,101823945,5010,5010,5010,5010,0
|
|
20230804,121000,101823945,5010,5010,5010,5010,0
|
|
20230804,120900,101823945,5010,5010,5010,5010,33
|
|
20230804,120800,101658615,5010,5010,5010,5010,0
|
|
20230804,120700,101658615,5010,5010,5010,5010,100
|
|
20230804,120600,101157615,5010,5010,5010,5010,0
|
|
20230804,120500,101157615,5010,5010,5010,5010,0
|
|
20230804,120400,101157615,5010,5010,5010,5010,0
|
|
20230804,120300,101157615,5010,5010,5010,5010,0
|
|
20230804,120200,101157615,5010,5010,5010,5010,0
|
|
20230804,120100,101157615,5010,5010,5010,5010,11
|
|
20230804,120000,101102505,5010,5010,5010,5010,0
|
|
20230804,115900,101102505,5010,5010,5010,5010,0
|
|
20230804,115800,101102505,5010,5010,5010,5010,0
|
|
20230804,115700,101102505,5010,5010,5010,5010,0
|
|
20230804,115600,101102505,5010,5010,5010,5010,0
|
|
20230804,115500,101102505,5010,5010,5010,5010,1
|
|
20230804,115400,101097495,4995,4995,4995,4995,259
|
|
20230804,115300,99803790,4995,4995,4995,4995,0
|
|
20230804,115200,99803790,4995,4995,4995,4995,0
|
|
20230804,115100,99803790,4995,4995,4995,4995,0
|
|
20230804,115000,99803790,4995,4995,4995,4995,0
|
|
20230804,114900,99803790,4995,4995,4995,4995,0
|
|
20230804,114800,99803790,4995,4995,4995,4995,0
|
|
20230804,114700,99803790,4995,4995,4995,4995,56
|
|
20230804,114600,99524070,4995,4995,4995,4995,0
|
|
20230804,114500,99524070,4995,4995,4995,4995,0
|
|
20230804,114400,99524070,4995,4995,4995,4995,0
|
|
20230804,114300,99524070,4995,4995,4995,4995,0
|
|
20230804,114200,99524070,4995,4995,4995,4995,2
|
|
20230804,114100,99514080,4985,4985,4985,4985,0
|
|
20230804,114000,99514080,4985,4985,4985,4985,0
|
|
20230804,113900,99514080,4985,4985,4985,4985,0
|
|
20230804,113800,99514080,4985,4985,4985,4985,611
|
|
20230804,113700,96468245,4995,4995,4995,4995,0
|
|
20230804,113600,96468245,4995,4995,4995,4995,2
|
|
20230804,113500,96458255,4990,4990,4990,4990,1
|
|
20230804,113400,96453265,4990,4990,4990,4990,0
|
|
20230804,113300,96453265,4990,4995,4995,4990,202
|
|
20230804,113200,95445280,4995,4995,4995,4995,1
|
|
20230804,113100,95440285,4995,4995,4995,4995,0
|
|
20230804,113000,95440285,4995,4995,4995,4995,0
|
|
20230804,112900,95440285,4995,4995,4995,4995,0
|
|
20230804,112800,95440285,4995,4995,4995,4995,0
|
|
20230804,112700,95440285,4995,4995,4995,4995,0
|
|
20230804,112600,95440285,4995,4995,4995,4995,13
|
|
20230804,112500,95375350,4995,4995,4995,4995,0
|
|
20230804,112400,95375350,4995,4995,4995,4995,1
|
|
20230804,112300,95370355,4995,4995,4995,4995,20
|
|
20230804,112200,95270455,5000,5000,5000,5000,0
|
|
20230804,112100,95270455,5000,5000,5000,5000,0
|
|
20230804,112000,95270455,5000,5000,5000,5000,8
|
|
20230804,111900,95230455,5010,5010,5010,5010,9
|
|
20230804,111800,95185365,5010,5010,5010,5010,0
|
|
20230804,111700,95185365,5010,5010,5010,5010,0
|
|
20230804,111600,95185365,5010,5010,5010,5010,0
|
|
20230804,111500,95185365,5010,5010,5010,5010,0
|
|
20230804,111400,95185365,5010,5010,5010,5010,0
|
|
20230804,111300,95185365,5010,5010,5010,5010,0
|
|
20230804,111200,95185365,5010,5010,5010,5010,0
|
|
20230804,111100,95185365,5010,5010,5010,5010,8
|
|
20230804,111000,95145285,4995,4995,4995,4995,190
|
|
20230804,110900,94196235,5000,5000,5000,5000,0
|
|
20230804,110800,94196235,5000,5000,5000,5000,1
