646 lines
31 KiB
CSV
646 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230809,194300,554097990,5030,5030,5030,5030,3841
|
|
20230809,194200,554097990,5030,5030,5030,5030,0
|
|
20230809,194100,554097990,5030,5030,5030,5030,0
|
|
20230809,194000,554097990,5030,5030,5030,5030,0
|
|
20230809,193900,554097990,5030,5030,5030,5030,0
|
|
20230809,193800,554097990,5030,5030,5030,5030,0
|
|
20230809,193700,554097990,5030,5030,5030,5030,0
|
|
20230809,193600,554097990,5030,5030,5030,5030,0
|
|
20230809,193500,554097990,5030,5030,5030,5030,0
|
|
20230809,193400,554097990,5030,5030,5030,5030,0
|
|
20230809,193300,554097990,5030,5030,5030,5030,0
|
|
20230809,193200,554097990,5030,5030,5030,5030,0
|
|
20230809,193100,554097990,5030,5030,5030,5030,0
|
|
20230809,193000,554097990,5030,5030,5030,5030,0
|
|
20230809,192900,554097990,5030,5030,5030,5030,0
|
|
20230809,192800,554097990,5030,5030,5030,5030,0
|
|
20230809,192700,554097990,5030,5030,5030,5030,0
|
|
20230809,192600,554097990,5030,5030,5030,5030,0
|
|
20230809,192500,554097990,5030,5030,5030,5030,0
|
|
20230809,192400,554097990,5030,5030,5030,5030,0
|
|
20230809,192300,554097990,5030,5030,5030,5030,0
|
|
20230809,192200,554097990,5030,5030,5030,5030,0
|
|
20230809,192100,554097990,5030,5030,5030,5030,0
|
|
20230809,192000,554097990,5030,5030,5030,5030,0
|
|
20230809,191900,554097990,5030,5030,5030,5030,0
|
|
20230809,191800,554097990,5030,5030,5030,5030,0
|
|
20230809,191700,554097990,5030,5030,5030,5030,0
|
|
20230809,191600,554097990,5030,5030,5030,5030,0
|
|
20230809,191500,554097990,5030,5030,5030,5030,0
|
|
20230809,191400,554097990,5030,5030,5030,5030,0
|
|
20230809,191300,554097990,5030,5030,5030,5030,3841
|
|
20230809,191200,554097990,5030,5030,5030,5030,0
|
|
20230809,191100,554097990,5030,5030,5030,5030,0
|
|
20230809,191000,554097990,5030,5030,5030,5030,0
|
|
20230809,190900,554097990,5030,5030,5030,5030,0
|
|
20230809,190800,554097990,5030,5030,5030,5030,0
|
|
20230809,190700,554097990,5030,5030,5030,5030,0
|
|
20230809,190600,554097990,5030,5030,5030,5030,0
|
|
20230809,190500,554097990,5030,5030,5030,5030,0
|
|
20230809,190400,554097990,5030,5030,5030,5030,0
|
|
20230809,190300,554097990,5030,5030,5030,5030,0
|
|
20230809,190200,554097990,5030,5030,5030,5030,0
|
|
20230809,190100,554097990,5030,5030,5030,5030,0
|
|
20230809,190000,554097990,5030,5030,5030,5030,0
|
|
20230809,185900,554097990,5030,5030,5030,5030,0
|
|
20230809,185800,554097990,5030,5030,5030,5030,0
|
|
20230809,185700,554097990,5030,5030,5030,5030,0
|
|
20230809,185600,554097990,5030,5030,5030,5030,0
|
|
20230809,185500,554097990,5030,5030,5030,5030,0
|
|
20230809,185400,554097990,5030,5030,5030,5030,0
|
|
20230809,185300,554097990,5030,5030,5030,5030,0
|
|
20230809,185200,554097990,5030,5030,5030,5030,0
|
|
20230809,185100,554097990,5030,5030,5030,5030,0
|
|
20230809,185000,554097990,5030,5030,5030,5030,0
|
|
20230809,184900,554097990,5030,5030,5030,5030,0
|
|
20230809,184800,554097990,5030,5030,5030,5030,0
|
|
20230809,184700,554097990,5030,5030,5030,5030,0
