636 lines
30 KiB
CSV
636 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230811,193300,734045585,5040,5040,5040,5040,4384
|
|
20230811,193200,734045585,5040,5040,5040,5040,0
|
|
20230811,193100,734045585,5040,5040,5040,5040,0
|
|
20230811,193000,734045585,5040,5040,5040,5040,0
|
|
20230811,192900,734045585,5040,5040,5040,5040,0
|
|
20230811,192800,734045585,5040,5040,5040,5040,0
|
|
20230811,192700,734045585,5040,5040,5040,5040,0
|
|
20230811,192600,734045585,5040,5040,5040,5040,0
|
|
20230811,192500,734045585,5040,5040,5040,5040,0
|
|
20230811,192400,734045585,5040,5040,5040,5040,0
|
|
20230811,192300,734045585,5040,5040,5040,5040,0
|
|
20230811,192200,734045585,5040,5040,5040,5040,0
|
|
20230811,192100,734045585,5040,5040,5040,5040,0
|
|
20230811,192000,734045585,5040,5040,5040,5040,0
|
|
20230811,191900,734045585,5040,5040,5040,5040,0
|
|
20230811,191800,734045585,5040,5040,5040,5040,0
|
|
20230811,191700,734045585,5040,5040,5040,5040,0
|
|
20230811,191600,734045585,5040,5040,5040,5040,0
|
|
20230811,191500,734045585,5040,5040,5040,5040,0
|
|
20230811,191400,734045585,5040,5040,5040,5040,0
|
|
20230811,191300,734045585,5040,5040,5040,5040,0
|
|
20230811,191200,734045585,5040,5040,5040,5040,0
|
|
20230811,191100,734045585,5040,5040,5040,5040,0
|
|
20230811,191000,734045585,5040,5040,5040,5040,0
|
|
20230811,190900,734045585,5040,5040,5040,5040,0
|
|
20230811,190800,734045585,5040,5040,5040,5040,0
|
|
20230811,190700,734045585,5040,5040,5040,5040,0
|
|
20230811,190600,734045585,5040,5040,5040,5040,0
|
|
20230811,190500,734045585,5040,5040,5040,5040,0
|
|
20230811,190400,734045585,5040,5040,5040,5040,0
|
|
20230811,190300,734045585,5040,5040,5040,5040,4384
|
|
20230811,190200,734045585,5040,5040,5040,5040,0
|
|
20230811,190100,734045585,5040,5040,5040,5040,0
|
|
20230811,190000,734045585,5040,5040,5040,5040,0
|
|
20230811,185900,734045585,5040,5040,5040,5040,0
|
|
20230811,185800,734045585,5040,5040,5040,5040,0
|
|
20230811,185700,734045585,5040,5040,5040,5040,0
|
|
20230811,185600,734045585,5040,5040,5040,5040,0
|
|
20230811,185500,734045585,5040,5040,5040,5040,0
|
|
20230811,185400,734045585,5040,5040,5040,5040,0
|
|
20230811,185300,734045585,5040,5040,5040,5040,0
|
|
20230811,185200,734045585,5040,5040,5040,5040,0
|
|
20230811,185100,734045585,5040,5040,5040,5040,0
|
|
20230811,185000,734045585,5040,5040,5040,5040,0
|
|
20230811,184900,734045585,5040,5040,5040,5040,0
|
|
20230811,184800,734045585,5040,5040,5040,5040,0
|
|
20230811,184700,734045585,5040,5040,5040,5040,0
|
|
20230811,184600,734045585,5040,5040,5040,5040,0
|
|
20230811,184500,734045585,5040,5040,5040,5040,0
|
|
20230811,184400,734045585,5040,5040,5040,5040,0
|
|
20230811,184300,734045585,5040,5040,5040,5040,0
|
|
20230811,184200,734045585,5040,5040,5040,5040,0
|
|
20230811,184100,734045585,5040,5040,5040,5040,0
|
|
20230811,184000,734045585,5040,5040,5040,5040,0
|
|
20230811,183900,734045585,5040,5040,5040,5040,0
|
|
20230811,183800,734045585,5040,5040,5040,5040,0
|
|
20230811,183700,734045585,5040,5040,5040,5040,0
|
|
20230811,183600,734045585,5040,5040,5040,5040,0
|
|
20230811,183500,734045585,5040,5040,5040,5040,0
|
|
20230811,183400,734045585,5040,5040,5040,5040,0
|
|
20230811,183300,734045585,5040,5040,5040,5040,4384
|
|
20230811,183200,734045585,5040,5040,5040,5040,0
|
|
20230811,183100,734045585,5040,5040,5040,5040,0
|
|
20230811,183000,734045585,5040,5040,5040,5040,0
|
|
20230811,182900,734045585,5040,5040,5040,5040,0
|
|
20230811,182800,734045585,5040,5040,5040,5040,0
|
|
20230811,182700,734045585,5040,5040,5040,5040,0
|
|
20230811,182600,734045585,5040,5040,5040,5040,0
|
|
20230811,182500,734045585,5040,5040,5040,5040,0
|
|
20230811,182400,734045585,5040,5040,5040,5040,0
|
|
20230811,182300,734045585,5040,5040,5040,5040,0
|
|
20230811,182200,734045585,5040,5040,5040,5040,0
|
|
20230811,182100,734045585,5040,5040,5040,5040,0
|
|
20230811,182000,734045585,5040,5040,5040,5040,0
|
|
20230811,181900,734045585,5040,5040,5040,5040,0
|
|
20230811,181800,734045585,5040,5040,5040,5040,0
|
|
20230811,181700,734045585,5040,5040,5040,5040,0
|
|
20230811,181600,734045585,5040,5040,5040,5040,0
|
|
20230811,181500,734045585,5040,5040,5040,5040,0