|
|
20230804,110700,94191235,5020,5020,5020,5020,0
|
|
20230804,110600,94191235,5020,5020,5020,5020,0
|
|
20230804,110500,94191235,5020,5020,5020,5020,0
|
|
20230804,110400,94191235,5020,5020,5020,5020,0
|
|
20230804,110300,94191235,5020,5020,5020,5020,0
|
|
20230804,110200,94191235,5020,5020,5020,5020,0
|
|
20230804,110100,94191235,5020,5020,5020,5020,0
|
|
20230804,110000,94191235,5020,5020,5020,5020,0
|
|
20230804,105900,94191235,5020,5020,5020,5020,0
|
|
20230804,105800,94191235,5020,5020,5020,5020,0
|
|
20230804,105700,94191235,5020,5020,5020,5020,0
|
|
20230804,105600,94191235,5020,5020,5020,5020,0
|
|
20230804,105500,94191235,5020,4995,5020,4995,2
|
|
20230804,105400,94181220,5000,5000,5000,5000,0
|
|
20230804,105300,94181220,5000,5000,5000,5000,0
|
|
20230804,105200,94181220,5000,5000,5000,5000,0
|
|
20230804,105100,94181220,5000,5000,5000,5000,3
|
|
20230804,105000,94166220,5030,5030,5030,5030,1
|
|
20230804,104900,94161190,5030,5030,5030,5030,1
|
|
20230804,104800,94156160,5000,5000,5000,5000,0
|
|
20230804,104700,94156160,5000,5000,5000,5000,0
|
|
20230804,104600,94156160,5000,5000,5000,5000,2
|
|
20230804,104500,94146160,5000,5000,5000,5000,0
|
|
20230804,104400,94146160,5000,5000,5000,5000,85
|
|
20230804,104300,93721160,5030,5030,5030,5030,0
|
|
20230804,104200,93721160,5030,5020,5030,5020,100
|
|
20230804,104100,93218480,5000,5000,5000,5000,0
|
|
20230804,104000,93218480,5000,5000,5000,5000,0
|
|
20230804,103900,93218480,5000,5000,5000,5000,100
|
|
20230804,103800,92718480,5000,5000,5000,5000,0
|
|
20230804,103700,92718480,5000,5000,5000,5000,85
|
|
20230804,103600,92293480,4990,4990,4990,4990,0
|
|
20230804,103500,92293480,4990,4990,4990,4990,0
|
|
20230804,103400,92293480,4990,4990,4990,4990,0
|
|
20230804,103300,92293480,4990,4990,4990,4990,0
|
|
20230804,103200,92293480,4990,4990,4990,4990,0
|
|
20230804,103100,92293480,4990,4990,4990,4990,0
|
|
20230804,103000,92293480,4990,4990,4990,4990,0
|
|
20230804,102900,92293480,4990,4990,4990,4990,3
|
|
20230804,102800,92278510,4995,4995,4995,4995,0
|
|
20230804,102700,92278510,4995,4995,4995,4995,0
|
|
20230804,102600,92278510,4995,4995,4995,4995,0
|
|
20230804,102500,92278510,4995,4995,4995,4995,0
|
|
20230804,102400,92278510,4995,4995,4995,4995,0
|
|
20230804,102300,92278510,4995,4995,4995,4995,385
|
|
20230804,102200,90355435,5000,5000,5000,5000,75
|
|
20230804,102100,89980435,5000,5000,5000,5000,85
|
|
20230804,102000,89555435,5010,5010,5010,5010,2
|
|
20230804,101900,89545415,5000,5000,5000,5000,640
|
|
20230804,101800,86345415,5010,5010,5010,5010,0
|
|
20230804,101700,86345415,5010,5010,5010,5010,70
|
|
20230804,101600,85994715,5010,5010,5010,5010,0
|
|
20230804,101500,85994715,5010,5010,5010,5010,3
|
|
20230804,101400,85979685,5010,5010,5010,5010,0
|
|
20230804,101300,85979685,5010,5020,5020,5010,98
|
|
20230804,101200,85488175,5010,5010,5010,5010,2
|
|
20230804,101100,85478155,5020,5020,5020,5020,1
|
|
20230804,101000,85473135,5000,5020,5020,5000,5502
|
|
20230804,100900,57854795,5020,5020,5020,5020,0
|
|
20230804,100800,57854795,5020,5020,5020,5020,204
|
|
20230804,100700,56830715,5020,5020,5020,5020,0
|
|
20230804,100600,56830715,5020,5010,5020,5010,4034
|
|
20230804,100500,36620365,5010,5010,5010,5010,0
|
|
20230804,100400,36620365,5010,5000,5010,5000,100