|
|
20230809,184600,554097990,5030,5030,5030,5030,0
|
|
20230809,184500,554097990,5030,5030,5030,5030,0
|
|
20230809,184400,554097990,5030,5030,5030,5030,0
|
|
20230809,184300,554097990,5030,5030,5030,5030,3841
|
|
20230809,184200,554097990,5030,5030,5030,5030,0
|
|
20230809,184100,554097990,5030,5030,5030,5030,0
|
|
20230809,184000,554097990,5030,5030,5030,5030,0
|
|
20230809,183900,554097990,5030,5030,5030,5030,0
|
|
20230809,183800,554097990,5030,5030,5030,5030,0
|
|
20230809,183700,554097990,5030,5030,5030,5030,0
|
|
20230809,183600,554097990,5030,5030,5030,5030,0
|
|
20230809,183500,554097990,5030,5030,5030,5030,0
|
|
20230809,183400,554097990,5030,5030,5030,5030,0
|
|
20230809,183300,554097990,5030,5030,5030,5030,0
|
|
20230809,183200,554097990,5030,5030,5030,5030,0
|
|
20230809,183100,554097990,5030,5030,5030,5030,0
|
|
20230809,183000,554097990,5030,5030,5030,5030,0
|
|
20230809,182900,554097990,5030,5030,5030,5030,0
|
|
20230809,182800,554097990,5030,5030,5030,5030,0
|
|
20230809,182700,554097990,5030,5030,5030,5030,0
|
|
20230809,182600,554097990,5030,5030,5030,5030,0
|
|
20230809,182500,554097990,5030,5030,5030,5030,0
|
|
20230809,182400,554097990,5030,5030,5030,5030,0
|
|
20230809,182300,554097990,5030,5030,5030,5030,0
|
|
20230809,182200,554097990,5030,5030,5030,5030,0
|
|
20230809,182100,554097990,5030,5030,5030,5030,0
|
|
20230809,182000,554097990,5030,5030,5030,5030,0
|
|
20230809,181900,554097990,5030,5030,5030,5030,0
|
|
20230809,181800,554097990,5030,5030,5030,5030,0
|
|
20230809,181700,554097990,5030,5030,5030,5030,0
|
|
20230809,181600,554097990,5030,5030,5030,5030,0
|
|
20230809,181500,554097990,5030,5030,5030,5030,0
|
|
20230809,181400,554097990,5030,5030,5030,5030,0
|
|
20230809,181300,554097990,5030,5030,5030,5030,3841
|
|
20230809,181200,554097990,5030,5030,5030,5030,0
|
|
20230809,181100,554097990,5030,5030,5030,5030,0
|
|
20230809,181000,554097990,5030,5030,5030,5030,0
|
|
20230809,180900,554097990,5030,5030,5030,5030,0
|
|
20230809,180800,554097990,5030,5030,5030,5030,0
|
|
20230809,180700,554097990,5030,5030,5030,5030,0
|
|
20230809,180600,554097990,5030,5030,5030,5030,0
|
|
20230809,180500,554097990,5030,5030,5030,5030,0
|
|
20230809,180400,554097990,5030,5030,5030,5030,0
|
|
20230809,180300,554097990,5030,5030,5030,5030,0
|
|
20230809,180200,554097990,5030,5030,5030,5030,0
|
|
20230809,180100,554097990,5030,5030,5030,5030,0
|
|
20230809,180000,554097990,5030,5030,5030,5030,0
|
|
20230809,175900,554097990,5030,5030,5030,5030,0
|
|
20230809,175800,554097990,5030,5030,5030,5030,0
|
|
20230809,175700,554097990,5030,5030,5030,5030,0
|
|
20230809,175600,554097990,5030,5030,5030,5030,0
|
|
20230809,175500,554097990,5030,5030,5030,5030,0
|
|
20230809,175400,554097990,5030,5030,5030,5030,0
|
|
20230809,175300,554097990,5030,5030,5030,5030,0
|
|
20230809,175200,554097990,5030,5030,5030,5030,0
|
|
20230809,175100,554097990,5030,5030,5030,5030,0
|
|
20230809,175000,554097990,5030,5030,5030,5030,0
|
|
20230809,174900,554097990,5030,5030,5030,5030,0