|
|
20230811,181400,734045585,5040,5040,5040,5040,0
|
|
20230811,181300,734045585,5040,5040,5040,5040,0
|
|
20230811,181200,734045585,5040,5040,5040,5040,0
|
|
20230811,181100,734045585,5040,5040,5040,5040,0
|
|
20230811,181000,734045585,5040,5040,5040,5040,0
|
|
20230811,180900,734045585,5040,5040,5040,5040,0
|
|
20230811,180800,734045585,5040,5040,5040,5040,0
|
|
20230811,180700,734045585,5040,5040,5040,5040,0
|
|
20230811,180600,734045585,5040,5040,5040,5040,0
|
|
20230811,180500,734045585,5040,5040,5040,5040,0
|
|
20230811,180400,734045585,5040,5040,5040,5040,0
|
|
20230811,180300,734045585,5040,5040,5040,5040,4384
|
|
20230811,180200,734045585,5040,5040,5040,5040,0
|
|
20230811,180100,734045585,5040,5040,5040,5040,0
|
|
20230811,180000,734045585,5040,5040,5040,5040,0
|
|
20230811,175900,734045585,5040,5040,5040,5040,0
|
|
20230811,175800,734045585,5040,5040,5040,5040,0
|
|
20230811,175700,734045585,5040,5040,5040,5040,0
|
|
20230811,175600,734045585,5040,5040,5040,5040,0
|
|
20230811,175500,734045585,5040,5040,5040,5040,0
|
|
20230811,175400,734045585,5040,5040,5040,5040,0
|
|
20230811,175300,734045585,5040,5040,5040,5040,0
|
|
20230811,175200,734045585,5040,5040,5040,5040,0
|
|
20230811,175100,734045585,5040,5040,5040,5040,0
|
|
20230811,175000,734045585,5040,5040,5040,5040,0
|
|
20230811,174900,734045585,5040,5040,5040,5040,0
|
|
20230811,174800,734045585,5040,5040,5040,5040,0
|
|
20230811,174700,734045585,5040,5040,5040,5040,0
|
|
20230811,174600,734045585,5040,5040,5040,5040,0
|
|
20230811,174500,734045585,5040,5040,5040,5040,0
|
|
20230811,174400,734045585,5040,5040,5040,5040,0
|
|
20230811,174300,734045585,5040,5040,5040,5040,0
|
|
20230811,174200,734045585,5040,5040,5040,5040,0
|
|
20230811,174100,734045585,5040,5040,5040,5040,0
|
|
20230811,174000,734045585,5040,5040,5040,5040,0
|
|
20230811,173900,734045585,5040,5040,5040,5040,0
|
|
20230811,173800,734045585,5040,5040,5040,5040,0
|
|
20230811,173700,734045585,5040,5040,5040,5040,0
|
|
20230811,173600,734045585,5040,5040,5040,5040,0
|
|
20230811,173500,734045585,5040,5040,5040,5040,0
|
|
20230811,173400,734045585,5040,5040,5040,5040,0
|
|
20230811,173300,734045585,5040,5040,5040,5040,4384
|
|
20230811,173200,734045585,5040,5040,5040,5040,0
|
|
20230811,173100,734045585,5040,5040,5040,5040,0
|
|
20230811,173000,734045585,5040,5040,5040,5040,0
|
|
20230811,172900,734045585,5040,5040,5040,5040,0
|
|
20230811,172800,734045585,5040,5040,5040,5040,0
|
|
20230811,172700,734045585,5040,5040,5040,5040,0
|
|
20230811,172600,734045585,5040,5040,5040,5040,0
|
|
20230811,172500,734045585,5040,5040,5040,5040,0
|
|
20230811,172400,734045585,5040,5040,5040,5040,0
|
|
20230811,172300,734045585,5040,5040,5040,5040,0
|
|
20230811,172200,734045585,5040,5040,5040,5040,0
|
|
20230811,172100,734045585,5040,5040,5040,5040,0
|
|
20230811,172000,734045585,5040,5040,5040,5040,0
|
|
20230811,171900,734045585,5040,5040,5040,5040,0
|
|
20230811,171800,734045585,5040,5040,5040,5040,0
|
|
20230811,171700,734045585,5040,5040,5040,5040,0
|
|
20230811,171600,734045585,5040,5040,5040,5040,0
|
|
20230811,171500,734045585,5040,5040,5040,5040,0
|
|
20230811,171400,734045585,5040,5040,5040,5040,0
|
|
20230811,171300,734045585,5040,5040,5040,5040,0
|
|
20230811,171200,734045585,5040,5040,5040,5040,0
|
|
20230811,171100,734045585,5040,5040,5040,5040,0
|
|
20230811,171000,734045585,5040,5040,5040,5040,0
|
|
20230811,170900,734045585,5040,5040,5040,5040,0
|
|
20230811,170800,734045585,5040,5040,5040,5040,0
|
|
20230811,170700,734045585,5040,5040,5040,5040,0
|
|
20230811,170600,734045585,5040,5040,5040,5040,0
|
|
20230811,170500,734045585,5040,5040,5040,5040,0
|
|
20230811,170400,734045585,5040,5040,5040,5040,0
|
|
20230811,170300,734045585,5040,5040,5040,5040,4384
|
|
20230811,170200,734045585,5040,5040,5040,5040,0
|
|
20230811,170100,734045585,5040,5040,5040,5040,0
|
|
20230811,170000,734045585,5040,5040,5040,5040,0
|
|
20230811,165900,734045585,5040,5040,5040,5040,0
|
|
20230811,165800,734045585,5040,5040,5040,5040,0
|
|
20230811,165700,734045585,5040,5040,5040,5040,0
|
|
20230811,165600,734045585,5040,5040,5040,5040,0
|
|
20230811,165500,734045585,5040,5040,5040,5040,0
|
|
