648 lines
31 KiB
CSV
648 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230804,194500,732576935,5010,5010,5010,5010,2970
|
|
20230804,194400,732576935,5010,5010,5010,5010,0
|
|
20230804,194300,732576935,5010,5010,5010,5010,0
|
|
20230804,194200,732576935,5010,5010,5010,5010,0
|
|
20230804,194100,732576935,5010,5010,5010,5010,0
|
|
20230804,194000,732576935,5010,5010,5010,5010,0
|
|
20230804,193900,732576935,5010,5010,5010,5010,0
|
|
20230804,193800,732576935,5010,5010,5010,5010,0
|
|
20230804,193700,732576935,5010,5010,5010,5010,0
|
|
20230804,193600,732576935,5010,5010,5010,5010,0
|
|
20230804,193500,732576935,5010,5010,5010,5010,0
|
|
20230804,193400,732576935,5010,5010,5010,5010,0
|
|
20230804,193300,732576935,5010,5010,5010,5010,0
|
|
20230804,193200,732576935,5010,5010,5010,5010,0
|
|
20230804,193100,732576935,5010,5010,5010,5010,0
|
|
20230804,193000,732576935,5010,5010,5010,5010,0
|
|
20230804,192900,732576935,5010,5010,5010,5010,0
|
|
20230804,192800,732576935,5010,5010,5010,5010,0
|
|
20230804,192700,732576935,5010,5010,5010,5010,0
|
|
20230804,192600,732576935,5010,5010,5010,5010,0
|
|
20230804,192500,732576935,5010,5010,5010,5010,0
|
|
20230804,192400,732576935,5010,5010,5010,5010,0
|
|
20230804,192300,732576935,5010,5010,5010,5010,0
|
|
20230804,192200,732576935,5010,5010,5010,5010,0
|
|
20230804,192100,732576935,5010,5010,5010,5010,0
|
|
20230804,192000,732576935,5010,5010,5010,5010,0
|
|
20230804,191900,732576935,5010,5010,5010,5010,0
|
|
20230804,191800,732576935,5010,5010,5010,5010,0
|
|
20230804,191700,732576935,5010,5010,5010,5010,0
|
|
20230804,191600,732576935,5010,5010,5010,5010,0
|
|
20230804,191500,732576935,5010,5010,5010,5010,2970
|
|
20230804,191400,732576935,5010,5010,5010,5010,0
|
|
20230804,191300,732576935,5010,5010,5010,5010,0
|
|
20230804,191200,732576935,5010,5010,5010,5010,0
|
|
20230804,191100,732576935,5010,5010,5010,5010,0
|
|
20230804,191000,732576935,5010,5010,5010,5010,0
|
|
20230804,190900,732576935,5010,5010,5010,5010,0
|
|
20230804,190800,732576935,5010,5010,5010,5010,0
|
|
20230804,190700,732576935,5010,5010,5010,5010,0
|
|
20230804,190600,732576935,5010,5010,5010,5010,0
|
|
20230804,190500,732576935,5010,5010,5010,5010,0
|
|
20230804,190400,732576935,5010,5010,5010,5010,0
|
|
20230804,190300,732576935,5010,5010,5010,5010,0
|
|
20230804,190200,732576935,5010,5010,5010,5010,0
|
|
20230804,190100,732576935,5010,5010,5010,5010,0
|
|
20230804,190000,732576935,5010,5010,5010,5010,0
|
|
20230804,185900,732576935,5010,5010,5010,5010,0
|
|
20230804,185800,732576935,5010,5010,5010,5010,0
|
|
20230804,185700,732576935,5010,5010,5010,5010,0
|
|
20230804,185600,732576935,5010,5010,5010,5010,0
|
|
20230804,185500,732576935,5010,5010,5010,5010,0
|
|
20230804,185400,732576935,5010,5010,5010,5010,0
|
|
20230804,185300,732576935,5010,5010,5010,5010,0
|
|
20230804,185200,732576935,5010,5010,5010,5010,0
|
|
20230804,185100,732576935,5010,5010,5010,5010,0
|
|
20230804,185000,732576935,5010,5010,5010,5010,0
|
|
20230804,184900,732576935,5010,5010,5010,5010,0
|
|
20230804,184800,732576935,5010,5010,5010,5010,0
|
|
20230804,184700,732576935,5010,5010,5010,5010,0
|
|
20230804,184600,732576935,5010,5010,5010,5010,0
|
|
20230804,184500,732576935,5010,5010,5010,5010,2970
|
|
20230804,184400,732576935,5010,5010,5010,5010,0
|
|
20230804,184300,732576935,5010,5010,5010,5010,0
|
|
20230804,184200,732576935,5010,5010,5010,5010,0
|
|
20230804,184100,732576935,5010,5010,5010,5010,0
|
|
20230804,184000,732576935,5010,5010,5010,5010,0
|
|
20230804,183900,732576935,5010,5010,5010,5010,0
|
|
20230804,183800,732576935,5010,5010,5010,5010,0
|
|
20230804,183700,732576935,5010,5010,5010,5010,0
|
|
20230804,183600,732576935,5010,5010,5010,5010,0
|
|
20230804,183500,732576935,5010,5010,5010,5010,0
|
|
20230804,183400,732576935,5010,5010,5010,5010,0
|
|
20230804,183300,732576935,5010,5010,5010,5010,0
|
|
20230804,183200,732576935,5010,5010,5010,5010,0
|
|
20230804,183100,732576935,5010,5010,5010,5010,0
|
|
20230804,183000,732576935,5010,5010,5010,5010,0
|
|
20230804,182900,732576935,5010,5010,5010,5010,0
|
|
20230804,182800,732576935,5010,5010,5010,5010,0
|
|
20230804,182700,732576935,5010,5010,5010,5010,0
|
|
20230804,182600,732576935,5010,5010,5010,5010,0
|
|
