636 lines
30 KiB
CSV
636 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230807,193300,185162535,4980,4980,4980,4980,404
|
|
20230807,193200,185162535,4980,4980,4980,4980,0
|
|
20230807,193100,185162535,4980,4980,4980,4980,0
|
|
20230807,193000,185162535,4980,4980,4980,4980,0
|
|
20230807,192900,185162535,4980,4980,4980,4980,0
|
|
20230807,192800,185162535,4980,4980,4980,4980,0
|
|
20230807,192700,185162535,4980,4980,4980,4980,0
|
|
20230807,192600,185162535,4980,4980,4980,4980,0
|
|
20230807,192500,185162535,4980,4980,4980,4980,0
|
|
20230807,192400,185162535,4980,4980,4980,4980,0
|
|
20230807,192300,185162535,4980,4980,4980,4980,0
|
|
20230807,192200,185162535,4980,4980,4980,4980,0
|
|
20230807,192100,185162535,4980,4980,4980,4980,0
|
|
20230807,192000,185162535,4980,4980,4980,4980,0
|
|
20230807,191900,185162535,4980,4980,4980,4980,0
|
|
20230807,191800,185162535,4980,4980,4980,4980,0
|
|
20230807,191700,185162535,4980,4980,4980,4980,0
|
|
20230807,191600,185162535,4980,4980,4980,4980,0
|
|
20230807,191500,185162535,4980,4980,4980,4980,0
|
|
20230807,191400,185162535,4980,4980,4980,4980,0
|
|
20230807,191300,185162535,4980,4980,4980,4980,0
|
|
20230807,191200,185162535,4980,4980,4980,4980,0
|
|
20230807,191100,185162535,4980,4980,4980,4980,0
|
|
20230807,191000,185162535,4980,4980,4980,4980,0
|
|
20230807,190900,185162535,4980,4980,4980,4980,0
|
|
20230807,190800,185162535,4980,4980,4980,4980,0
|
|
20230807,190700,185162535,4980,4980,4980,4980,0
|
|
20230807,190600,185162535,4980,4980,4980,4980,0
|
|
20230807,190500,185162535,4980,4980,4980,4980,0
|
|
20230807,190400,185162535,4980,4980,4980,4980,0
|
|
20230807,190300,185162535,4980,4980,4980,4980,404
|
|
20230807,190200,185162535,4980,4980,4980,4980,0
|
|
20230807,190100,185162535,4980,4980,4980,4980,0
|
|
20230807,190000,185162535,4980,4980,4980,4980,0
|
|
20230807,185900,185162535,4980,4980,4980,4980,0
|
|
20230807,185800,185162535,4980,4980,4980,4980,0
|
|
20230807,185700,185162535,4980,4980,4980,4980,0
|
|
20230807,185600,185162535,4980,4980,4980,4980,0
|
|
20230807,185500,185162535,4980,4980,4980,4980,0
|
|
20230807,185400,185162535,4980,4980,4980,4980,0
|
|
20230807,185300,185162535,4980,4980,4980,4980,0
|
|
20230807,185200,185162535,4980,4980,4980,4980,0
|
|
20230807,185100,185162535,4980,4980,4980,4980,0
|
|
20230807,185000,185162535,4980,4980,4980,4980,0
|
|
20230807,184900,185162535,4980,4980,4980,4980,0
|
|
20230807,184800,185162535,4980,4980,4980,4980,0
|
|
20230807,184700,185162535,4980,4980,4980,4980,0
|
|
20230807,184600,185162535,4980,4980,4980,4980,0
|
|
20230807,184500,185162535,4980,4980,4980,4980,0
|
|
20230807,184400,185162535,4980,4980,4980,4980,0
|
|
20230807,184300,185162535,4980,4980,4980,4980,0
|
|
20230807,184200,185162535,4980,4980,4980,4980,0
|
|
20230807,184100,185162535,4980,4980,4980,4980,0
|
|
20230807,184000,185162535,4980,4980,4980,4980,0
|
|
20230807,183900,185162535,4980,4980,4980,4980,0
|
|
20230807,183800,185162535,4980,4980,4980,4980,0
|
|
20230807,183700,185162535,4980,4980,4980,4980,0
|
|
20230807,183600,185162535,4980,4980,4980,4980,0
|
|
20230807,183500,185162535,4980,4980,4980,4980,0
|
|
20230807,183400,185162535,4980,4980,4980,4980,0
|
|
20230807,183300,185162535,4980,4980,4980,4980,404
|
|
20230807,183200,185162535,4980,4980,4980,4980,0
|
|
20230807,183100,185162535,4980,4980,4980,4980,0
|
|
20230807,183000,185162535,4980,4980,4980,4980,0
|
|
20230807,182900,185162535,4980,4980,4980,4980,0
|
|
20230807,182800,185162535,4980,4980,4980,4980,0
|
|
20230807,182700,185162535,4980,4980,4980,4980,0
|
|
20230807,182600,185162535,4980,4980,4980,4980,0
|
|
20230807,182500,185162535,4980,4980,4980,4980,0
|
|
20230807,182400,185162535,4980,4980,4980,4980,0
|
|
20230807,182300,185162535,4980,4980,4980,4980,0
|
|
20230807,182200,185162535,4980,4980,4980,4980,0
|
|
20230807,182100,185162535,4980,4980,4980,4980,0
|
|
20230807,182000,185162535,4980,4980,4980,4980,0
|
|
20230807,181900,185162535,4980,4980,4980,4980,0
|
|
20230807,181800,185162535,4980,4980,4980,4980,0
|
|
20230807,181700,185162535,4980,4980,4980,4980,0
|
|
20230807,181600,185162535,4980,4980,4980,4980,0
|
|