|
|
20230809,174800,554097990,5030,5030,5030,5030,0
|
|
20230809,174700,554097990,5030,5030,5030,5030,0
|
|
20230809,174600,554097990,5030,5030,5030,5030,0
|
|
20230809,174500,554097990,5030,5030,5030,5030,0
|
|
20230809,174400,554097990,5030,5030,5030,5030,0
|
|
20230809,174300,554097990,5030,5030,5030,5030,3841
|
|
20230809,174200,554097990,5030,5030,5030,5030,0
|
|
20230809,174100,554097990,5030,5030,5030,5030,0
|
|
20230809,174000,554097990,5030,5030,5030,5030,0
|
|
20230809,173900,554097990,5030,5030,5030,5030,0
|
|
20230809,173800,554097990,5030,5030,5030,5030,0
|
|
20230809,173700,554097990,5030,5030,5030,5030,0
|
|
20230809,173600,554097990,5030,5030,5030,5030,0
|
|
20230809,173500,554097990,5030,5030,5030,5030,0
|
|
20230809,173400,554097990,5030,5030,5030,5030,0
|
|
20230809,173300,554097990,5030,5030,5030,5030,0
|
|
20230809,173200,554097990,5030,5030,5030,5030,0
|
|
20230809,173100,554097990,5030,5030,5030,5030,0
|
|
20230809,173000,554097990,5030,5030,5030,5030,0
|
|
20230809,172900,554097990,5030,5030,5030,5030,0
|
|
20230809,172800,554097990,5030,5030,5030,5030,0
|
|
20230809,172700,554097990,5030,5030,5030,5030,0
|
|
20230809,172600,554097990,5030,5030,5030,5030,0
|
|
20230809,172500,554097990,5030,5030,5030,5030,0
|
|
20230809,172400,554097990,5030,5030,5030,5030,0
|
|
20230809,172300,554097990,5030,5030,5030,5030,0
|
|
20230809,172200,554097990,5030,5030,5030,5030,0
|
|
20230809,172100,554097990,5030,5030,5030,5030,0
|
|
20230809,172000,554097990,5030,5030,5030,5030,0
|
|
20230809,171900,554097990,5030,5030,5030,5030,0
|
|
20230809,171800,554097990,5030,5030,5030,5030,0
|
|
20230809,171700,554097990,5030,5030,5030,5030,0
|
|
20230809,171600,554097990,5030,5030,5030,5030,0
|
|
20230809,171500,554097990,5030,5030,5030,5030,0
|
|
20230809,171400,554097990,5030,5030,5030,5030,0
|
|
20230809,171300,554097990,5030,5030,5030,5030,3841
|
|
20230809,171200,554097990,5030,5030,5030,5030,0
|
|
20230809,171100,554097990,5030,5030,5030,5030,0
|
|
20230809,171000,554097990,5030,5030,5030,5030,0
|
|
20230809,170900,554097990,5030,5030,5030,5030,0
|
|
20230809,170800,554097990,5030,5030,5030,5030,0
|
|
20230809,170700,554097990,5030,5030,5030,5030,0
|
|
20230809,170600,554097990,5030,5030,5030,5030,0
|
|
20230809,170500,554097990,5030,5030,5030,5030,0
|
|
20230809,170400,554097990,5030,5030,5030,5030,0
|
|
20230809,170300,554097990,5030,5030,5030,5030,0
|
|
20230809,170200,554097990,5030,5030,5030,5030,0
|
|
20230809,170100,554097990,5030,5030,5030,5030,0
|
|
20230809,170000,554097990,5030,5030,5030,5030,0
|
|
20230809,165900,554097990,5030,5030,5030,5030,0
|
|
20230809,165800,554097990,5030,5030,5030,5030,0
|
|
20230809,165700,554097990,5030,5030,5030,5030,0
|
|
20230809,165600,554097990,5030,5030,5030,5030,0
|
|
20230809,165500,554097990,5030,5030,5030,5030,0
|
|
20230809,165400,554097990,5030,5030,5030,5030,0
|
|
20230809,165300,554097990,5030,5030,5030,5030,0
|
|
20230809,165200,554097990,5030,5030,5030,5030,0
|
|
20230809,165100,554097990,5030,5030,5030,5030,0