20230804,182500,732576935,5010,5010,5010,5010,0
|
|
20230804,182400,732576935,5010,5010,5010,5010,0
|
|
20230804,182300,732576935,5010,5010,5010,5010,0
|
|
20230804,182200,732576935,5010,5010,5010,5010,0
|
|
20230804,182100,732576935,5010,5010,5010,5010,0
|
|
20230804,182000,732576935,5010,5010,5010,5010,0
|
|
20230804,181900,732576935,5010,5010,5010,5010,0
|
|
20230804,181800,732576935,5010,5010,5010,5010,0
|
|
20230804,181700,732576935,5010,5010,5010,5010,0
|
|
20230804,181600,732576935,5010,5010,5010,5010,0
|
|
20230804,181500,732576935,5010,5010,5010,5010,2970
|
|
20230804,181400,732576935,5010,5010,5010,5010,0
|
|
20230804,181300,732576935,5010,5010,5010,5010,0
|
|
20230804,181200,732576935,5010,5010,5010,5010,0
|
|
20230804,181100,732576935,5010,5010,5010,5010,0
|
|
20230804,181000,732576935,5010,5010,5010,5010,0
|
|
20230804,180900,732576935,5010,5010,5010,5010,0
|
|
20230804,180800,732576935,5010,5010,5010,5010,0
|
|
20230804,180700,732576935,5010,5010,5010,5010,0
|
|
20230804,180600,732576935,5010,5010,5010,5010,0
|
|
20230804,180500,732576935,5010,5010,5010,5010,0
|
|
20230804,180400,732576935,5010,5010,5010,5010,0
|
|
20230804,180300,732576935,5010,5010,5010,5010,0
|
|
20230804,180200,732576935,5010,5010,5010,5010,0
|
|
20230804,180100,732576935,5010,5010,5010,5010,0
|
|
20230804,180000,732576935,5010,5010,5010,5010,0
|
|
20230804,175900,732576935,5010,5010,5010,5010,0
|
|
20230804,175800,732576935,5010,5010,5010,5010,0
|
|
20230804,175700,732576935,5010,5010,5010,5010,0
|
|
20230804,175600,732576935,5010,5010,5010,5010,0
|
|
20230804,175500,732576935,5010,5010,5010,5010,0
|
|
20230804,175400,732576935,5010,5010,5010,5010,0
|
|
20230804,175300,732576935,5010,5010,5010,5010,0
|
|
20230804,175200,732576935,5010,5010,5010,5010,0
|
|
20230804,175100,732576935,5010,5010,5010,5010,0
|
|
20230804,175000,732576935,5010,5010,5010,5010,0
|
|
20230804,174900,732576935,5010,5010,5010,5010,0
|
|
20230804,174800,732576935,5010,5010,5010,5010,0
|
|
20230804,174700,732576935,5010,5010,5010,5010,0
|
|
20230804,174600,732576935,5010,5010,5010,5010,0
|
|
20230804,174500,732576935,5010,5010,5010,5010,2970
|
|
20230804,174400,732576935,5010,5010,5010,5010,0
|
|
20230804,174300,732576935,5010,5010,5010,5010,0
|
|
20230804,174200,732576935,5010,5010,5010,5010,0
|
|
20230804,174100,732576935,5010,5010,5010,5010,0
|
|
20230804,174000,732576935,5010,5010,5010,5010,0
|
|
20230804,173900,732576935,5010,5010,5010,5010,0
|
|
20230804,173800,732576935,5010,5010,5010,5010,0
|
|
20230804,173700,732576935,5010,5010,5010,5010,0
|
|
20230804,173600,732576935,5010,5010,5010,5010,0
|
|
20230804,173500,732576935,5010,5010,5010,5010,0
|
|
20230804,173400,732576935,5010,5010,5010,5010,0
|
|
20230804,173300,732576935,5010,5010,5010,5010,0
|
|
20230804,173200,732576935,5010,5010,5010,5010,0
|
|
20230804,173100,732576935,5010,5010,5010,5010,0
|
|
20230804,173000,732576935,5010,5010,5010,5010,0
|
|
20230804,172900,732576935,5010,5010,5010,5010,0
|
|
20230804,172800,732576935,5010,5010,5010,5010,0
|
|
20230804,172700,732576935,5010,5010,5010,5010,0
|
|
20230804,172600,732576935,5010,5010,5010,5010,0
|
|
20230804,172500,732576935,5010,5010,5010,5010,0
|
|
20230804,172400,732576935,5010,5010,5010,5010,0
|
|
20230804,172300,732576935,5010,5010,5010,5010,0
|
|
20230804,172200,732576935,5010,5010,5010,5010,0
|
|
20230804,172100,732576935,5010,5010,5010,5010,0
|
|
20230804,172000,732576935,5010,5010,5010,5010,0
|
|
20230804,171900,732576935,5010,5010,5010,5010,0
|
|
20230804,171800,732576935,5010,5010,5010,5010,0
|
|
20230804,171700,732576935,5010,5010,5010,5010,0
|
|
20230804,171600,732576935,5010,5010,5010,5010,0
|
|
20230804,171500,732576935,5010,5010,5010,5010,2970
|
|
20230804,171400,732576935,5010,5010,5010,5010,0
|
|
20230804,171300,732576935,5010,5010,5010,5010,0
|
|
20230804,171200,732576935,5010,5010,5010,5010,0
|
|
20230804,171100,732576935,5010,5010,5010,5010,0
|
|
20230804,171000,732576935,5010,5010,5010,5010,0
|
|
20230804,170900,732576935,5010,5010,5010,5010,0
|
|
20230804,170800,732576935,5010,5010,5010,5010,0
|
|
20230804,170700,732576935,5010,5010,5010,5010,0
|
|
20230804,170600,732576935,5010,5010,5010,5010,0
|
|
20230804,170500,732576935,5010,5010,5010,5010,0
|
|
20230804,170400,732576935,5010,5010,5010,5010,0