20230807,181500,185162535,4980,4980,4980,4980,0
|
|
20230807,181400,185162535,4980,4980,4980,4980,0
|
|
20230807,181300,185162535,4980,4980,4980,4980,0
|
|
20230807,181200,185162535,4980,4980,4980,4980,0
|
|
20230807,181100,185162535,4980,4980,4980,4980,0
|
|
20230807,181000,185162535,4980,4980,4980,4980,0
|
|
20230807,180900,185162535,4980,4980,4980,4980,0
|
|
20230807,180800,185162535,4980,4980,4980,4980,0
|
|
20230807,180700,185162535,4980,4980,4980,4980,0
|
|
20230807,180600,185162535,4980,4980,4980,4980,0
|
|
20230807,180500,185162535,4980,4980,4980,4980,0
|
|
20230807,180400,185162535,4980,4980,4980,4980,0
|
|
20230807,180300,185162535,4980,4980,4980,4980,404
|
|
20230807,180200,185162535,4980,4980,4980,4980,0
|
|
20230807,180100,185162535,4980,4980,4980,4980,0
|
|
20230807,180000,185162535,4980,4980,4980,4980,0
|
|
20230807,175900,185162535,4980,4980,4980,4980,0
|
|
20230807,175800,185162535,4980,4980,4980,4980,0
|
|
20230807,175700,185162535,4980,4980,4980,4980,0
|
|
20230807,175600,185162535,4980,4980,4980,4980,0
|
|
20230807,175500,185162535,4980,4980,4980,4980,0
|
|
20230807,175400,185162535,4980,4980,4980,4980,0
|
|
20230807,175300,185162535,4980,4980,4980,4980,0
|
|
20230807,175200,185162535,4980,4980,4980,4980,0
|
|
20230807,175100,185162535,4980,4980,4980,4980,0
|
|
20230807,175000,185162535,4980,4980,4980,4980,0
|
|
20230807,174900,185162535,4980,4980,4980,4980,0
|
|
20230807,174800,185162535,4980,4980,4980,4980,0
|
|
20230807,174700,185162535,4980,4980,4980,4980,0
|
|
20230807,174600,185162535,4980,4980,4980,4980,0
|
|
20230807,174500,185162535,4980,4980,4980,4980,0
|
|
20230807,174400,185162535,4980,4980,4980,4980,0
|
|
20230807,174300,185162535,4980,4980,4980,4980,0
|
|
20230807,174200,185162535,4980,4980,4980,4980,0
|
|
20230807,174100,185162535,4980,4980,4980,4980,0
|
|
20230807,174000,185162535,4980,4980,4980,4980,0
|
|
20230807,173900,185162535,4980,4980,4980,4980,0
|
|
20230807,173800,185162535,4980,4980,4980,4980,0
|
|
20230807,173700,185162535,4980,4980,4980,4980,0
|
|
20230807,173600,185162535,4980,4980,4980,4980,0
|
|
20230807,173500,185162535,4980,4980,4980,4980,0
|
|
20230807,173400,185162535,4980,4980,4980,4980,0
|
|
20230807,173300,185162535,4980,4980,4980,4980,404
|
|
20230807,173200,185162535,4980,4980,4980,4980,0
|
|
20230807,173100,185162535,4980,4980,4980,4980,0
|
|
20230807,173000,185162535,4980,4980,4980,4980,0
|
|
20230807,172900,185162535,4980,4980,4980,4980,0
|
|
20230807,172800,185162535,4980,4980,4980,4980,0
|
|
20230807,172700,185162535,4980,4980,4980,4980,0
|
|
20230807,172600,185162535,4980,4980,4980,4980,0
|
|
20230807,172500,185162535,4980,4980,4980,4980,0
|
|
20230807,172400,185162535,4980,4980,4980,4980,0
|
|
20230807,172300,185162535,4980,4980,4980,4980,0
|
|
20230807,172200,185162535,4980,4980,4980,4980,0
|
|
20230807,172100,185162535,4980,4980,4980,4980,0
|
|
20230807,172000,185162535,4980,4980,4980,4980,0
|
|
20230807,171900,185162535,4980,4980,4980,4980,0
|
|
20230807,171800,185162535,4980,4980,4980,4980,0
|
|
20230807,171700,185162535,4980,4980,4980,4980,0
|
|
20230807,171600,185162535,4980,4980,4980,4980,0
|
|
20230807,171500,185162535,4980,4980,4980,4980,0
|
|
20230807,171400,185162535,4980,4980,4980,4980,0
|
|
20230807,171300,185162535,4980,4980,4980,4980,0
|
|
20230807,171200,185162535,4980,4980,4980,4980,0
|
|
20230807,171100,185162535,4980,4980,4980,4980,0
|
|
20230807,171000,185162535,4980,4980,4980,4980,0
|
|
20230807,170900,185162535,4980,4980,4980,4980,0
|
|
20230807,170800,185162535,4980,4980,4980,4980,0
|
|
20230807,170700,185162535,4980,4980,4980,4980,0
|
|
20230807,170600,185162535,4980,4980,4980,4980,0
|
|
20230807,170500,185162535,4980,4980,4980,4980,0
|
|
20230807,170400,185162535,4980,4980,4980,4980,0
|
|
20230807,170300,185162535,4980,4980,4980,4980,404
|
|
20230807,170200,185162535,4980,4980,4980,4980,0
|
|
20230807,170100,185162535,4980,4980,4980,4980,0
|
|
20230807,170000,185162535,4980,4980,4980,4980,0
|
|
20230807,165900,185162535,4980,4980,4980,4980,0
|
|
20230807,165800,185162535,4980,4980,4980,4980,0
|
|
20230807,165700,185162535,4980,4980,4980,4980,0
|
|
20230807,165600,185162535,4980,4980,4980,4980,0