20230811,165400,734045585,5040,5040,5040,5040,0
|
|
20230811,165300,734045585,5040,5040,5040,5040,0
|
|
20230811,165200,734045585,5040,5040,5040,5040,0
|
|
20230811,165100,734045585,5040,5040,5040,5040,0
|
|
20230811,165000,734045585,5040,5040,5040,5040,0
|
|
20230811,164900,734045585,5040,5040,5040,5040,0
|
|
20230811,164800,734045585,5040,5040,5040,5040,0
|
|
20230811,164700,734045585,5040,5040,5040,5040,0
|
|
20230811,164600,734045585,5040,5040,5040,5040,0
|
|
20230811,164500,734045585,5040,5040,5040,5040,0
|
|
20230811,164400,734045585,5040,5040,5040,5040,0
|
|
20230811,164300,734045585,5040,5040,5040,5040,0
|
|
20230811,164200,734045585,5040,5040,5040,5040,0
|
|
20230811,164100,734045585,5040,5040,5040,5040,0
|
|
20230811,164000,734045585,5040,5040,5040,5040,0
|
|
20230811,163900,734045585,5040,5040,5040,5040,0
|
|
20230811,163800,734045585,5040,5040,5040,5040,0
|
|
20230811,163700,734045585,5040,5040,5040,5040,0
|
|
20230811,163600,734045585,5040,5040,5040,5040,0
|
|
20230811,163500,734045585,5040,5040,5040,5040,0
|
|
20230811,163400,734045585,5040,5040,5040,5040,0
|
|
20230811,163300,734045585,5040,5040,5040,5040,4384
|
|
20230811,163200,734045585,5040,5040,5040,5040,0
|
|
20230811,163100,734045585,5040,5040,5040,5040,0
|
|
20230811,163000,734045585,5040,5040,5040,5040,0
|
|
20230811,162900,734045585,5040,5040,5040,5040,0
|
|
20230811,162800,734045585,5040,5040,5040,5040,0
|
|
20230811,162700,734045585,5040,5040,5040,5040,0
|
|
20230811,162600,734045585,5040,5040,5040,5040,0
|
|
20230811,162500,734045585,5040,5040,5040,5040,0
|
|
20230811,162400,734045585,5040,5040,5040,5040,0
|
|
20230811,162300,734045585,5040,5040,5040,5040,0
|
|
20230811,162200,734045585,5040,5040,5040,5040,0
|
|
20230811,162100,734045585,5040,5040,5040,5040,0
|
|
20230811,162000,734045585,5040,5040,5040,5040,0
|
|
20230811,161900,734045585,5040,5040,5040,5040,0
|
|
20230811,161800,734045585,5040,5040,5040,5040,0
|
|
20230811,161700,734045585,5040,5040,5040,5040,0
|
|
20230811,161600,734045585,5040,5040,5040,5040,0
|
|
20230811,161500,734045585,5040,5040,5040,5040,0
|
|
20230811,161400,734045585,5040,5040,5040,5040,0
|
|
20230811,161300,734045585,5040,5040,5040,5040,0
|
|
20230811,161200,734045585,5040,5040,5040,5040,0
|
|
20230811,161100,734045585,5040,5040,5040,5040,0
|
|
20230811,161000,734045585,5040,5040,5040,5040,0
|
|
20230811,160900,734045585,5040,5040,5040,5040,0
|
|
20230811,160800,734045585,5040,5040,5040,5040,0
|
|
20230811,160700,734045585,5040,5040,5040,5040,0
|
|
20230811,160600,734045585,5040,5040,5040,5040,0
|
|
20230811,160500,734045585,5040,5040,5040,5040,0
|
|
20230811,160400,734045585,5040,5040,5040,5040,0
|
|
20230811,160300,734045585,5040,5040,5040,5040,4384
|
|
20230811,160200,734045585,5040,5040,5040,5040,0
|
|
20230811,160100,734045585,5040,5040,5040,5040,0
|
|
20230811,160000,734045585,5040,5040,5040,5040,0
|
|
20230811,155900,734045585,5040,5040,5040,5040,0
|
|
20230811,155800,734045585,5040,5040,5040,5040,0
|
|
20230811,155700,734045585,5040,5040,5040,5040,0
|
|
20230811,155600,734045585,5040,5040,5040,5040,0
|
|
20230811,155500,734045585,5040,5040,5040,5040,0
|
|
20230811,155400,734045585,5040,5040,5040,5040,0
|
|
20230811,155300,734045585,5040,5040,5040,5040,0
|
|
20230811,155200,734045585,5040,5040,5040,5040,0
|
|
20230811,155100,734045585,5040,5040,5040,5040,0
|
|
20230811,155000,734045585,5040,5040,5040,5040,0
|
|
20230811,154900,734045585,5040,5040,5040,5040,0
|
|
20230811,154800,734045585,5040,5040,5040,5040,0
|
|
20230811,154700,734045585,5040,5040,5040,5040,0
|
|
20230811,154600,734045585,5040,5040,5040,5040,0
|
|
20230811,154500,734045585,5040,5040,5040,5040,0
|
|
20230811,154400,734045585,5040,5040,5040,5040,0
|
|
20230811,154300,734045585,5040,5040,5040,5040,0
|
|
20230811,154200,734045585,5040,5040,5040,5040,0
|
|
20230811,154100,734045585,5040,5040,5040,5040,0
|
|
20230811,154000,734045585,5040,5040,5040,5040,0
|
|
20230811,153900,734045585,5040,5040,5040,5040,0
|
|
20230811,153800,734045585,5040,5040,5040,5040,0
|
|
20230811,153700,734045585,5040,5040,5040,5040,0
|
|
20230811,153600,734045585,5040,5040,5040,5040,0
|
|
20230811,153500,734045585,5040,5040,5040,5040,0
|
|
20230811,153400,734045585,5040,5040,5040,5040,0