|
|
20230804,170300,732576935,5010,5010,5010,5010,0
|
|
20230804,170200,732576935,5010,5010,5010,5010,0
|
|
20230804,170100,732576935,5010,5010,5010,5010,0
|
|
20230804,170000,732576935,5010,5010,5010,5010,0
|
|
20230804,165900,732576935,5010,5010,5010,5010,0
|
|
20230804,165800,732576935,5010,5010,5010,5010,0
|
|
20230804,165700,732576935,5010,5010,5010,5010,0
|
|
20230804,165600,732576935,5010,5010,5010,5010,0
|
|
20230804,165500,732576935,5010,5010,5010,5010,0
|
|
20230804,165400,732576935,5010,5010,5010,5010,0
|
|
20230804,165300,732576935,5010,5010,5010,5010,0
|
|
20230804,165200,732576935,5010,5010,5010,5010,0
|
|
20230804,165100,732576935,5010,5010,5010,5010,0
|
|
20230804,165000,732576935,5010,5010,5010,5010,0
|
|
20230804,164900,732576935,5010,5010,5010,5010,0
|
|
20230804,164800,732576935,5010,5010,5010,5010,0
|
|
20230804,164700,732576935,5010,5010,5010,5010,0
|
|
20230804,164600,732576935,5010,5010,5010,5010,0
|
|
20230804,164500,732576935,5010,5010,5010,5010,2970
|
|
20230804,164400,732576935,5010,5010,5010,5010,0
|
|
20230804,164300,732576935,5010,5010,5010,5010,0
|
|
20230804,164200,732576935,5010,5010,5010,5010,0
|
|
20230804,164100,732576935,5010,5010,5010,5010,0
|
|
20230804,164000,732576935,5010,5010,5010,5010,0
|
|
20230804,163900,732576935,5010,5010,5010,5010,0
|
|
20230804,163800,732576935,5010,5010,5010,5010,0
|
|
20230804,163700,732576935,5010,5010,5010,5010,0
|
|
20230804,163600,732576935,5010,5010,5010,5010,0
|
|
20230804,163500,732576935,5010,5010,5010,5010,0
|
|
20230804,163400,732576935,5010,5010,5010,5010,0
|
|
20230804,163300,732576935,5010,5010,5010,5010,0
|
|
20230804,163200,732576935,5010,5010,5010,5010,0
|
|
20230804,163100,732576935,5010,5010,5010,5010,0
|
|
20230804,163000,732576935,5010,5010,5010,5010,0
|
|
20230804,162900,732576935,5010,5010,5010,5010,0
|
|
20230804,162800,732576935,5010,5010,5010,5010,0
|
|
20230804,162700,732576935,5010,5010,5010,5010,0
|
|
20230804,162600,732576935,5010,5010,5010,5010,0
|
|
20230804,162500,732576935,5010,5010,5010,5010,0
|
|
20230804,162400,732576935,5010,5010,5010,5010,0
|
|
20230804,162300,732576935,5010,5010,5010,5010,0
|
|
20230804,162200,732576935,5010,5010,5010,5010,0
|
|
20230804,162100,732576935,5010,5010,5010,5010,0
|
|
20230804,162000,732576935,5010,5010,5010,5010,0
|
|
20230804,161900,732576935,5010,5010,5010,5010,0
|
|
20230804,161800,732576935,5010,5010,5010,5010,0
|
|
20230804,161700,732576935,5010,5010,5010,5010,0
|
|
20230804,161600,732576935,5010,5010,5010,5010,0
|
|
20230804,161500,732576935,5010,5010,5010,5010,2970
|
|
20230804,161400,732576935,5010,5010,5010,5010,0
|
|
20230804,161300,732576935,5010,5010,5010,5010,0
|
|
20230804,161200,732576935,5010,5010,5010,5010,0
|
|
20230804,161100,732576935,5010,5010,5010,5010,0
|
|
20230804,161000,732576935,5010,5010,5010,5010,0
|
|
20230804,160900,732576935,5010,5010,5010,5010,0
|
|
20230804,160800,732576935,5010,5010,5010,5010,0
|
|
20230804,160700,732576935,5010,5010,5010,5010,0
|
|
20230804,160600,732576935,5010,5010,5010,5010,0
|
|
20230804,160500,732576935,5010,5010,5010,5010,0
|
|
20230804,160400,732576935,5010,5010,5010,5010,0
|
|
20230804,160300,732576935,5010,5010,5010,5010,0
|
|
20230804,160200,732576935,5010,5010,5010,5010,0
|
|
20230804,160100,732576935,5010,5010,5010,5010,0
|
|
20230804,160000,732576935,5010,5010,5010,5010,0
|
|
20230804,155900,732576935,5010,5010,5010,5010,0
|
|
20230804,155800,732576935,5010,5010,5010,5010,0
|
|
20230804,155700,732576935,5010,5010,5010,5010,0
|
|
20230804,155600,732576935,5010,5010,5010,5010,0
|
|
20230804,155500,732576935,5010,5010,5010,5010,0
|
|
20230804,155400,732576935,5010,5010,5010,5010,0
|
|
20230804,155300,732576935,5010,5010,5010,5010,0
|
|
20230804,155200,732576935,5010,5010,5010,5010,0
|
|
20230804,155100,732576935,5010,5010,5010,5010,0
|
|
20230804,155000,732576935,5010,5010,5010,5010,0
|
|
20230804,154900,732576935,5010,5010,5010,5010,0
|
|
20230804,154800,732576935,5010,5010,5010,5010,0
|
|
20230804,154700,732576935,5010,5010,5010,5010,0
|
|
20230804,154600,732576935,5010,5010,5010,5010,0
|
|
20230804,154500,732576935,5010,5010,5010,5010,2970
|
|
20230804,154400,732576935,5010,5010,5010,5010,0
|
|
20230804,154300,732576935,5010,5010,5010,5010,0
|
|
20230804,154200,732576935,5010,5010,5010,5010,0