|
|
20230807,165500,185162535,4980,4980,4980,4980,0
|
|
20230807,165400,185162535,4980,4980,4980,4980,0
|
|
20230807,165300,185162535,4980,4980,4980,4980,0
|
|
20230807,165200,185162535,4980,4980,4980,4980,0
|
|
20230807,165100,185162535,4980,4980,4980,4980,0
|
|
20230807,165000,185162535,4980,4980,4980,4980,0
|
|
20230807,164900,185162535,4980,4980,4980,4980,0
|
|
20230807,164800,185162535,4980,4980,4980,4980,0
|
|
20230807,164700,185162535,4980,4980,4980,4980,0
|
|
20230807,164600,185162535,4980,4980,4980,4980,0
|
|
20230807,164500,185162535,4980,4980,4980,4980,0
|
|
20230807,164400,185162535,4980,4980,4980,4980,0
|
|
20230807,164300,185162535,4980,4980,4980,4980,0
|
|
20230807,164200,185162535,4980,4980,4980,4980,0
|
|
20230807,164100,185162535,4980,4980,4980,4980,0
|
|
20230807,164000,185162535,4980,4980,4980,4980,0
|
|
20230807,163900,185162535,4980,4980,4980,4980,0
|
|
20230807,163800,185162535,4980,4980,4980,4980,0
|
|
20230807,163700,185162535,4980,4980,4980,4980,0
|
|
20230807,163600,185162535,4980,4980,4980,4980,0
|
|
20230807,163500,185162535,4980,4980,4980,4980,0
|
|
20230807,163400,185162535,4980,4980,4980,4980,0
|
|
20230807,163300,185162535,4980,4980,4980,4980,404
|
|
20230807,163200,185162535,4980,4980,4980,4980,0
|
|
20230807,163100,185162535,4980,4980,4980,4980,0
|
|
20230807,163000,185162535,4980,4980,4980,4980,0
|
|
20230807,162900,185162535,4980,4980,4980,4980,0
|
|
20230807,162800,185162535,4980,4980,4980,4980,0
|
|
20230807,162700,185162535,4980,4980,4980,4980,0
|
|
20230807,162600,185162535,4980,4980,4980,4980,0
|
|
20230807,162500,185162535,4980,4980,4980,4980,0
|
|
20230807,162400,185162535,4980,4980,4980,4980,0
|
|
20230807,162300,185162535,4980,4980,4980,4980,0
|
|
20230807,162200,185162535,4980,4980,4980,4980,0
|
|
20230807,162100,185162535,4980,4980,4980,4980,0
|
|
20230807,162000,185162535,4980,4980,4980,4980,0
|
|
20230807,161900,185162535,4980,4980,4980,4980,0
|
|
20230807,161800,185162535,4980,4980,4980,4980,0
|
|
20230807,161700,185162535,4980,4980,4980,4980,0
|
|
20230807,161600,185162535,4980,4980,4980,4980,0
|
|
20230807,161500,185162535,4980,4980,4980,4980,0
|
|
20230807,161400,185162535,4980,4980,4980,4980,0
|
|
20230807,161300,185162535,4980,4980,4980,4980,0
|
|
20230807,161200,185162535,4980,4980,4980,4980,0
|
|
20230807,161100,185162535,4980,4980,4980,4980,0
|
|
20230807,161000,185162535,4980,4980,4980,4980,0
|
|
20230807,160900,185162535,4980,4980,4980,4980,0
|
|
20230807,160800,185162535,4980,4980,4980,4980,0
|
|
20230807,160700,185162535,4980,4980,4980,4980,0
|
|
20230807,160600,185162535,4980,4980,4980,4980,0
|
|
20230807,160500,185162535,4980,4980,4980,4980,0
|
|
20230807,160400,185162535,4980,4980,4980,4980,0
|
|
20230807,160300,185162535,4980,4980,4980,4980,404
|
|
20230807,160200,185162535,4980,4980,4980,4980,0
|
|
20230807,160100,185162535,4980,4980,4980,4980,0
|
|
20230807,160000,185162535,4980,4980,4980,4980,0
|
|
20230807,155900,185162535,4980,4980,4980,4980,0
|
|
20230807,155800,185162535,4980,4980,4980,4980,0
|
|
20230807,155700,185162535,4980,4980,4980,4980,0
|
|
20230807,155600,185162535,4980,4980,4980,4980,0
|
|
20230807,155500,185162535,4980,4980,4980,4980,0
|
|
20230807,155400,185162535,4980,4980,4980,4980,0
|
|
20230807,155300,185162535,4980,4980,4980,4980,0
|
|
20230807,155200,185162535,4980,4980,4980,4980,0
|
|
20230807,155100,185162535,4980,4980,4980,4980,0
|
|
20230807,155000,185162535,4980,4980,4980,4980,0
|
|
20230807,154900,185162535,4980,4980,4980,4980,0
|
|
20230807,154800,185162535,4980,4980,4980,4980,0
|
|
20230807,154700,185162535,4980,4980,4980,4980,0
|
|
20230807,154600,185162535,4980,4980,4980,4980,0
|
|
20230807,154500,185162535,4980,4980,4980,4980,0
|
|
20230807,154400,185162535,4980,4980,4980,4980,0
|
|
20230807,154300,185162535,4980,4980,4980,4980,0
|
|
20230807,154200,185162535,4980,4980,4980,4980,0
|
|
20230807,154100,185162535,4980,4980,4980,4980,0
|
|
20230807,154000,185162535,4980,4980,4980,4980,0
|
|
20230807,153900,185162535,4980,4980,4980,4980,0
|
|
20230807,153800,185162535,4980,4980,4980,4980,0
|
|
20230807,153700,185162535,4980,4980,4980,4980,0
|
|