|
|
20230811,153300,734045585,5040,5040,5040,5040,4384
|
|
20230811,153200,734045585,5040,5040,5040,5040,0
|
|
20230811,153100,734045585,5040,5040,5040,5040,0
|
|
20230811,153000,734045585,5040,5040,5040,5040,4384
|
|
20230811,152900,711950225,5010,5010,5010,5010,0
|
|
20230811,152800,711950225,5010,5010,5010,5010,0
|
|
20230811,152700,711950225,5010,5010,5010,5010,0
|
|
20230811,152600,711950225,5010,5010,5010,5010,0
|
|
20230811,152500,711950225,5010,5010,5010,5010,0
|
|
20230811,152400,711950225,5010,5010,5010,5010,0
|
|
20230811,152300,711950225,5010,5010,5010,5010,0
|
|
20230811,152200,711950225,5010,5010,5010,5010,0
|
|
20230811,152100,711950225,5010,5010,5010,5010,0
|
|
20230811,152000,711950225,5010,5010,5010,5010,0
|
|
20230811,151900,711950225,5010,5010,5030,5010,97
|
|
20230811,151800,711463875,5050,5030,5050,5000,1833
|
|
20230811,151700,702272995,5070,5030,5070,5030,641
|
|
20230811,151600,699045425,5030,5040,5040,5030,419
|
|
20230811,151500,696937845,5030,5040,5040,5030,224
|
|
20230811,151400,695810615,5040,5030,5050,5030,480
|
|
20230811,151300,693391455,5040,5060,5060,5040,458
|
|
20230811,151200,691081395,5070,5070,5070,5070,512
|
|
20230811,151100,688485555,5060,5060,5070,5060,128
|
|
20230811,151000,687837745,5070,5070,5070,5070,2
|
|
20230811,150900,687827605,5080,5080,5090,5080,15
|
|
20230811,150800,687751375,5080,5080,5080,5080,8
|
|
20230811,150700,687710735,5080,5080,5080,5080,11
|
|
20230811,150600,687654855,5070,5050,5070,5050,18
|
|
20230811,150500,687563665,5050,5080,5080,5050,751
|
|
20230811,150400,683770245,5080,5060,5080,5060,360
|
|
20230811,150300,681942575,5060,5060,5060,5050,22
|
|
20230811,150200,681831375,5060,5070,5070,5050,713
|
|
20230811,150100,678229945,5080,5080,5080,5080,13
|
|
20230811,150000,678163905,5080,5080,5080,5080,11
|
|
20230811,145900,678108025,5080,5090,5090,5080,33
|
|
20230811,145800,677940065,5090,5090,5090,5090,11
|
|
20230811,145700,677884075,5090,5090,5090,5090,4
|
|
20230811,145600,677863715,5090,5080,5090,5080,11
|
|
20230811,145500,677807755,5050,5050,5050,5050,0
|
|
20230811,145400,677807755,5050,5070,5070,5050,700
|
|
20230811,145300,674272615,5090,5090,5090,5090,500
|
|
20230811,145200,671727615,5050,5070,5080,5050,722
|
|
20230811,145100,668080395,5060,5060,5060,5060,15
|
|
20230811,145000,668004495,5060,5060,5080,5060,159
|
|
20230811,144900,667197555,5060,5040,5060,5040,16
|
|
20230811,144800,667116685,5040,5070,5070,5030,1987
|
|
20230811,144700,657107175,5080,5050,5080,5050,70
|
|
20230811,144600,656752235,5070,5050,5070,5050,39
|
|
20230811,144500,656555085,5040,5050,5080,5040,854
|
|
20230811,144400,652245385,5050,5060,5060,5050,4
|
|
20230811,144300,652225155,5070,5070,5070,5050,13
|
|
20230811,144200,652159325,5050,5070,5070,5040,770
|
|
20230811,144100,648270925,5080,5080,5090,5070,626
|
|
20230811,144000,645086935,5080,5080,5080,5080,33
|
|
20230811,143900,644919295,5050,5050,5050,5050,0
|
|
20230811,143800,644919295,5050,5080,5080,5050,1080
|
|
20230811,143700,639457075,5080,5080,5090,5070,289
|
|
20230811,143600,637989045,5080,5090,5090,5080,78
|
|
20230811,143500,637592725,5090,5090,5090,5090,12
|
|
20230811,143400,637531645,5090,5090,5090,5090,11
|
|
20230811,143300,637475655,5090,5090,5090,5090,13
|
|
20230811,143200,637409485,5090,5090,5090,5090,11
|
|
20230811,143100,637353495,5090,5090,5090,5090,5
|
|
20230811,143000,637328045,5090,5090,5090,5090,8
|
|
20230811,142900,637287325,5090,5100,5100,5090,10
|
|
20230811,142800,637236345,5100,5100,5100,5100,13
|
|
20230811,142700,637170045,5100,5100,5100,5100,11
|
|
20230811,142600,637113945,5090,5120,5120,5090,539
|
|
20230811,142500,634356945,5120,5120,5120,5120,3
|
|
20230811,142400,634341585,5120,5120,5120,5120,5013
|
|
20230811,142300,608675025,5120,5120,5120,5120,8000
|
|
20230811,142200,567715025,5120,5070,5120,5070,5735
|
|
20230811,142100,538530835,5080,5080,5080,5080,15
|
|
20230811,142000,538454635,5080,5080,5080,5080,11
|
|
20230811,141900,538398755,5080,5080,5080,5080,12
|
|
20230811,141800,538337795,5080,5070,5080,5070,24
|
|
20230811,141700,538216085,5070,5090,5090,5070,1302
|
|
20230811,141600,531608605,5090,5090,5090,5090,100
|
|