|
|
20230809,165000,554097990,5030,5030,5030,5030,0
|
|
20230809,164900,554097990,5030,5030,5030,5030,0
|
|
20230809,164800,554097990,5030,5030,5030,5030,0
|
|
20230809,164700,554097990,5030,5030,5030,5030,0
|
|
20230809,164600,554097990,5030,5030,5030,5030,0
|
|
20230809,164500,554097990,5030,5030,5030,5030,0
|
|
20230809,164400,554097990,5030,5030,5030,5030,0
|
|
20230809,164300,554097990,5030,5030,5030,5030,3841
|
|
20230809,164200,554097990,5030,5030,5030,5030,0
|
|
20230809,164100,554097990,5030,5030,5030,5030,0
|
|
20230809,164000,554097990,5030,5030,5030,5030,0
|
|
20230809,163900,554097990,5030,5030,5030,5030,0
|
|
20230809,163800,554097990,5030,5030,5030,5030,0
|
|
20230809,163700,554097990,5030,5030,5030,5030,0
|
|
20230809,163600,554097990,5030,5030,5030,5030,0
|
|
20230809,163500,554097990,5030,5030,5030,5030,0
|
|
20230809,163400,554097990,5030,5030,5030,5030,0
|
|
20230809,163300,554097990,5030,5030,5030,5030,0
|
|
20230809,163200,554097990,5030,5030,5030,5030,0
|
|
20230809,163100,554097990,5030,5030,5030,5030,0
|
|
20230809,163000,554097990,5030,5030,5030,5030,0
|
|
20230809,162900,554097990,5030,5030,5030,5030,0
|
|
20230809,162800,554097990,5030,5030,5030,5030,0
|
|
20230809,162700,554097990,5030,5030,5030,5030,0
|
|
20230809,162600,554097990,5030,5030,5030,5030,0
|
|
20230809,162500,554097990,5030,5030,5030,5030,0
|
|
20230809,162400,554097990,5030,5030,5030,5030,0
|
|
20230809,162300,554097990,5030,5030,5030,5030,0
|
|
20230809,162200,554097990,5030,5030,5030,5030,0
|
|
20230809,162100,554097990,5030,5030,5030,5030,0
|
|
20230809,162000,554097990,5030,5030,5030,5030,0
|
|
20230809,161900,554097990,5030,5030,5030,5030,0
|
|
20230809,161800,554097990,5030,5030,5030,5030,0
|
|
20230809,161700,554097990,5030,5030,5030,5030,0
|
|
20230809,161600,554097990,5030,5030,5030,5030,0
|
|
20230809,161500,554097990,5030,5030,5030,5030,0
|
|
20230809,161400,554097990,5030,5030,5030,5030,0
|
|
20230809,161300,554097990,5030,5030,5030,5030,3841
|
|
20230809,161200,554097990,5030,5030,5030,5030,0
|
|
20230809,161100,554097990,5030,5030,5030,5030,0
|
|
20230809,161000,554097990,5030,5030,5030,5030,0
|
|
20230809,160900,554097990,5030,5030,5030,5030,0
|
|
20230809,160800,554097990,5030,5030,5030,5030,0
|
|
20230809,160700,554097990,5030,5030,5030,5030,0
|
|
20230809,160600,554097990,5030,5030,5030,5030,0
|
|
20230809,160500,554097990,5030,5030,5030,5030,0
|
|
20230809,160400,554097990,5030,5030,5030,5030,0
|
|
20230809,160300,554097990,5030,5030,5030,5030,0
|
|
20230809,160200,554097990,5030,5030,5030,5030,0
|
|
20230809,160100,554097990,5030,5030,5030,5030,0
|
|
20230809,160000,554097990,5030,5030,5030,5030,0
|
|
20230809,155900,554097990,5030,5030,5030,5030,0
|
|
20230809,155800,554097990,5030,5030,5030,5030,0
|
|
20230809,155700,554097990,5030,5030,5030,5030,0
|
|
20230809,155600,554097990,5030,5030,5030,5030,0
|
|
20230809,155500,554097990,5030,5030,5030,5030,0
|
|
20230809,155400,554097990,5030,5030,5030,5030,0
|
|
20230809,155300,554097990,5030,5030,5030,5030,0