|
|
20230804,154100,732576935,5010,5010,5010,5010,0
|
|
20230804,154000,732576935,5010,5010,5010,5010,0
|
|
20230804,153900,732576935,5010,5010,5010,5010,0
|
|
20230804,153800,732576935,5010,5010,5010,5010,0
|
|
20230804,153700,732576935,5010,5010,5010,5010,0
|
|
20230804,153600,732576935,5010,5010,5010,5010,0
|
|
20230804,153500,732576935,5010,5010,5010,5010,0
|
|
20230804,153400,732576935,5010,5010,5010,5010,0
|
|
20230804,153300,732576935,5010,5010,5010,5010,0
|
|
20230804,153200,732576935,5010,5010,5010,5010,0
|
|
20230804,153100,732576935,5010,5010,5010,5010,0
|
|
20230804,153000,732576935,5010,5010,5010,5010,2970
|
|
20230804,152900,717697235,5010,5010,5010,5010,0
|
|
20230804,152800,717697235,5010,5010,5010,5010,0
|
|
20230804,152700,717697235,5010,5010,5010,5010,0
|
|
20230804,152600,717697235,5010,5010,5010,5010,0
|
|
20230804,152500,717697235,5010,5010,5010,5010,0
|
|
20230804,152400,717697235,5010,5010,5010,5010,0
|
|
20230804,152300,717697235,5010,5010,5010,5010,0
|
|
20230804,152200,717697235,5010,5010,5010,5010,0
|
|
20230804,152100,717697235,5010,5010,5010,5010,0
|
|
20230804,152000,717697235,5010,5010,5010,5010,0
|
|
20230804,151900,717697235,5010,5010,5010,5010,11
|
|
20230804,151800,717642125,5030,5030,5030,5030,229
|
|
20230804,151700,716490255,5030,5030,5030,5030,1
|
|
20230804,151600,716485225,5040,5010,5040,5010,211
|
|
20230804,151500,715427975,5040,5040,5040,5040,0
|
|
20230804,151400,715427975,5040,5040,5040,5040,4
|
|
20230804,151300,715407815,5040,5010,5040,5010,42
|
|
20230804,151200,715196405,5040,5010,5040,5010,1873
|
|
20230804,151100,705812645,5040,5050,5050,5010,1238
|
|
20230804,151000,699605535,5040,5030,5040,5030,1824
|
|
20230804,150900,690413575,5040,5040,5040,5040,0
|
|
20230804,150800,690413575,5040,5030,5040,5030,100
|
|
20230804,150700,689909755,5040,5040,5040,5040,0
|
|
20230804,150600,689909755,5040,5040,5040,5040,1
|
|
20230804,150500,689904715,5020,5030,5030,5020,501
|
|
20230804,150400,687388735,5030,5040,5040,5030,849
|
|
20230804,150300,683116025,5030,5040,5040,5030,68
|
|
20230804,150200,682773955,5030,5040,5040,5030,174
|
|
20230804,150100,681898635,5030,5030,5030,5030,817
|
|
20230804,150000,677789125,5030,5020,5030,5020,13
|
|
20230804,145900,677723835,5010,5020,5020,5010,1161
|
|
20230804,145800,671898245,5010,5020,5020,5010,2
|
|
20230804,145700,671888215,5010,5010,5010,5010,400
|
|
20230804,145600,669884215,5020,5020,5020,5020,161
|
|
20230804,145500,669075995,5020,5020,5020,5010,329
|
|
20230804,145400,667425045,5020,5020,5020,5020,100
|
|
20230804,145300,666923045,5020,5030,5030,5020,116
|
|
20230804,145200,666340705,5020,5020,5020,5020,500
|
|
20230804,145100,663830705,5030,5030,5030,5030,0
|
|
20230804,145000,663830705,5030,5030,5030,5030,0
|
|
20230804,144900,663830705,5030,5030,5030,5030,0
|
|
20230804,144800,663830705,5030,5030,5030,5030,0
|
|
20230804,144700,663830705,5030,5030,5030,5010,702
|
|
20230804,144600,660313645,5030,5030,5030,5030,3
|
|
20230804,144500,660298555,5030,5030,5030,5030,8
|
|
20230804,144400,660258315,5030,5030,5030,5030,0
|
|
20230804,144300,660258315,5030,5030,5030,5030,6
|
|
20230804,144200,660228135,5030,5010,5030,5010,86
|
|
20230804,144100,659797175,5030,5010,5030,5000,1638
|
|
20230804,144000,651602295,5030,5020,5030,5020,54
|
|
20230804,143900,651331135,5030,5020,5040,5020,116
|
|
20230804,143800,650748515,5030,5040,5040,5030,112
|
|
20230804,143700,650184075,5040,5040,5040,5030,436
|
|
20230804,143600,647990925,5030,5040,5040,5010,546
|
|
20230804,143500,645249475,5030,5030,5030,5030,0
|
|
20230804,143400,645249475,5030,5050,5050,5030,755
|
|
20230804,143300,641451745,5030,5030,5050,5030,1269
|
|
20230804,143200,635068375,5030,5030,5030,5030,0
|
|
20230804,143100,635068375,5030,5020,5030,5010,352
|
|
20230804,143000,633303945,5020,5020,5020,5020,467
|
|
20230804,142900,630959605,5030,5030,5030,5030,77
|
|
20230804,142800,630572295,5050,5030,5050,5030,232
|
|
20230804,142700,629404245,5030,5020,5040,5000,3374
|
|
20230804,142600,612468935,5020,5010,5020,5010,11
|
|
20230804,142500,612413815,5020,5020,5020,4995,183
|
|
20230804,142400,611499590,5010,5010,5010,5010,680
|
|
20230804,142300,608092790,5020,5020,5020,5020,5
|
|
20230804,142200,608067690,5020,5010,5020,5000,802