20230811,141500,531099605,5100,5110,5110,5100,416
|
|
20230811,141400,528976005,5110,5110,5110,5080,3400
|
|
20230811,141300,511661795,5120,5130,5130,5120,13
|
|
20230811,141200,511595125,5130,5130,5130,5130,4
|
|
20230811,141100,511574605,5130,5130,5140,5130,813
|
|
20230811,141000,507401875,5130,5120,5130,5120,14
|
|
20230811,140900,507330065,5130,5130,5130,5130,7
|
|
20230811,140800,507294155,5110,5110,5110,5110,63
|
|
20230811,140700,506972225,5110,5130,5130,5110,1461
|
|
20230811,140600,499505635,5130,5140,5140,5130,15
|
|
20230811,140500,499428575,5140,5140,5140,5140,0
|
|
20230811,140400,499428575,5140,5150,5150,5130,1111
|
|
20230811,140300,493719005,5130,5150,5150,5130,920
|
|
20230811,140200,488999275,5150,5150,5150,5150,408
|
|
20230811,140100,486898075,5160,5120,5160,5120,79
|
|
20230811,140000,486492055,5150,5130,5160,5100,2726
|
|
20230811,135900,472465295,5130,5130,5130,5130,811
|
|
20230811,135800,468304865,5130,5130,5130,5130,9
|
|
20230811,135700,468258695,5120,5130,5130,5120,21
|
|
20230811,135600,468151045,5130,5120,5130,5120,259
|
|
20230811,135500,466823555,5120,5110,5120,5090,1739
|
|
20230811,135400,457941445,5110,5110,5110,5100,325
|
|
20230811,135300,456280835,5110,5120,5120,5110,211
|
|
20230811,135200,455202515,5120,5120,5120,5100,2174
|
|
20230811,135100,444089465,5120,5120,5120,5120,1186
|
|
20230811,135000,438017145,5120,5110,5120,5110,263
|
|
20230811,134900,436673135,5110,5120,5120,5110,220
|
|
20230811,134800,435548825,5120,5120,5120,5120,12
|
|
20230811,134700,435487385,5120,5110,5120,5100,1319
|
|
20230811,134600,428749545,5120,5120,5120,5120,114
|
|
20230811,134500,428165865,5120,5120,5120,5120,18
|
|
20230811,134400,428073705,5120,5120,5120,5120,4
|
|
20230811,134300,428053225,5110,5120,5120,5110,62
|
|
20230811,134200,427736185,5120,5110,5120,5110,208
|
|
20230811,134100,426673225,5120,5120,5120,5100,670
|
|
20230811,134000,423253995,5120,5120,5120,5120,311
|
|
20230811,133900,421661675,5120,5110,5120,5110,93
|
|
20230811,133800,421186395,5110,5120,5120,5110,343
|
|
20230811,133700,419433555,5120,5120,5120,5120,205
|
|
20230811,133600,418383955,5120,5110,5120,5110,212
|
|
20230811,133500,417298535,5120,5120,5120,5120,8
|
|
20230811,133400,417257575,5120,5120,5120,5120,12
|
|
20230811,133300,417196135,5120,5120,5120,5110,16
|
|
20230811,133200,417114225,5120,5120,5120,5120,12
|
|
20230811,133100,417052785,5120,5120,5120,5120,412
|
|
20230811,133000,414943345,5110,5120,5120,5110,213
|
|
20230811,132900,413852865,5120,5120,5120,5120,8
|
|
20230811,132800,413811905,5120,5120,5120,5120,10
|
|
20230811,132700,413760705,5120,5110,5120,5110,82
|
|
20230811,132600,413341565,5110,5120,5120,5110,62
|
|
20230811,132500,413024625,5120,5120,5120,5120,413
|
|
20230811,132400,410910065,5120,5120,5120,5120,12
|
|
20230811,132300,410848625,5120,5110,5120,5110,102
|
|
20230811,132200,410327365,5110,5120,5120,5110,158
|
|
20230811,132100,409519405,5120,5120,5120,5110,91
|
|
20230811,132000,409053975,5120,5120,5120,5120,10
|
|
20230811,131900,409002775,5110,5120,5120,5110,665
|
|
20230811,131800,405603625,5120,5120,5120,5120,245
|
|
20230811,131700,404349225,5120,5120,5120,5120,1496
|
|
20230811,131600,396689705,5120,5120,5120,5110,514
|
|
20230811,131500,394058165,5110,5100,5110,5100,1253
|
|
20230811,131400,387658405,5100,5100,5100,5100,446
|
|
20230811,131300,385383805,5110,5110,5110,5110,0
|
|
20230811,131200,385383805,5110,5100,5110,5100,651
|
|
20230811,131100,382057695,5100,5110,5110,5100,24
|
|
20230811,131000,381935095,5110,5110,5110,5110,9
|
|
20230811,130900,381889105,5110,5110,5110,5110,0
|
|
20230811,130800,381889105,5110,5110,5110,5110,0
|
|
20230811,130700,381889105,5110,5110,5110,5110,0
|
|
20230811,130600,381889105,5110,5110,5110,5110,2300
|
|
20230811,130500,370136105,5110,5110,5110,5110,200
|
|
20230811,130400,369114105,5100,5100,5100,5100,0
|
|
20230811,130300,369114105,5100,5100,5100,5100,5
|
|
20230811,130200,369088605,5100,5100,5100,5100,10
|
|
20230811,130100,369037605,5090,5090,5090,5090,663
|
|
20230811,130000,365662935,5090,5090,5090,5090,0
|
|
20230811,125900,365662935,5090,5100,5110,5090,501
|
|
20230811,125800,363105845,5110,5100,5110,5100,337
|
|