|
|
20230809,155200,554097990,5030,5030,5030,5030,0
|
|
20230809,155100,554097990,5030,5030,5030,5030,0
|
|
20230809,155000,554097990,5030,5030,5030,5030,0
|
|
20230809,154900,554097990,5030,5030,5030,5030,0
|
|
20230809,154800,554097990,5030,5030,5030,5030,0
|
|
20230809,154700,554097990,5030,5030,5030,5030,0
|
|
20230809,154600,554097990,5030,5030,5030,5030,0
|
|
20230809,154500,554097990,5030,5030,5030,5030,0
|
|
20230809,154400,554097990,5030,5030,5030,5030,0
|
|
20230809,154300,554097990,5030,5030,5030,5030,3841
|
|
20230809,154200,554097990,5030,5030,5030,5030,0
|
|
20230809,154100,554097990,5030,5030,5030,5030,0
|
|
20230809,154000,554097990,5030,5030,5030,5030,0
|
|
20230809,153900,554097990,5030,5030,5030,5030,0
|
|
20230809,153800,554097990,5030,5030,5030,5030,0
|
|
20230809,153700,554097990,5030,5030,5030,5030,0
|
|
20230809,153600,554097990,5030,5030,5030,5030,0
|
|
20230809,153500,554097990,5030,5030,5030,5030,0
|
|
20230809,153400,554097990,5030,5030,5030,5030,0
|
|
20230809,153300,554097990,5030,5030,5030,5030,0
|
|
20230809,153200,554097990,5030,5030,5030,5030,0
|
|
20230809,153100,554097990,5030,5030,5030,5030,0
|
|
20230809,153000,554097990,5030,5030,5030,5030,3841
|
|
20230809,152900,534777760,5030,5030,5030,5030,0
|
|
20230809,152800,534777760,5030,5030,5030,5030,0
|
|
20230809,152700,534777760,5030,5030,5030,5030,0
|
|
20230809,152600,534777760,5030,5030,5030,5030,0
|
|
20230809,152500,534777760,5030,5030,5030,5030,0
|
|
20230809,152400,534777760,5030,5030,5030,5030,0
|
|
20230809,152300,534777760,5030,5030,5030,5030,0
|
|
20230809,152200,534777760,5030,5030,5030,5030,0
|
|
20230809,152100,534777760,5030,5030,5030,5030,0
|
|
20230809,152000,534777760,5030,5030,5030,5030,0
|
|
20230809,151900,534777760,5030,5050,5050,5030,1442
|
|
20230809,151800,527502640,5050,5030,5050,5030,1471
|
|
20230809,151700,520089090,5050,5050,5050,5040,378
|
|
20230809,151600,518182190,5050,5040,5050,5030,1048
|
|
20230809,151500,512899850,5040,5040,5040,5040,200
|
|
20230809,151400,511891850,5040,5040,5040,5040,0
|
|
20230809,151300,511891850,5040,5030,5040,5030,362
|
|
20230809,151200,510068860,5030,5030,5030,5030,1
|
|
20230809,151100,510063830,5040,5020,5040,5020,120
|
|
20230809,151000,509461390,5040,5040,5040,5040,263
|
|
20230809,150900,508135870,5040,5030,5040,5030,1590
|
|
20230809,150800,500122570,5040,5040,5040,5040,206
|
|
20230809,150700,499084330,5020,5040,5040,5020,25
|
|
20230809,150600,498958760,5020,5040,5040,5020,146
|
|
20230809,150500,498225700,5040,5030,5040,5030,1424
|
|
20230809,150400,491062780,5020,5020,5030,5020,104
|
|
20230809,150300,490540670,5030,5010,5030,5010,3927
|
|
20230809,150200,470844310,5010,5000,5010,5000,1967
|
|
20230809,150100,461009270,5000,5000,5000,5000,0
|
|
20230809,150000,461009270,5000,5000,5000,5000,5
|
|
20230809,145900,460984270,4995,4995,4995,4995,505
|
|
20230809,145800,458461795,5000,5000,5000,5000,0
|
|
20230809,145700,458461795,5000,5000,5000,5000,194
|
|
20230809,145600,457491795,5000,4990,5000,4990,1138
|
|