|
|
20230804,142100,604054740,5020,5020,5020,5020,5
|
|
20230804,142000,604029640,5010,5010,5010,5010,354
|
|
20230804,141900,602256100,5010,4995,5010,4995,1408
|
|
20230804,141800,595220205,5000,5000,5000,5000,0
|
|
20230804,141700,595220205,5000,4995,5000,4995,66
|
|
20230804,141600,594890505,5000,5000,5000,5000,165
|
|
20230804,141500,594065505,5000,5000,5000,5000,1560
|
|
20230804,141400,586265505,4995,4995,4995,4995,242
|
|
20230804,141300,585056715,4995,4995,4995,4995,1009
|
|
20230804,141200,580016760,4995,4995,4995,4995,0
|
|
20230804,141100,580016760,4995,4995,4995,4995,2
|
|
20230804,141000,580006770,4995,4995,4995,4990,1011
|
|
20230804,140900,574956875,4995,4990,4995,4990,31
|
|
20230804,140800,574802180,4995,5000,5000,4995,226
|
|
20230804,140700,573673305,4995,4995,4995,4995,0
|
|
20230804,140600,573673305,4995,5000,5000,4995,9
|
|
20230804,140500,573628325,4995,4995,4995,4995,463
|
|
20230804,140400,571315640,5000,5000,5000,4995,5
|
|
20230804,140300,571290645,4995,4995,4995,4995,155
|
|
20230804,140200,570516420,4995,4995,4995,4995,0
|
|
20230804,140100,570516420,4995,4995,4995,4995,1
|
|
20230804,140000,570511425,4995,4995,4995,4995,5
|
|
20230804,135900,570486450,4995,4995,4995,4995,0
|
|
20230804,135800,570486450,4995,4990,4995,4990,4
|
|
20230804,135700,570466480,4995,4995,4995,4995,1
|
|
20230804,135600,570461485,4980,4995,4995,4980,803
|
|
20230804,135500,566459105,4990,4990,4995,4990,3
|
|
20230804,135400,566444130,4995,4995,4995,4995,8
|
|
20230804,135300,566404170,4995,4990,4995,4990,191
|
|
20230804,135200,565450215,4990,4990,4990,4990,1
|
|
20230804,135100,565445225,4990,4990,4990,4990,0
|
|
20230804,135000,565445225,4990,4990,4990,4990,0
|
|
20230804,134900,565445225,4990,4990,4990,4990,0
|
|
20230804,134800,565445225,4990,4990,4990,4990,1
|
|
20230804,134700,565440235,4985,4985,4985,4985,0
|
|
20230804,134600,565440235,4985,4985,4985,4985,0
|
|
20230804,134500,565440235,4985,4985,4985,4985,0
|
|
20230804,134400,565440235,4985,4985,4985,4985,0
|
|
20230804,134300,565440235,4985,4985,4985,4985,438
|
|
20230804,134200,563256805,4985,4985,4985,4985,0
|
|
20230804,134100,563256805,4985,4985,4985,4985,0
|
|
20230804,134000,563256805,4985,4985,4985,4985,0
|
|
20230804,133900,563256805,4985,4985,4985,4985,1
|
|
20230804,133800,563251820,4985,4985,4985,4985,22
|
|
20230804,133700,563142150,4985,4985,4985,4985,0
|
|
20230804,133600,563142150,4985,4985,4985,4985,3
|
|
20230804,133500,563127195,4985,4985,4985,4985,0
|
|
20230804,133400,563127195,4985,4985,4985,4985,0
|
|
20230804,133300,563127195,4985,4985,4985,4985,56
|
|
20230804,133200,562848035,4985,4985,4985,4985,1105
|
|
20230804,133100,557339610,4990,4990,4990,4990,0
|
|
20230804,133000,557339610,4990,4990,4990,4990,0
|
|
20230804,132900,557339610,4990,4990,4990,4990,1
|
|
20230804,132800,557334620,4990,4990,4990,4990,19
|
|
20230804,132700,557239810,5000,5000,5000,5000,1
|
|
20230804,132600,557234810,5000,5000,5000,5000,0
|
|
20230804,132500,557234810,5000,5000,5000,5000,1
|
|
20230804,132400,557229810,4985,4985,4985,4985,170
|
|
20230804,132300,556382360,5000,5000,5000,5000,100
|
|
20230804,132200,555882360,5000,4990,5000,4985,851
|
|
20230804,132100,551639810,4990,4990,4990,4990,0
|
|
20230804,132000,551639810,4990,4990,4990,4990,0
|
|
20230804,131900,551639810,4990,4990,4990,4990,0
|
|
20230804,131800,551639810,4990,4990,4990,4990,40
|
|
20230804,131700,551440210,5000,5000,5000,5000,0
|
|
20230804,131600,551440210,5000,4990,5000,4990,55
|
|
20230804,131500,551165750,5000,5000,5000,5000,3
|
|
20230804,131400,551150750,5000,5000,5000,5000,0
|
|
20230804,131300,551150750,5000,5000,5000,4990,3
|
|
20230804,131200,551135760,5000,4990,5000,4990,1015
|
|
20230804,131100,546070880,4995,4995,4995,4995,0
|
|
20230804,131000,546070880,4995,4995,4995,4995,1
|
|
20230804,130900,546065885,4995,4995,4995,4995,0
|
|
20230804,130800,546065885,4995,4995,4995,4995,1
|
|
20230804,130700,546060890,4990,5000,5000,4990,1062
|
|
20230804,130600,540757950,5000,5000,5000,5000,0
|
|
20230804,130500,540757950,5000,5000,5000,5000,4
|
|
20230804,130400,540737950,5000,5000,5000,5000,0
|
|
20230804,130300,540737950,5000,5000,5000,5000,40
|
|
20230804,130200,540537950,5000,5000,5000,5000,125
|
|
20230804,130100,539912950,5000,5000,5000,5000,0