20230807,153600,185162535,4980,4980,4980,4980,0
|
|
20230807,153500,185162535,4980,4980,4980,4980,0
|
|
20230807,153400,185162535,4980,4980,4980,4980,0
|
|
20230807,153300,185162535,4980,4980,4980,4980,404
|
|
20230807,153200,185162535,4980,4980,4980,4980,0
|
|
20230807,153100,185162535,4980,4980,4980,4980,0
|
|
20230807,153000,185162535,4980,4980,4980,4980,404
|
|
20230807,152900,183150615,4980,4980,4980,4980,0
|
|
20230807,152800,183150615,4980,4980,4980,4980,0
|
|
20230807,152700,183150615,4980,4980,4980,4980,0
|
|
20230807,152600,183150615,4980,4980,4980,4980,0
|
|
20230807,152500,183150615,4980,4980,4980,4980,0
|
|
20230807,152400,183150615,4980,4980,4980,4980,0
|
|
20230807,152300,183150615,4980,4980,4980,4980,0
|
|
20230807,152200,183150615,4980,4980,4980,4980,0
|
|
20230807,152100,183150615,4980,4980,4980,4980,0
|
|
20230807,152000,183150615,4980,4980,4980,4980,0
|
|
20230807,151900,183150615,4980,4980,4980,4980,2
|
|
20230807,151800,183140655,4970,4970,4970,4970,0
|
|
20230807,151700,183140655,4970,4970,4970,4970,0
|
|
20230807,151600,183140655,4970,4970,4970,4970,7
|
|
20230807,151500,183105865,4980,4970,4980,4970,14
|
|
20230807,151400,183036265,4975,4975,4975,4975,0
|
|
20230807,151300,183036265,4975,4975,4975,4975,0
|
|
20230807,151200,183036265,4975,4975,4975,4975,0
|
|
20230807,151100,183036265,4975,4975,4975,4975,0
|
|
20230807,151000,183036265,4975,4975,4975,4975,0
|
|
20230807,150900,183036265,4975,4975,4975,4975,0
|
|
20230807,150800,183036265,4975,4975,4975,4975,10
|
|
20230807,150700,182986515,4965,4970,4970,4965,1735
|
|
20230807,150600,174367230,4965,4965,4965,4965,0
|
|
20230807,150500,174367230,4965,4965,4965,4965,0
|
|
20230807,150400,174367230,4965,4965,4965,4965,0
|
|
20230807,150300,174367230,4965,4965,4965,4965,45
|
|
20230807,150200,174143805,4970,4970,4970,4970,0
|
|
20230807,150100,174143805,4970,4970,4970,4970,18
|
|
20230807,150000,174054345,4970,4970,4970,4970,3
|
|
20230807,145900,174039435,4970,4970,4970,4970,0
|
|
20230807,145800,174039435,4970,4970,4970,4970,0
|
|
20230807,145700,174039435,4970,4970,4970,4970,0
|
|
20230807,145600,174039435,4970,4970,4970,4970,0
|
|
20230807,145500,174039435,4970,4970,4970,4970,0
|
|
20230807,145400,174039435,4970,4970,4970,4970,6
|
|
20230807,145300,174009615,4975,4975,4975,4975,0
|
|
20230807,145200,174009615,4975,4975,4975,4975,0
|
|
20230807,145100,174009615,4975,4975,4975,4975,1
|
|
20230807,145000,174004640,4970,4970,4970,4970,0
|
|
20230807,144900,174004640,4970,4970,4970,4970,0
|
|
20230807,144800,174004640,4970,4970,4970,4970,0
|
|
20230807,144700,174004640,4970,4970,4970,4970,0
|
|
20230807,144600,174004640,4970,4970,4970,4970,18
|
|
20230807,144500,173915180,4975,4975,4975,4975,12
|
|
20230807,144400,173855480,4970,4970,4970,4970,23
|
|
20230807,144300,173741170,4970,4970,4970,4970,0
|
|
20230807,144200,173741170,4970,4970,4970,4970,0
|
|
20230807,144100,173741170,4970,4970,4970,4970,11
|
|
20230807,144000,173686500,4975,4975,4975,4975,11
|
|
20230807,143900,173631775,4970,4970,4970,4970,5
|
|
20230807,143800,173606925,4970,4970,4970,4970,0
|
|
20230807,143700,173606925,4970,4970,4970,4970,10
|
|
20230807,143600,173557225,4975,4975,4975,4975,0
|
|
20230807,143500,173557225,4975,4975,4975,4975,10
|
|
20230807,143400,173507475,4965,4965,4965,4965,0
|
|
20230807,143300,173507475,4965,4965,4965,4965,0
|
|
20230807,143200,173507475,4965,4965,4965,4965,0
|
|
20230807,143100,173507475,4965,4965,4965,4965,0
|
|
20230807,143000,173507475,4965,4965,4965,4965,0
|
|
20230807,142900,173507475,4965,4965,4965,4965,30
|
|
20230807,142800,173358525,4970,4970,4970,4970,370
|
|
20230807,142700,171519625,4970,4970,4970,4970,0
|
|
20230807,142600,171519625,4970,4970,4970,4970,0
|
|
20230807,142500,171519625,4970,4970,4970,4970,0
|
|
20230807,142400,171519625,4970,4975,4975,4970,150
|
|
20230807,142300,170774120,4975,4975,4975,4975,0
|
|
20230807,142200,170774120,4975,4975,4975,4975,0
|
|
20230807,142100,170774120,4975,4975,4975,4975,0
|
|
20230807,142000,170774120,4975,4975,4975,4975,0
|
|
20230807,141900,170774120,4975,4975,4975,4975,1
|
|
20230807,141800,170769145,4980,4980,4980,4980,0
|
|
20230807,141700,170769145,4980,4970,4980,4970,151