20230809,145500,451807550,4985,4995,4995,4985,17
|
|
20230809,145400,451722785,4990,4990,4990,4990,75
|
|
20230809,145300,451348535,4990,4990,4990,4990,100
|
|
20230809,145200,450849535,4990,4990,4990,4990,50
|
|
20230809,145100,450600035,4990,4990,4990,4990,0
|
|
20230809,145000,450600035,4990,4990,4995,4990,5
|
|
20230809,144900,450575080,4995,4995,4995,4995,0
|
|
20230809,144800,450575080,4995,4995,4995,4995,1
|
|
20230809,144700,450570085,4995,4995,4995,4995,10
|
|
20230809,144600,450520135,4995,4995,4995,4995,0
|
|
20230809,144500,450520135,4995,4995,4995,4995,0
|
|
20230809,144400,450520135,4995,4995,4995,4995,0
|
|
20230809,144300,450520135,4995,4995,4995,4995,1
|
|
20230809,144200,450515140,4985,4985,4985,4985,905
|
|
20230809,144100,446003715,4990,4990,4990,4990,100
|
|
20230809,144000,445504715,4995,4995,4995,4995,0
|
|
20230809,143900,445504715,4995,4995,4995,4995,501
|
|
20230809,143800,443002220,4985,4990,4990,4985,491
|
|
20230809,143700,440553315,4995,4995,4995,4995,0
|
|
20230809,143600,440553315,4995,4995,4995,4995,2
|
|
20230809,143500,440543325,4995,4995,4995,4995,100
|
|
20230809,143400,440043825,4995,4995,4995,4995,700
|
|
20230809,143300,436547325,4995,4995,4995,4995,2
|
|
20230809,143200,436537335,4995,4995,4995,4995,0
|
|
20230809,143100,436537335,4995,4995,4995,4995,0
|
|
20230809,143000,436537335,4995,4995,4995,4995,0
|
|
20230809,142900,436537335,4995,4995,4995,4995,10
|
|
20230809,142800,436487385,4995,4995,4995,4995,0
|
|
20230809,142700,436487385,4995,4990,4995,4990,123
|
|
20230809,142600,435873605,4990,4990,4990,4990,1
|
|
20230809,142500,435868615,4995,4995,4995,4995,0
|
|
20230809,142400,435868615,4995,4995,4995,4995,0
|
|
20230809,142300,435868615,4995,4995,4995,4995,5
|
|
20230809,142200,435843640,4995,4995,4995,4995,153
|
|
20230809,142100,435079405,4990,4990,4990,4990,151
|
|
20230809,142000,434325915,4990,4990,4990,4990,5
|
|
20230809,141900,434300965,4995,4995,4995,4995,2
|
|
20230809,141800,434290975,4995,4995,4995,4995,262
|
|
20230809,141700,432982285,4995,4995,4995,4995,0
|
|
20230809,141600,432982285,4995,4995,4995,4995,1017
|
|
20230809,141500,427902370,4990,4990,4990,4990,328
|
|
20230809,141400,426265650,4990,4990,4990,4990,1000
|
|
20230809,141300,421275650,4985,4985,4985,4985,0
|
|
20230809,141200,421275650,4985,4985,4985,4985,800
|
|
20230809,141100,417287650,4985,4985,4985,4985,0
|
|
20230809,141000,417287650,4985,4985,4985,4985,1
|
|
20230809,140900,417282665,4990,4990,4990,4990,0
|
|
20230809,140800,417282665,4990,4990,4990,4990,0
|
|
20230809,140700,417282665,4990,4990,4990,4990,1
|
|
20230809,140600,417277675,4985,4985,4985,4985,2
|
|
20230809,140500,417267705,4995,4995,4995,4995,0
|
|
20230809,140400,417267705,4995,4995,4995,4995,0
|
|
20230809,140300,417267705,4995,4995,4995,4995,147
|
|
20230809,140200,416533440,5000,5000,5000,5000,0
|
|
20230809,140100,416533440,5000,5000,5000,5000,0
|
|
20230809,140000,416533440,5000,5000,5000,5000,0
|
|
20230809,135900,416533440,5000,5000,5000,5000,0
|
|
20230809,135800,416533440,5000,5000,5000,5000,0