20230811,125700,361385145,5100,5100,5100,5100,12
|
|
20230811,125600,361323945,5110,5110,5110,5110,207
|
|
20230811,125500,360266175,5110,5110,5110,5110,200
|
|
20230811,125400,359244175,5080,5090,5090,5080,135
|
|
20230811,125300,358558025,5090,5100,5100,5090,1247
|
|
20230811,125200,352199795,5090,5090,5090,5090,0
|
|
20230811,125100,352199795,5090,5090,5090,5090,16
|
|
20230811,125000,352118355,5100,5100,5100,5100,0
|
|
20230811,124900,352118355,5100,5100,5100,5100,266
|
|
20230811,124800,350761755,5090,5090,5090,5090,501
|
|
20230811,124700,348211665,5090,5090,5090,5090,48
|
|
20230811,124600,347967345,5100,5100,5100,5100,134
|
|
20230811,124500,347283945,5100,5100,5100,5100,600
|
|
20230811,124400,344223945,5110,5110,5110,5110,200
|
|
20230811,124300,343201945,5100,5090,5100,5090,505
|
|
20230811,124200,340626495,5090,5090,5090,5090,34
|
|
20230811,124100,340453435,5090,5090,5090,5090,0
|
|
20230811,124000,340453435,5090,5090,5090,5090,565
|
|
20230811,123900,337577585,5100,5110,5110,5100,220
|
|
20230811,123800,336453585,5110,5110,5110,5110,200
|
|
20230811,123700,335431585,5100,5100,5100,5100,5
|
|
20230811,123600,335406085,5100,5090,5100,5090,12
|
|
20230811,123500,335344955,5100,5100,5100,5100,5
|
|
20230811,123400,335319455,5110,5110,5110,5110,200
|
|
20230811,123300,334297455,5110,5110,5110,5110,200
|
|
20230811,123200,333275455,5100,5100,5100,5100,36
|
|
20230811,123100,333091855,5100,5100,5100,5100,0
|
|
20230811,123000,333091855,5100,5100,5100,5100,0
|
|
20230811,122900,333091855,5100,5100,5100,5100,0
|
|
20230811,122800,333091855,5100,5100,5100,5100,205
|
|
20230811,122700,332046355,5090,5100,5100,5090,682
|
|
20230811,122600,328573975,5100,5100,5100,5100,1
|
|
20230811,122500,328568875,5100,5100,5100,5100,1030
|
|
20230811,122400,323315875,5100,5100,5100,5100,400
|
|
20230811,122300,321275875,5080,5080,5080,5080,3
|
|
20230811,122200,321260635,5080,5080,5080,5080,0
|
|
20230811,122100,321260635,5080,5080,5080,5080,565
|
|
20230811,122000,318390435,5100,5100,5100,5100,0
|
|
20230811,121900,318390435,5100,5100,5100,5100,200
|
|
20230811,121800,317370435,5100,5100,5100,5100,200
|
|
20230811,121700,316350435,5100,5100,5100,5100,0
|
|
20230811,121600,316350435,5100,5090,5100,5090,236
|
|
20230811,121500,315147195,5100,5100,5100,5100,500
|
|
20230811,121400,312597195,5100,5100,5100,5100,460
|
|
20230811,121300,310251195,5100,5100,5100,5100,200
|
|
20230811,121200,309231195,5080,5080,5080,5080,0
|
|
20230811,121100,309231195,5080,5080,5080,5080,565
|
|
20230811,121000,306360995,5100,5100,5100,5100,100
|
|
20230811,120900,305850995,5100,5100,5100,5100,700
|
|
20230811,120800,302280995,5090,5090,5090,5090,0
|
|
20230811,120700,302280995,5090,5090,5090,5090,0
|
|
20230811,120600,302280995,5090,5090,5090,5090,500
|
|
20230811,120500,299735995,5100,5100,5100,5100,700
|
|
20230811,120400,296165995,5100,5090,5100,5090,401
|
|
20230811,120300,294120905,5090,5090,5090,5090,129
|
|
20230811,120200,293464295,5080,5080,5080,5080,0
|
|
20230811,120100,293464295,5080,5090,5090,5080,565
|
|
20230811,120000,290593795,5100,5100,5100,5100,0
|
|
20230811,115900,290593795,5100,5100,5100,5100,400
|
|
20230811,115800,288553795,5100,5090,5100,5090,400
|
|
20230811,115700,286515795,5100,5100,5100,5100,0
|
|
20230811,115600,286515795,5100,5100,5100,5100,0
|
|
20230811,115500,286515795,5100,5090,5100,5090,1172
|
|
20230811,115400,280544295,5100,5100,5100,5100,0
|
|
20230811,115300,280544295,5100,5100,5100,5100,0
|
|
20230811,115200,280544295,5100,5100,5100,5100,0
|
|
20230811,115100,280544295,5100,5100,5100,5100,1100
|
|
20230811,115000,274934295,5060,5090,5090,5060,1101
|
|
20230811,114900,269330235,5090,5090,5090,5090,0
|
|
20230811,114800,269330235,5090,5090,5090,5090,0
|
|
20230811,114700,269330235,5090,5080,5090,5050,698
|
|
20230811,114600,265799635,5090,5090,5090,5090,0
|
|
20230811,114500,265799635,5090,5070,5090,5070,575
|
|
20230811,114400,262878635,5070,5070,5070,5070,40
|
|
20230811,114300,262675835,5080,5080,5080,5080,0
|
|
20230811,114200,262675835,5080,5080,5080,5080,0
|
|
20230811,114100,262675835,5080,5080,5080,5080,40
|
|
20230811,114000,262472635,5080,5080,5080,5080,0
|
|
20230811,113900,262472635,5080,5080,5080,5080,0
|