|
|
20230807,141600,170018665,4965,4970,4970,4965,150
|
|
20230807,141500,169273835,4980,4980,4980,4980,0
|
|
20230807,141400,169273835,4980,4980,4980,4980,1
|
|
20230807,141300,169268855,4970,4970,4970,4970,0
|
|
20230807,141200,169268855,4970,4970,4970,4970,0
|
|
20230807,141100,169268855,4970,4970,4970,4970,0
|
|
20230807,141000,169268855,4970,4970,4970,4970,0
|
|
20230807,140900,169268855,4970,4970,4970,4970,0
|
|
20230807,140800,169268855,4970,4970,4970,4970,275
|
|
20230807,140700,167902105,4970,4970,4970,4970,0
|
|
20230807,140600,167902105,4970,4970,4970,4970,5
|
|
20230807,140500,167877255,4965,4965,4965,4965,0
|
|
20230807,140400,167877255,4965,4965,4965,4965,0
|
|
20230807,140300,167877255,4965,4965,4965,4965,0
|
|
20230807,140200,167877255,4965,4970,4970,4965,100
|
|
20230807,140100,167380495,4980,4980,4980,4980,0
|
|
20230807,140000,167380495,4980,4980,4980,4980,0
|
|
20230807,135900,167380495,4980,4980,4980,4980,0
|
|
20230807,135800,167380495,4980,4980,4980,4980,0
|
|
20230807,135700,167380495,4980,4980,4980,4980,0
|
|
20230807,135600,167380495,4980,4980,4980,4980,0
|
|
20230807,135500,167380495,4980,4980,4980,4980,0
|
|
20230807,135400,167380495,4980,4975,4980,4975,8
|
|
20230807,135300,167340680,4980,4970,4980,4965,101
|
|
20230807,135200,166838990,4970,4970,4970,4970,50
|
|
20230807,135100,166590490,4970,4970,4970,4970,0
|
|
20230807,135000,166590490,4970,4970,4970,4970,0
|
|
20230807,134900,166590490,4970,4970,4970,4970,0
|
|
20230807,134800,166590490,4970,4970,4970,4970,0
|
|
20230807,134700,166590490,4970,4970,4970,4970,0
|
|
20230807,134600,166590490,4970,4970,4970,4970,0
|
|
20230807,134500,166590490,4970,4970,4970,4970,0
|
|
20230807,134400,166590490,4970,4970,4970,4970,0
|
|
20230807,134300,166590490,4970,4970,4970,4970,0
|
|
20230807,134200,166590490,4970,4980,4980,4970,101
|
|
20230807,134100,166088510,4975,4975,4975,4975,0
|
|
20230807,134000,166088510,4975,4975,4975,4975,0
|
|
20230807,133900,166088510,4975,4975,4975,4975,0
|
|
20230807,133800,166088510,4975,4970,4975,4970,105
|
|
20230807,133700,165566170,4975,4975,4975,4975,0
|
|
20230807,133600,165566170,4975,4975,4975,4975,0
|
|
20230807,133500,165566170,4975,4975,4975,4975,0
|
|
20230807,133400,165566170,4975,4975,4975,4975,0
|
|
20230807,133300,165566170,4975,4975,4975,4975,5
|
|
20230807,133200,165541295,4975,4975,4975,4975,0
|
|
20230807,133100,165541295,4975,4975,4975,4975,0
|
|
20230807,133000,165541295,4975,4975,4975,4975,0
|
|
20230807,132900,165541295,4975,4975,4975,4975,0
|
|
20230807,132800,165541295,4975,4975,4975,4975,0
|
|
20230807,132700,165541295,4975,4975,4975,4975,0
|
|
20230807,132600,165541295,4975,4975,4975,4975,11
|
|
20230807,132500,165486570,4975,4975,4975,4975,0
|
|
20230807,132400,165486570,4975,4975,4975,4975,0
|
|
20230807,132300,165486570,4975,4975,4975,4975,1
|
|
20230807,132200,165481595,4965,4965,4965,4965,1
|
|
20230807,132100,165476630,4965,4970,4970,4965,99
|
|
20230807,132000,164985050,4975,4975,4975,4975,0
|
|
20230807,131900,164985050,4975,4975,4975,4975,0
|
|
20230807,131800,164985050,4975,4975,4975,4975,0
|
|
20230807,131700,164985050,4975,4975,4975,4975,0
|
|
20230807,131600,164985050,4975,4975,4975,4975,0
|
|
20230807,131500,164985050,4975,4975,4975,4975,0
|
|
20230807,131400,164985050,4975,4975,4975,4975,0
|
|
20230807,131300,164985050,4975,4975,4975,4975,15
|
|
20230807,131200,164910425,4975,4975,4975,4975,0
|
|
20230807,131100,164910425,4975,4975,4975,4975,35
|
|
20230807,131000,164736300,4980,4980,4980,4980,0
|
|
20230807,130900,164736300,4980,4980,4980,4980,0
|
|
20230807,130800,164736300,4980,4980,4980,4980,0
|
|
20230807,130700,164736300,4980,4980,4980,4980,1
|
|
20230807,130600,164731320,4985,4985,4985,4985,0
|
|
20230807,130500,164731320,4985,4985,4985,4985,2
|
|
20230807,130400,164721350,4965,4965,4965,4965,0
|
|
20230807,130300,164721350,4965,4965,4965,4965,0
|
|
20230807,130200,164721350,4965,4965,4965,4965,100
|
|
20230807,130100,164224850,4960,4960,4960,4960,0
|
|
20230807,130000,164224850,4960,4975,4975,4960,2507
|
|
20230807,125900,151774905,4980,4980,4980,4980,0
|
|
20230807,125800,151774905,4980,4980,4980,4980,0