|
|
20230804,130000,539912950,5000,5000,5000,5000,5
|
|
20230804,125900,539887950,5000,4990,5000,4990,349
|
|
20230804,125800,538146235,4985,4985,4985,4985,5
|
|
20230804,125700,538121310,4985,4990,4990,4985,763
|
|
20230804,125600,534314295,5010,5010,5010,5010,0
|
|
20230804,125500,534314295,5010,5010,5010,5010,0
|
|
20230804,125400,534314295,5010,5010,5010,5010,0
|
|
20230804,125300,534314295,5010,5010,5010,5010,0
|
|
20230804,125200,534314295,5010,5010,5010,5010,0
|
|
20230804,125100,534314295,5010,5010,5010,5010,0
|
|
20230804,125000,534314295,5010,5010,5010,5010,0
|
|
20230804,124900,534314295,5010,5010,5010,5010,0
|
|
20230804,124800,534314295,5010,5010,5010,5010,0
|
|
20230804,124700,534314295,5010,5010,5010,5010,0
|
|
20230804,124600,534314295,5010,5010,5010,5010,0
|
|
20230804,124500,534314295,5010,5010,5010,5010,1
|
|
20230804,124400,534309285,4990,4990,4990,4990,0
|
|
20230804,124300,534309285,4990,4990,4990,4990,0
|
|
20230804,124200,534309285,4990,4995,4995,4990,1000
|
|
20230804,124100,529314780,5010,5010,5010,5010,4
|
|
20230804,124000,529294740,5000,5000,5000,5000,0
|
|
20230804,123900,529294740,5000,5000,5000,5000,0
|
|
20230804,123800,529294740,5000,5000,5000,5000,0
|
|
20230804,123700,529294740,5000,5000,5000,5000,0
|
|
20230804,123600,529294740,5000,5000,5000,5000,1
|
|
20230804,123500,529289740,4995,4995,4995,4995,0
|
|
20230804,123400,529289740,4995,5020,5020,4995,101
|
|
20230804,123300,528785220,5000,5000,5000,5000,18
|
|
20230804,123200,528695220,5000,4990,5000,4990,85
|
|
20230804,123100,528270850,4990,4990,4990,4990,324
|
|
20230804,123000,526654090,5000,5000,5000,4990,293
|
|
20230804,122900,525191710,5000,5000,5000,5000,0
|
|
20230804,122800,525191710,5000,4995,5000,4995,188
|
|
20230804,122700,524252645,4995,4995,4995,4995,1
|
|
20230804,122600,524247650,5030,5030,5030,5030,0
|
|
20230804,122500,524247650,5030,5030,5030,5030,0
|
|
20230804,122400,524247650,5030,5010,5030,4990,65
|
|
20230804,122300,523921960,5010,4995,5010,4995,210
|
|
20230804,122200,522871135,5010,5010,5010,5010,100
|
|
20230804,122100,522370135,4990,4990,4990,4990,23
|
|
20230804,122000,522255365,4990,4990,4990,4990,197
|
|
20230804,121900,521272335,4990,4990,4990,4990,3
|
|
20230804,121800,521257365,4975,4975,4975,4975,0
|
|
20230804,121700,521257365,4975,4980,4995,4975,2183
|
|
20230804,121600,510371460,4985,4995,4995,4985,4282
|
|
20230804,121500,489002135,5000,4995,5000,4995,16
|
|
20230804,121400,488922155,5000,5060,5060,4990,10091
|
|
20230804,121300,438218990,5060,5050,5070,5040,1039
|
|
20230804,121200,432967350,5060,5050,5070,5050,716
|
|
20230804,121100,429346890,5060,5060,5060,5040,740
|
|
20230804,121000,425608740,5040,5050,5070,5040,799
|
|
20230804,120900,421568140,5070,5060,5070,5050,807
|
|
20230804,120800,417488110,5050,5050,5060,5050,920
|
|
20230804,120700,412838800,5060,5060,5060,5050,499
|
|
20230804,120600,410315370,5050,5050,5060,5040,749
|
|
20230804,120500,406532420,5040,5060,5070,5040,2249
|
|
20230804,120400,395160550,5070,5050,5070,5050,1367
|
|
20230804,120300,388236930,5060,5060,5070,5040,3431
|
|
20230804,120200,370889810,5060,5050,5060,5030,2158
|
|
20230804,120100,360003610,5050,5050,5060,5030,3062
|
|
20230804,120000,344558870,5030,5030,5050,5030,3827
|
|
20230804,115900,325269340,5040,5050,5060,5030,1669
|
|
20230804,115800,316844620,5030,5050,5050,5030,1614
|
|
20230804,115700,308701750,5030,5040,5050,5030,52
|
|
20230804,115600,308439480,5050,5020,5050,5020,5107
|
|
20230804,115500,282711840,5010,5010,5010,5010,16
|
|
20230804,115400,282631680,5010,5010,5010,5010,0
|
|
20230804,115300,282631680,5010,5010,5010,5010,5
|
|
20230804,115200,282606630,5010,5020,5020,5010,114
|
|
20230804,115100,282034360,5020,5020,5020,5020,20
|
|
20230804,115000,281933960,5020,5020,5020,5020,1000
|
|
20230804,114900,276913960,5020,5020,5020,5020,0
|
|
20230804,114800,276913960,5020,5020,5020,5020,113
|
|
20230804,114700,276346700,5020,5020,5020,5020,25
|
|
20230804,114600,276221200,5020,5020,5020,5020,154
|
|
20230804,114500,275448120,5020,5020,5020,5020,0
|
|
20230804,114400,275448120,5020,5020,5020,5020,173
|
|
20230804,114300,274579660,5010,5010,5010,5010,88
|
|
20230804,114200,274138780,5000,5000,5000,5000,2000
|
|