|
20230811,113800,262472635,5080,5080,5080,5080,0
|
|
20230811,113700,262472635,5080,5080,5080,5080,0
|
|
20230811,113600,262472635,5080,5080,5080,5080,0
|
|
20230811,113500,262472635,5080,5080,5080,5080,680
|
|
20230811,113400,259018235,5080,5080,5080,5080,420
|
|
20230811,113300,256884635,5080,5080,5080,5080,0
|
|
20230811,113200,256884635,5080,5070,5080,5070,1136
|
|
20230811,113100,251118525,5070,5050,5070,5050,1093
|
|
20230811,113000,245587215,5040,5040,5040,5040,200
|
|
20230811,112900,244579215,5040,5050,5050,5040,636
|
|
20230811,112800,241368515,5050,5050,5050,5050,118
|
|
20230811,112700,240772615,5050,5060,5060,5050,150
|
|
20230811,112600,240013665,5060,5060,5070,5060,223
|
|
20230811,112500,238885185,5060,5060,5060,5060,0
|
|
20230811,112400,238885185,5060,5060,5060,5060,3
|
|
20230811,112300,238870005,5070,5070,5070,5070,0
|
|
20230811,112200,238870005,5070,5070,5070,5070,0
|
|
20230811,112100,238870005,5070,5070,5070,5070,0
|
|
20230811,112000,238870005,5070,5070,5070,5070,0
|
|
20230811,111900,238870005,5070,5070,5070,5070,0
|
|
20230811,111800,238870005,5070,5070,5070,5070,0
|
|
20230811,111700,238870005,5070,5070,5070,5070,0
|
|
20230811,111600,238870005,5070,5060,5070,5060,316
|
|
20230811,111500,237269895,5070,5070,5070,5070,10
|
|
20230811,111400,237219195,5070,5070,5070,5070,0
|
|
20230811,111300,237219195,5070,5070,5070,5070,10
|
|
20230811,111200,237168495,5070,5070,5070,5070,317
|
|
20230811,111100,235561305,5060,5060,5060,5060,120
|
|
20230811,111000,234954105,5070,5070,5070,5070,0
|
|
20230811,110900,234954105,5070,5070,5070,5070,64
|
|
20230811,110800,234629625,5070,5070,5070,5070,184
|
|
20230811,110700,233696745,5070,5070,5070,5070,25
|
|
20230811,110600,233569995,5070,5070,5070,5070,0
|
|
20230811,110500,233569995,5070,5070,5070,5070,2
|
|
20230811,110400,233559855,5070,5070,5070,5070,0
|
|
20230811,110300,233559855,5070,5070,5070,5070,60
|
|
20230811,110200,233255655,5070,5070,5070,5070,0
|
|
20230811,110100,233255655,5070,5070,5070,5070,0
|
|
20230811,110000,233255655,5070,5070,5070,5070,157
|
|
20230811,105900,232459665,5070,5070,5070,5070,4
|
|
20230811,105800,232439385,5070,5070,5070,5070,20
|
|
20230811,105700,232337985,5080,5080,5080,5080,0
|
|
20230811,105600,232337985,5080,5080,5100,5060,611
|
|
20230811,105500,229229765,5090,5090,5090,5090,0
|
|
20230811,105400,229229765,5090,5080,5090,5080,332
|
|
20230811,105300,227539985,5090,5090,5090,5090,1
|
|
20230811,105200,227534895,5080,5060,5080,5060,465
|
|
20230811,105100,225181265,5060,5060,5060,5060,60
|
|
20230811,105000,224877665,5060,5060,5060,5060,0
|
|
20230811,104900,224877665,5060,5060,5060,5060,0
|
|
20230811,104800,224877665,5060,5060,5060,5060,20
|
|
20230811,104700,224776465,5060,5060,5060,5060,21
|
|
20230811,104600,224670205,5060,5060,5080,5060,551
|
|
20230811,104500,221872885,5060,5060,5060,5060,0
|
|
20230811,104400,221872885,5060,5060,5060,5060,1381
|
|
20230811,104300,214885025,5060,5060,5060,5060,500
|
|
20230811,104200,212355025,5060,5040,5060,5040,9959
|
|
20230811,104100,162069525,5030,5030,5030,5030,0
|
|
20230811,104000,162069525,5030,5030,5030,5030,500
|
|
20230811,103900,159554525,5020,5020,5020,5020,0
|
|
20230811,103800,159554525,5020,5020,5020,5020,0
|
|
20230811,103700,159554525,5020,5020,5020,5020,0
|
|
20230811,103600,159554525,5020,5020,5020,5020,0
|
|
20230811,103500,159554525,5020,5020,5020,5020,0
|
|
20230811,103400,159554525,5020,5020,5020,5020,0
|
|
20230811,103300,159554525,5020,5020,5020,5020,0
|
|
20230811,103200,159554525,5020,5020,5020,5020,0
|
|
20230811,103100,159554525,5020,5020,5020,5020,0
|
|
20230811,103000,159554525,5020,5020,5020,5020,100
|
|
20230811,102900,159052525,5020,5020,5020,5020,0
|
|
20230811,102800,159052525,5020,5030,5030,5020,821
|
|
20230811,102700,154925375,4995,4995,4995,4995,0
|
|
20230811,102600,154925375,4995,4995,4995,4995,0
|
|
20230811,102500,154925375,4995,4995,4995,4995,0
|
|
20230811,102400,154925375,4995,5000,5000,4995,1409
|
|
20230811,102300,147885650,5000,5000,5000,5000,0
|
|
20230811,102200,147885650,5000,5000,5000,5000,0
|
|
20230811,102100,147885650,5000,5020,5020,5000,300
|
|
20230811,102000,146383530,5030,5030,5030,5030,0
|
|