|
|
20230807,125700,151774905,4980,4980,4980,4980,10
|
|
20230807,125600,151725105,4985,4985,4985,4985,1
|
|
20230807,125500,151720120,4970,4970,4970,4970,0
|
|
20230807,125400,151720120,4970,4970,4970,4970,351
|
|
20230807,125300,149975650,4970,4970,4970,4970,0
|
|
20230807,125200,149975650,4970,4970,4970,4970,100
|
|
20230807,125100,149478650,4985,4985,4985,4985,0
|
|
20230807,125000,149478650,4985,4985,4985,4985,0
|
|
20230807,124900,149478650,4985,4985,4985,4985,10
|
|
20230807,124800,149428800,4985,4985,4985,4985,0
|
|
20230807,124700,149428800,4985,4985,4985,4985,44
|
|
20230807,124600,149209460,4985,4985,4985,4985,0
|
|
20230807,124500,149209460,4985,4985,4985,4985,1
|
|
20230807,124400,149204475,4985,4985,4985,4985,10
|
|
20230807,124300,149154625,4975,4970,4975,4970,871
|
|
20230807,124200,144824875,4975,4975,4975,4975,0
|
|
20230807,124100,144824875,4975,4970,4975,4970,165
|
|
20230807,124000,144004005,4970,4970,4970,4965,274
|
|
20230807,123900,142642725,4970,4970,4970,4970,176
|
|
20230807,123800,141768005,4970,4970,4970,4970,0
|
|
20230807,123700,141768005,4970,4970,4970,4970,1766
|
|
20230807,123600,132990985,4970,4970,4970,4970,490
|
|
20230807,123500,130555685,4975,4975,4975,4975,0
|
|
20230807,123400,130555685,4975,4975,4975,4975,11
|
|
20230807,123300,130500960,4975,4975,4975,4975,0
|
|
20230807,123200,130500960,4975,4975,4975,4975,100
|
|
20230807,123100,130003460,4975,4975,4975,4975,350
|
|
20230807,123000,128262210,4975,4975,4975,4975,1
|
|
20230807,122900,128257235,4975,4975,4975,4975,0
|
|
20230807,122800,128257235,4975,4975,4975,4975,364
|
|
20230807,122700,126446335,4970,4970,4970,4970,0
|
|
20230807,122600,126446335,4970,4970,4970,4970,267
|
|
20230807,122500,125119345,4975,4975,4975,4975,0
|
|
20230807,122400,125119345,4975,4975,4975,4975,1
|
|
20230807,122300,125114370,4970,4970,4970,4970,351
|
|
20230807,122200,123369900,4970,4970,4970,4970,100
|
|
20230807,122100,122872900,4970,4970,4970,4970,0
|
|
20230807,122000,122872900,4970,4970,4970,4970,176
|
|
20230807,121900,121998180,4975,4975,4975,4975,10
|
|
20230807,121800,121948430,4975,4975,4975,4975,5
|
|
20230807,121700,121923555,4975,4975,4975,4975,12
|
|
20230807,121600,121863855,4975,4975,4975,4975,100
|
|
20230807,121500,121366355,4980,4980,4980,4980,0
|
|
20230807,121400,121366355,4980,4980,4980,4980,0
|
|
20230807,121300,121366355,4980,4980,4980,4980,0
|
|
20230807,121200,121366355,4980,4980,4980,4980,20
|
|
20230807,121100,121266755,4980,4980,4980,4980,0
|
|
20230807,121000,121266755,4980,4980,4980,4980,0
|
|
20230807,120900,121266755,4980,4980,4980,4980,37
|
|
20230807,120800,121082495,4980,4980,4980,4980,0
|
|
20230807,120700,121082495,4980,4980,4980,4980,176
|
|
20230807,120600,120206015,4980,4980,4980,4980,0
|
|
20230807,120500,120206015,4980,4980,4980,4980,350
|
|
20230807,120400,118463015,4980,4980,4980,4980,0
|
|
20230807,120300,118463015,4980,4980,4980,4980,0
|
|
20230807,120200,118463015,4980,4980,4980,4980,0
|
|
20230807,120100,118463015,4980,4980,4980,4980,0
|
|
20230807,120000,118463015,4980,4980,4980,4980,1
|
|
20230807,115900,118458035,4980,4980,4980,4980,176
|
|
20230807,115800,117581555,4970,4970,4970,4970,0
|
|
20230807,115700,117581555,4970,4980,4980,4970,175
|
|
20230807,115600,116711305,4970,4970,4970,4970,0
|
|
20230807,115500,116711305,4970,4965,4970,4965,451
|
|
20230807,115400,114470710,4970,4970,4970,4970,0
|
|
20230807,115300,114470710,4970,4970,4970,4970,0
|
|
20230807,115200,114470710,4970,4970,4970,4970,351
|
|
20230807,115100,112726240,4970,4970,4970,4970,0
|
|
20230807,115000,112726240,4970,4970,4970,4970,0
|
|
20230807,114900,112726240,4970,4970,4970,4970,100
|
|
20230807,114800,112229240,4985,4985,4985,4985,1
|
|
20230807,114700,112224255,4985,4985,4985,4985,0
|
|
20230807,114600,112224255,4985,4985,4985,4985,0
|
|
20230807,114500,112224255,4985,4985,4985,4985,0
|
|
20230807,114400,112224255,4985,4985,4985,4985,0
|
|
20230807,114300,112224255,4985,4985,4985,4985,0
|
|
20230807,114200,112224255,4985,4970,4985,4970,101
|
|
20230807,114100,111722270,4970,4970,4970,4970,0
|
|
20230807,114000,111722270,4970,4970,4970,4970,175
|
|