|
|
20230804,100300,36119735,5010,5010,5010,5010,0
|
|
20230804,100200,36119735,5010,4995,5010,4995,3276
|
|
20230804,100100,19756085,4975,4975,4975,4975,0
|
|
20230804,100000,19756085,4975,4975,4975,4975,117
|
|
20230804,095900,19174010,4995,4995,4995,4995,0
|
|
20230804,095800,19174010,4995,4995,4995,4995,0
|
|
20230804,095700,19174010,4995,4995,4995,4995,1
|
|
20230804,095600,19169015,4970,4970,4970,4970,41
|
|
20230804,095500,18965245,4990,4990,4990,4990,100
|
|
20230804,095400,18466245,4990,4990,4990,4990,0
|
|
20230804,095300,18466245,4990,4985,4990,4985,311
|
|
20230804,095200,16915650,4975,4975,4975,4975,154
|
|
20230804,095100,16149500,4975,4975,4975,4975,0
|
|
20230804,095000,16149500,4975,4975,4975,4975,0
|
|
20230804,094900,16149500,4975,4975,4975,4975,0
|
|
20230804,094800,16149500,4975,4975,4975,4975,0
|
|
20230804,094700,16149500,4975,4975,4975,4975,0
|
|
20230804,094600,16149500,4975,4975,4975,4975,0
|
|
20230804,094500,16149500,4975,4975,4975,4975,0
|
|
20230804,094400,16149500,4975,4975,4975,4975,93
|
|
20230804,094300,15686825,4985,4985,4985,4985,0
|
|
20230804,094200,15686825,4985,4985,4985,4985,0
|
|
20230804,094100,15686825,4985,4985,4985,4985,0
|
|
20230804,094000,15686825,4985,4985,4985,4985,11
|
|
20230804,093900,15631990,4970,4975,4975,4970,2500
|
|
20230804,093800,3206985,4985,4985,4985,4985,20
|
|
20230804,093700,3107285,4985,4985,4985,4985,53
|
|
20230804,093600,2843080,4985,4985,4985,4985,0
|
|
20230804,093500,2843080,4985,4985,4985,4985,1
|
|
20230804,093400,2838095,4985,4985,4985,4985,3
|
|
20230804,093300,2823140,4985,4985,4985,4985,0
|
|
20230804,093200,2823140,4985,4985,4985,4970,3
|
|
20230804,093100,2808200,4970,4970,4970,4970,0
|
|
20230804,093000,2808200,4970,4970,4970,4970,0
|
|
20230804,092900,2808200,4970,4970,4970,4970,0
|
|
20230804,092800,2808200,4970,4985,4985,4970,6
|
|
20230804,092700,2778305,4970,4970,4970,4970,0
|
|
20230804,092600,2778305,4970,4970,4970,4970,0
|
|
20230804,092500,2778305,4970,4970,4970,4970,0
|
|
20230804,092400,2778305,4970,4970,4970,4970,0
|
|
20230804,092300,2778305,4970,4970,4970,4970,0
|
|
20230804,092200,2778305,4970,4970,4970,4970,0
|
|
20230804,092100,2778305,4970,4970,4970,4970,0
|
|
20230804,092000,2778305,4970,4970,4970,4970,0
|
|
20230804,091900,2778305,4970,4970,4970,4970,1
|
|
20230804,091800,2773335,4955,4955,4955,4955,0
|
|
20230804,091700,2773335,4955,4965,4965,4955,100
|
|
20230804,091600,2277795,4970,4970,4970,4970,0
|
|
20230804,091500,2277795,4970,4985,4985,4970,2
|
|
20230804,091400,2267840,4985,4985,4985,4985,0
|
|
20230804,091300,2267840,4985,4985,4985,4985,1
|
|
20230804,091200,2262855,4955,4955,4955,4955,0
|
|
20230804,091100,2262855,4955,4955,4955,4955,85
|
|
20230804,091000,1841680,4955,4955,4955,4955,0
|
|
20230804,090900,1841680,4955,4955,4955,4955,0
|
|
20230804,090800,1841680,4955,4955,4955,4955,84
|
|
20230804,090700,1425460,4985,4985,4985,4985,0
|
|
20230804,090600,1425460,4985,4985,4985,4985,0
|
|
20230804,090500,1425460,4985,4985,4985,4985,0
|
|
20230804,090400,1425460,4985,4985,4985,4985,0
|
|
20230804,090300,1425460,4985,4985,4985,4985,0
|
|
20230804,090200,1425460,4985,4985,4985,4985,1
|
|
20230804,090100,1420475,4955,4960,4985,4955,107
|
|
20230804,090000,889985,4990,4985,4990,4965,179
|