20230811,101900,146383530,5030,5030,5030,5030,0
|
|
20230811,101800,146383530,5030,5030,5030,5030,97
|
|
20230811,101700,145895620,5030,5030,5030,5030,5
|
|
20230811,101600,145870470,5030,5030,5030,5030,18
|
|
20230811,101500,145779930,5030,5030,5030,5030,102
|
|
20230811,101400,145266870,5020,5020,5020,5020,0
|
|
20230811,101300,145266870,5020,5020,5020,5020,9
|
|
20230811,101200,145221690,5020,5020,5020,5020,10
|
|
20230811,101100,145171490,5020,5020,5020,5020,400
|
|
20230811,101000,143163490,5030,5030,5030,5030,0
|
|
20230811,100900,143163490,5030,5030,5030,5030,0
|
|
20230811,100800,143163490,5030,5030,5030,5030,0
|
|
20230811,100700,143163490,5030,5030,5030,5030,0
|
|
20230811,100600,143163490,5030,5030,5030,5030,0
|
|
20230811,100500,143163490,5030,5030,5030,5030,0
|
|
20230811,100400,143163490,5030,5020,5030,5020,2293
|
|
20230811,100300,131634700,5000,5000,5000,5000,0
|
|
20230811,100200,131634700,5000,5000,5000,5000,2
|
|
20230811,100100,131624700,5000,5000,5000,5000,0
|
|
20230811,100000,131624700,5000,5020,5020,5000,704
|
|
20230811,095900,128100710,5030,5030,5030,5030,0
|
|
20230811,095800,128100710,5030,5030,5030,5030,17
|
|
20230811,095700,128015200,5030,5020,5030,5020,85
|
|
20230811,095600,127587670,5020,5020,5020,5020,0
|
|
20230811,095500,127587670,5020,5020,5020,5020,700
|
|
20230811,095400,124073670,5030,5030,5030,5030,200
|
|
20230811,095300,123067670,5030,5020,5030,5020,1060
|
|
20230811,095200,117736470,5020,5020,5020,5020,2
|
|
20230811,095100,117726430,5020,5010,5020,5010,101
|
|
20230811,095000,117220410,5020,5020,5020,5020,0
|
|
20230811,094900,117220410,5020,5020,5020,5020,0
|
|
20230811,094800,117220410,5020,5020,5020,5020,100
|
|
20230811,094700,116718410,5020,5020,5020,5020,0
|
|
20230811,094600,116718410,5020,4995,5020,4995,426
|
|
20230811,094500,114582240,4995,4995,4995,4995,0
|
|
20230811,094400,114582240,4995,4995,4995,4995,7
|
|
20230811,094300,114547275,5000,5000,5000,5000,25
|
|
20230811,094200,114422275,5000,5000,5000,5000,0
|
|
20230811,094100,114422275,5000,5000,5000,5000,1
|
|
20230811,094000,114417275,5020,5020,5020,5020,0
|
|
20230811,093900,114417275,5020,5020,5020,5020,0
|
|
20230811,093800,114417275,5020,5020,5020,5020,2
|
|
20230811,093700,114407235,5020,5020,5020,5020,12
|
|
20230811,093600,114346995,5000,5000,5000,5000,2
|
|
20230811,093500,114336995,5000,5020,5020,5000,2
|
|
20230811,093400,114326975,5000,5000,5000,5000,0
|
|
20230811,093300,114326975,5000,5000,5000,5000,500
|
|
20230811,093200,111826975,5020,5020,5020,5020,1
|
|
20230811,093100,111821955,5040,5000,5040,5000,81
|
|
20230811,093000,111416915,5000,5020,5040,5000,1601
|
|
20230811,092900,103369075,5030,5010,5030,5010,600
|
|
20230811,092800,100351625,5000,5000,5000,5000,17
|
|
20230811,092700,100266625,5000,5010,5010,5000,200
|
|
20230811,092600,99265925,5030,5010,5030,5010,240
|
|
20230811,092500,98059655,5020,5030,5030,5000,159
|
|
20230811,092400,97264095,5030,5000,5030,5000,684
|
|
20230811,092300,93826515,5000,5000,5000,5000,106
|
|
20230811,092200,93296515,5040,5040,5040,5040,0
|
|
20230811,092100,93296515,5040,5040,5040,5040,0
|
|
20230811,092000,93296515,5040,5050,5050,5040,29
|
|
20230811,091900,93150185,5050,5040,5050,5040,116
|
|
20230811,091800,92565535,5040,5030,5040,5030,989
|
|
20230811,091700,87583475,5040,5030,5040,5030,1252
|
|
20230811,091600,81279085,5040,5020,5040,5020,2500
|
|
20230811,091500,68692155,5000,5000,5000,5000,56
|
|
20230811,091400,68412155,5000,4985,5030,4985,3194
|
|
20230811,091300,52360165,4995,4990,5000,4990,6298
|
|
20230811,091200,20879075,4985,4975,4985,4975,874
|
|
20230811,091100,16525040,4975,4975,4975,4975,0
|
|
20230811,091000,16525040,4975,4975,4975,4975,50
|
|
20230811,090900,16276290,4975,4975,4975,4975,0
|
|
20230811,090800,16276290,4975,4975,4975,4975,3000
|
|
20230811,090700,1351290,4980,4980,4980,4980,0
|
|
20230811,090600,1351290,4980,4960,4980,4960,12
|
|
20230811,090500,1291720,4940,4950,4955,4940,211
|
|
20230811,090400,246860,4950,4950,4950,4950,2
|
|
20230811,090300,236960,4955,4955,4955,4955,2
|
|
20230811,090200,227050,4955,4955,4955,4955,0
|
|
20230811,090100,227050,4955,4955,4955,4955,0
|
|
20230811,090000,227050,4955,4935,4955,4935,46
|