20230807,113900,110852520,4970,4970,4970,4970,175
|
|
20230807,113800,109982770,4970,4970,4970,4970,1
|
|
20230807,113700,109977800,4970,4970,4970,4970,269
|
|
20230807,113600,108640870,4970,4970,4970,4970,1
|
|
20230807,113500,108635900,4965,4965,4965,4965,178
|
|
20230807,113400,107752130,4965,4965,4965,4965,1000
|
|
20230807,113300,102787130,4965,4965,4965,4965,471
|
|
20230807,113200,100448615,4970,4970,4970,4970,6
|
|
20230807,113100,100418795,4970,4970,4970,4970,157
|
|
20230807,113000,99638505,4970,4970,4970,4970,18
|
|
20230807,112900,99549045,4965,4965,4965,4965,176
|
|
20230807,112800,98675205,4970,4970,4970,4970,0
|
|
20230807,112700,98675205,4970,4970,4970,4970,105
|
|
20230807,112600,98153355,4970,4970,4970,4970,409
|
|
20230807,112500,96120625,4975,4975,4975,4975,120
|
|
20230807,112400,95523625,4975,4975,4975,4975,180
|
|
20230807,112300,94628125,4975,4975,4975,4975,625
|
|
20230807,112200,91518750,4975,4985,4985,4975,63
|
|
20230807,112100,91205190,4990,4990,4990,4990,0
|
|
20230807,112000,91205190,4990,4990,4990,4990,20
|
|
20230807,111900,91105390,4990,4990,4990,4990,0
|
|
20230807,111800,91105390,4990,4990,4990,4990,2
|
|
20230807,111700,91095410,4975,4975,4975,4975,0
|
|
20230807,111600,91095410,4975,4975,4975,4975,0
|
|
20230807,111500,91095410,4975,4975,4975,4975,176
|
|
20230807,111400,90219810,4975,4975,4975,4975,0
|
|
20230807,111300,90219810,4975,4975,4975,4975,0
|
|
20230807,111200,90219810,4975,4975,4975,4975,175
|
|
20230807,111100,89349185,4975,4975,4975,4975,82
|
|
20230807,111000,88941235,4975,4975,4975,4975,94
|
|
20230807,110900,88473585,4975,4975,4975,4975,0
|
|
20230807,110800,88473585,4975,4975,4975,4975,0
|
|
20230807,110700,88473585,4975,4975,4975,4975,175
|
|
20230807,110600,87602960,4975,4975,4975,4975,0
|
|
20230807,110500,87602960,4975,4975,4975,4975,146
|
|
20230807,110400,86876610,4970,4980,4980,4970,653
|
|
20230807,110300,83631000,4975,4975,4975,4975,52
|
|
20230807,110200,83372300,4975,4975,4975,4975,0
|
|
20230807,110100,83372300,4975,4980,4980,4975,223
|
|
20230807,110000,82262825,4975,4975,4975,4975,0
|
|
20230807,105900,82262825,4975,4975,4975,4975,175
|
|
20230807,105800,81392200,4970,4975,4975,4970,176
|
|
20230807,105700,80517225,4970,4970,4970,4970,0
|
|
20230807,105600,80517225,4970,4970,4970,4970,0
|
|
20230807,105500,80517225,4970,4970,4970,4970,352
|
|
20230807,105400,78767785,4970,4970,4970,4970,422
|
|
20230807,105300,76670445,4975,4975,4975,4975,176
|
|
20230807,105200,75794845,4975,4975,4975,4975,100
|
|
20230807,105100,75297345,4995,4995,4995,4995,10
|
|
20230807,105000,75247395,4975,4975,4975,4975,16
|
|
20230807,104900,75167795,4995,4995,4995,4995,0
|
|
20230807,104800,75167795,4995,4995,4995,4995,0
|
|
20230807,104700,75167795,4995,4995,4995,4995,0
|
|
20230807,104600,75167795,4995,4975,4995,4975,233
|
|
20230807,104500,74007960,4970,4970,4970,4970,8
|
|
20230807,104400,73968200,4970,4970,4970,4970,11
|
|
20230807,104300,73913530,4975,4970,4975,4970,203
|
|
20230807,104200,72903620,4970,4970,4970,4970,100
|
|
20230807,104100,72406620,4975,4975,4975,4975,0
|
|
20230807,104000,72406620,4975,4975,4975,4975,150
|
|
20230807,103900,71660370,4970,4975,4975,4970,105
|
|
20230807,103800,71138495,4975,4975,4975,4975,0
|
|
20230807,103700,71138495,4975,4975,4975,4975,6
|
|
20230807,103600,71108645,4975,4975,4975,4975,170
|
|
20230807,103500,70262895,4975,4965,4975,4965,714
|
|
20230807,103400,66712235,4960,4960,4960,4960,149
|
|
20230807,103300,65973195,4960,4965,4965,4960,2595
|
|
20230807,103200,53090960,4970,4970,4970,4970,401
|
|
20230807,103100,51097990,4970,4970,4970,4970,0
|
|
20230807,103000,51097990,4970,4970,4970,4970,351
|
|
20230807,102900,49353520,4970,4975,4975,4970,173
|
|
20230807,102800,48493410,4975,4975,4975,4975,62
|
|
20230807,102700,48184960,4975,4975,4975,4975,204
|
|
20230807,102600,47170060,4975,4975,4975,4975,0
|
|
20230807,102500,47170060,4975,4975,4975,4975,0
|
|
20230807,102400,47170060,4975,4980,4980,4975,170
|
|
20230807,102300,46324260,4975,4975,4975,4975,0
|
|
20230807,102200,46324260,4975,4975,4975,4975,176
|
|
20230807,102100,45448660,4980,4980,4980,4980,37
|
|
20230807,102000,45264400,4980,4980,4980,4980,50