20230804,114100,264138780,5000,5010,5010,5000,30
|
|
20230804,114000,263988680,5010,5010,5010,5010,2
|
|
20230804,113900,263978660,5010,5010,5010,5010,10
|
|
20230804,113800,263928560,5010,4990,5010,4990,6174
|
|
20230804,113700,233107310,5000,4990,5000,4990,59
|
|
20230804,113600,232812890,4990,4990,4990,4990,626
|
|
20230804,113500,229689150,4990,4990,4995,4990,981
|
|
20230804,113400,224792460,4990,4990,4990,4990,2
|
|
20230804,113300,224782480,4970,4995,4995,4970,2256
|
|
20230804,113200,213558465,4980,4990,4990,4980,239
|
|
20230804,113100,212367965,4995,4995,4995,4995,780
|
|
20230804,113000,208471865,4980,4980,4980,4980,23
|
|
20230804,112900,208357325,4990,4990,4990,4990,269
|
|
20230804,112800,207015015,5000,4990,5000,4990,50
|
|
20230804,112700,206765475,4990,4990,4990,4990,4
|
|
20230804,112600,206745515,4985,4975,4990,4975,1141
|
|
20230804,112500,201054705,4970,4970,4970,4970,0
|
|
20230804,112400,201054705,4970,4970,4970,4970,0
|
|
20230804,112300,201054705,4970,4970,4970,4970,100
|
|
20230804,112200,200557705,4970,4990,4990,4970,654
|
|
20230804,112100,197306400,4995,4995,4995,4995,1
|
|
20230804,112000,197301405,4980,5000,5000,4980,1992
|
|
20230804,111900,187367225,5010,5010,5010,4995,305
|
|
20230804,111800,185842205,5010,5010,5010,5010,0
|
|
20230804,111700,185842205,5010,5010,5010,5010,0
|
|
20230804,111600,185842205,5010,5010,5010,5010,2
|
|
20230804,111500,185832185,5010,5010,5010,5010,6
|
|
20230804,111400,185802125,4990,4990,4990,4990,1461
|
|
20230804,111300,178511735,5010,5010,5010,5010,0
|
|
20230804,111200,178511735,5010,5010,5010,5010,0
|
|
20230804,111100,178511735,5010,4995,5010,4995,2
|
|
20230804,111000,178501730,5010,5010,5010,4995,5
|
|
20230804,110900,178476710,4995,4995,4995,4995,685
|
|
20230804,110800,175055135,5020,5010,5020,5010,2
|
|
20230804,110700,175045105,5000,5000,5000,5000,0
|
|
20230804,110600,175045105,5000,5000,5000,5000,545
|
|
20230804,110500,172320105,5030,5030,5030,5030,0
|
|
20230804,110400,172320105,5030,5030,5030,5030,0
|
|
20230804,110300,172320105,5030,5030,5030,5030,0
|
|
20230804,110200,172320105,5030,5030,5030,5030,122
|
|
20230804,110100,171706445,5030,5030,5030,5030,0
|
|
20230804,110000,171706445,5030,5030,5030,5030,7
|
|
20230804,105900,171671235,5030,5000,5030,4990,1374
|
|
20230804,105800,164802205,5000,5010,5010,5000,613
|
|
20230804,105700,161737055,5010,5010,5010,5010,5
|
|
20230804,105600,161712005,5030,5030,5030,5030,0
|
|
20230804,105500,161712005,5030,5030,5030,5030,0
|
|
20230804,105400,161712005,5030,5030,5030,5030,0
|
|
20230804,105300,161712005,5030,5030,5030,5030,1
|
|
20230804,105200,161706975,5000,5010,5010,5000,38
|
|
20230804,105100,161516855,5000,5000,5000,5000,0
|
|
20230804,105000,161516855,5000,5020,5020,5000,198
|
|
20230804,104900,160525505,5020,5020,5020,5020,795
|
|
20230804,104800,156534605,5030,5030,5030,5030,44
|
|
20230804,104700,156313285,5040,5040,5040,5040,200
|
|
20230804,104600,155305285,5040,5030,5040,5020,17
|
|
20230804,104500,155219735,5040,5040,5040,5040,5
|
|
20230804,104400,155194535,5040,5030,5040,5030,260
|
|
20230804,104300,153884145,5030,5030,5030,5020,635
|
|
20230804,104200,150696375,5040,5040,5040,5040,300
|
|
20230804,104100,149184375,5040,5040,5040,5040,0
|
|
20230804,104000,149184375,5040,5030,5040,5030,41
|
|
20230804,103900,148978135,5040,5040,5040,5040,1
|
|
20230804,103800,148973095,5020,5020,5020,5020,0
|
|
20230804,103700,148973095,5020,5020,5020,5020,0
|
|
20230804,103600,148973095,5020,5020,5020,5020,192
|
|
20230804,103500,148009255,5020,5000,5020,5000,316
|
|
20230804,103400,146425025,5020,5020,5020,5020,150
|
|
20230804,103300,145672025,5020,5020,5020,5020,1
|
|
20230804,103200,145667005,5010,5010,5010,5010,600
|
|
20230804,103100,142661005,5020,5020,5020,5020,0
|
|
20230804,103000,142661005,5020,5020,5020,5020,3
|
|
20230804,102900,142645945,5020,5020,5020,5020,0
|
|
20230804,102800,142645945,5020,5020,5020,5020,2
|
|
20230804,102700,142635905,5020,5010,5020,4990,2948
|
|
20230804,102600,127911230,5020,5030,5030,5020,2
|
|
20230804,102500,127901180,5010,5010,5010,5010,0
|
|
20230804,102400,127901180,5010,5020,5030,5010,1017
|
|
20230804,102300,122799980,5020,5020,5020,5020,0
|
|
20230804,102200,122799980,5020,5010,5020,5010,4
|
|
20230804,102100,122779930,5020,5020,5030,5010,28