|
|
20230807,101900,45015400,4980,4980,4980,4980,50
|
|
20230807,101800,44766400,4980,4980,4980,4980,408
|
|
20230807,101700,42734560,4990,4990,4990,4990,15
|
|
20230807,101600,42659710,4990,4990,4990,4990,20
|
|
20230807,101500,42559910,5000,5000,5000,5000,0
|
|
20230807,101400,42559910,5000,5000,5000,5000,0
|
|
20230807,101300,42559910,5000,5000,5000,5000,10
|
|
20230807,101200,42509910,5000,5000,5000,5000,1
|
|
20230807,101100,42504910,4985,4985,4985,4985,157
|
|
20230807,101000,41722265,4985,4980,4990,4980,354
|
|
20230807,100900,39957715,4980,4980,4980,4980,3
|
|
20230807,100800,39942775,4980,4980,4980,4980,128
|
|
20230807,100700,39305335,4980,4980,4980,4980,0
|
|
20230807,100600,39305335,4980,4980,4980,4980,0
|
|
20230807,100500,39305335,4980,4980,4980,4980,176
|
|
20230807,100400,38428855,4985,4985,4985,4985,160
|
|
20230807,100300,37631255,4985,4985,4985,4985,0
|
|
20230807,100200,37631255,4985,4985,4985,4985,265
|
|
20230807,100100,36310230,4985,4980,4985,4980,101
|
|
20230807,100000,35807245,4985,4985,4985,4985,15
|
|
20230807,095900,35732470,4985,4985,4985,4985,265
|
|
20230807,095800,34411445,4985,4985,4985,4985,15
|
|
20230807,095700,34336670,4985,4985,4985,4985,0
|
|
20230807,095600,34336670,4985,4990,4990,4985,40
|
|
20230807,095500,34137130,4990,4990,4990,4990,0
|
|
20230807,095400,34137130,4990,4990,4990,4990,0
|
|
20230807,095300,34137130,4990,4990,4990,4990,10
|
|
20230807,095200,34087230,4990,4990,4990,4990,4
|
|
20230807,095100,34067270,4995,4995,4995,4995,25
|
|
20230807,095000,33942395,5000,5000,5000,5000,0
|
|
20230807,094900,33942395,5000,5000,5000,5000,0
|
|
20230807,094800,33942395,5000,4985,5000,4985,177
|
|
20230807,094700,33060035,4980,4980,4980,4980,501
|
|
20230807,094600,30565055,4980,4970,4980,4970,137
|
|
20230807,094500,29883965,4970,4970,4970,4970,198
|
|
20230807,094400,28899905,4980,4980,4980,4980,0
|
|
20230807,094300,28899905,4980,4970,4980,4970,101
|
|
20230807,094200,28397925,4975,4975,4975,4975,335
|
|
20230807,094100,26731300,4980,4980,4980,4980,2
|
|
20230807,094000,26721340,4975,4980,4980,4975,274
|
|
20230807,093900,25358180,4985,4990,4990,4985,11
|
|
20230807,093800,25303295,4990,4990,4990,4990,18
|
|
20230807,093700,25213475,4970,5000,5000,4970,301
|
|
20230807,093600,23713930,4995,4995,4995,4995,1
|
|
20230807,093500,23708935,4985,4985,4985,4985,16
|
|
20230807,093400,23629175,5000,4985,5000,4985,176
|
|
20230807,093300,22751800,5000,5000,5000,5000,2
|
|
20230807,093200,22741800,4985,4995,4995,4985,643
|
|
20230807,093100,19534570,4995,5010,5010,4995,177
|
|
20230807,093000,18650440,5010,5010,5010,5010,0
|
|
20230807,092900,18650440,5010,5010,5010,5010,0
|
|
20230807,092800,18650440,5010,5010,5010,5010,0
|
|
20230807,092700,18650440,5010,4995,5010,4995,201
|
|
20230807,092600,17646430,5020,5020,5020,5020,0
|
|
20230807,092500,17646430,5020,5020,5020,5020,0
|
|
20230807,092400,17646430,5020,5020,5020,5020,0
|
|
20230807,092300,17646430,5020,5020,5020,5020,0
|
|
20230807,092200,17646430,5020,5020,5020,5020,1
|
|
20230807,092100,17641410,4990,4990,4990,4990,0
|
|
20230807,092000,17641410,4990,4990,5020,4990,226
|
|
20230807,091900,16513640,5020,5020,5020,5020,0
|
|
20230807,091800,16513640,5020,5020,5020,5020,0
|
|
20230807,091700,16513640,5020,5020,5020,5020,0
|
|
20230807,091600,16513640,5020,4990,5020,4990,1315
|
|
20230807,091500,9951760,4990,5020,5020,4990,229
|
|
20230807,091400,8809020,5000,5000,5010,5000,591
|
|
20230807,091300,5854010,5010,5010,5010,5010,2
|
|
20230807,091200,5843990,5020,5020,5020,5020,0
|
|
20230807,091100,5843990,5020,5020,5020,5020,1
|
|
20230807,091000,5838970,5020,5020,5020,5020,0
|
|
20230807,090900,5838970,5020,5020,5020,5020,0
|
|
20230807,090800,5838970,5020,5020,5020,5020,2
|
|
20230807,090700,5828930,5020,5020,5020,5020,2
|
|
20230807,090600,5818890,4995,5000,5000,4995,1000
|
|
20230807,090500,821390,5030,5030,5030,5030,0
|
|
20230807,090400,821390,5030,5030,5030,5030,0
|
|
20230807,090300,821390,5030,5030,5030,5030,0
|
|
20230807,090200,821390,5030,5030,5030,5030,0
|
|
20230807,090100,821390,5030,5030,5030,5000,7
|
|
20230807,090000,786330,5000,5020,5030,5000,157
|