|
|
20230804,102000,122639460,5030,4995,5030,4995,261
|
|
20230804,101900,121332835,4995,5000,5000,4995,39
|
|
20230804,101800,121137930,5000,5000,5000,5000,814
|
|
20230804,101700,117067930,5010,5020,5020,5010,182
|
|
20230804,101600,116155800,5020,5020,5020,5020,0
|
|
20230804,101500,116155800,5020,5020,5020,5020,19
|
|
20230804,101400,116060420,5020,5020,5020,5020,677
|
|
20230804,101300,112661880,5040,5040,5040,5040,0
|
|
20230804,101200,112661880,5040,5040,5040,5040,0
|
|
20230804,101100,112661880,5040,5040,5040,5040,65
|
|
20230804,101000,112334280,5040,5030,5040,5030,780
|
|
20230804,100900,108410870,5030,5030,5030,5030,61
|
|
20230804,100800,108104040,5030,5030,5030,5030,0
|
|
20230804,100700,108104040,5030,5030,5030,5030,0
|
|
20230804,100600,108104040,5030,5030,5030,5030,0
|
|
20230804,100500,108104040,5030,5030,5030,5030,1292
|
|
20230804,100400,101605280,5030,5030,5030,5030,0
|
|
20230804,100300,101605280,5030,5030,5030,5030,1
|
|
20230804,100200,101600250,5020,5020,5020,5020,161
|
|
20230804,100100,100792030,5020,5020,5020,5020,0
|
|
20230804,100000,100792030,5020,5020,5020,5020,0
|
|
20230804,095900,100792030,5020,5020,5020,5020,26
|
|
20230804,095800,100661510,5020,5020,5020,5010,619
|
|
20230804,095700,97554200,5020,5010,5020,5010,86
|
|
20230804,095600,97123270,5030,5010,5030,5010,35
|
|
20230804,095500,96947290,5010,5010,5010,5010,73
|
|
20230804,095400,96581560,5020,5020,5020,5020,0
|
|
20230804,095300,96581560,5020,5020,5020,5020,20
|
|
20230804,095200,96481160,5020,5020,5020,5020,0
|
|
20230804,095100,96481160,5020,5020,5020,5020,23
|
|
20230804,095000,96365700,5020,5030,5030,5020,170
|
|
20230804,094900,95511290,5030,5020,5030,5020,405
|
|
20230804,094800,93478170,5020,5020,5020,5020,9
|
|
20230804,094700,93432990,5020,5010,5020,5010,113
|
|
20230804,094600,92865800,5010,5010,5010,5010,0
|
|
20230804,094500,92865800,5010,5010,5010,5010,190
|
|
20230804,094400,91913900,5010,5010,5010,5010,15
|
|
20230804,094300,91838750,5010,5010,5010,5010,422
|
|
20230804,094200,89724530,5010,5010,5010,5010,2
|
|
20230804,094100,89714510,5020,5020,5020,5020,0
|
|
20230804,094000,89714510,5020,5020,5020,5020,11
|
|
20230804,093900,89659290,5020,5000,5020,5000,1462
|
|
20230804,093800,82338190,5000,4990,5000,4990,69
|
|
20230804,093700,81993870,5000,4990,5000,4990,92
|
|
20230804,093600,81534770,5000,5000,5000,5000,1
|
|
20230804,093500,81529770,4995,4995,4995,4995,47
|
|
20230804,093400,81295005,4995,4995,4995,4990,1912
|
|
20230804,093300,71744575,5000,4985,5000,4985,79
|
|
20230804,093200,71350700,5000,5000,5000,5000,30
|
|
20230804,093100,71200700,5000,4985,5000,4985,2
|
|
20230804,093000,71190715,5000,5000,5000,5000,2
|
|
20230804,092900,71180715,5000,5000,5000,4990,12
|
|
20230804,092800,71120765,4970,4970,4970,4970,0
|
|
20230804,092700,71120765,4970,4970,4970,4970,0
|
|
20230804,092600,71120765,4970,4970,4970,4970,100
|
|
20230804,092500,70623765,4970,4970,4970,4970,1
|
|
20230804,092400,70618795,5010,5010,5010,5010,0
|
|
20230804,092300,70618795,5010,5000,5010,4970,1705
|
|
20230804,092200,62102140,5010,5040,5040,5010,385
|
|
20230804,092100,60173140,5040,5030,5040,5030,250
|
|
20230804,092000,58913850,5030,5020,5030,5020,510
|
|
20230804,091900,56348650,5030,5030,5030,5030,0
|
|
20230804,091800,56348650,5030,5030,5030,5030,600
|
|
20230804,091700,53330650,5030,5040,5040,5030,151
|
|
20230804,091600,52571110,5040,5020,5040,5020,538
|
|
20230804,091500,49868350,5020,5020,5020,5020,3
|
|
20230804,091400,49853290,5020,5040,5040,5020,368
|
|
20230804,091300,48003220,5050,5050,5060,5040,346
|
|
20230804,091200,46257680,5060,5020,5060,5020,159
|
|
20230804,091100,45455980,5010,5010,5010,5010,2
|
|
20230804,091000,45445960,5000,4950,5000,4950,4478
|
|
20230804,090900,23235700,4955,4975,4975,4955,127
|
|
20230804,090800,22605350,4975,4975,4975,4975,1
|
|
20230804,090700,22600375,4975,4975,5010,4975,1972
|
|
20230804,090600,12788495,4975,4975,4975,4975,0
|
|
20230804,090500,12788495,4975,4980,4980,4975,60
|
|
20230804,090400,12489745,4975,5010,5010,4975,236
|
|
20230804,090300,11314540,4980,4985,4985,4980,243
|
|
20230804,090200,10103420,5010,5010,5010,5010,0
|
|
20230804,090100,10103420,5010,5000,5020,4990,1574
|
|
20230804,090000,2240510,4990,4990,4990,4990,449
|