|
|
20230809,135700,416533440,5000,5000,5000,5000,0
|
|
20230809,135600,416533440,5000,5000,5000,5000,0
|
|
20230809,135500,416533440,5000,5000,5000,5000,0
|
|
20230809,135400,416533440,5000,4990,5000,4990,103
|
|
20230809,135300,416019440,5000,5000,5000,5000,6
|
|
20230809,135200,415989440,5000,5000,5000,5000,20
|
|
20230809,135100,415889440,5000,5000,5000,5000,0
|
|
20230809,135000,415889440,5000,5000,5000,5000,1
|
|
20230809,134900,415884440,4995,4995,4995,4995,8
|
|
20230809,134800,415844480,4990,4990,4990,4990,0
|
|
20230809,134700,415844480,4990,4990,4990,4980,1330
|
|
20230809,134600,409212370,4995,4995,4995,4995,0
|
|
20230809,134500,409212370,4995,4995,4995,4995,2
|
|
20230809,134400,409202380,5000,5000,5000,5000,0
|
|
20230809,134300,409202380,5000,5000,5000,5000,0
|
|
20230809,134200,409202380,5000,5000,5000,5000,10
|
|
20230809,134100,409152380,5000,5000,5000,5000,0
|
|
20230809,134000,409152380,5000,5000,5000,5000,100
|
|
20230809,133900,408652380,5000,5000,5000,5000,0
|
|
20230809,133800,408652380,5000,5000,5000,5000,0
|
|
20230809,133700,408652380,5000,4995,5000,4995,76
|
|
20230809,133600,408272755,4995,4995,4995,4995,500
|
|
20230809,133500,405775255,5000,4990,5000,4990,2
|
|
20230809,133400,405765265,5010,5010,5010,5010,0
|
|
20230809,133300,405765265,5010,5010,5010,5010,0
|
|
20230809,133200,405765265,5010,5010,5010,5010,0
|
|
20230809,133100,405765265,5010,5010,5010,5010,0
|
|
20230809,133000,405765265,5010,5010,5010,5010,100
|
|
20230809,132900,405264265,5010,4990,5010,4975,57
|
|
20230809,132800,404979870,5010,5010,5010,5010,0
|
|
20230809,132700,404979870,5010,5010,5010,5010,0
|
|
20230809,132600,404979870,5010,5010,5010,5010,100
|
|
20230809,132500,404478870,5010,5000,5010,4970,1001
|
|
20230809,132400,399497065,5000,5000,5000,5000,35
|
|
20230809,132300,399322065,5010,5010,5010,5010,0
|
|
20230809,132200,399322065,5010,5010,5010,5010,1
|
|
20230809,132100,399317055,5010,5010,5010,5010,1
|
|
20230809,132000,399312045,5010,5000,5010,5000,4
|
|
20230809,131900,399292025,4995,5000,5000,4995,19
|
|
20230809,131800,399197110,5010,5010,5010,5010,1
|
|
20230809,131700,399192100,5020,5020,5020,4970,1169
|
|
20230809,131600,393355925,5020,5020,5020,5020,301
|
|
20230809,131500,391844905,5020,5020,5020,5020,0
|
|
20230809,131400,391844905,5020,5020,5020,5020,154
|
|
20230809,131300,391071825,5020,5020,5020,4990,608
|
|
20230809,131200,388019695,5020,5020,5030,5020,1495
|
|
20230809,131100,380514785,5020,5020,5020,5020,0
|
|
20230809,131000,380514785,5020,5020,5020,5020,105
|
|
20230809,130900,379987685,5020,5000,5020,5000,5866
|
|
20230809,130800,350657045,4995,4995,4995,4995,700
|
|
20230809,130700,347160545,4990,4990,4990,4990,14
|
|
20230809,130600,347090685,4990,4970,4990,4970,4762
|
|
20230809,130500,323380600,4970,4970,4980,4970,1403
|
|
20230809,130400,316407660,4980,4980,4980,4980,0
|
|
20230809,130300,316407660,4980,4980,4980,4980,20
|
|
20230809,130200,316308060,4980,4970,4980,4970,2
|
|
20230809,130100,316298110,4980,4980,4980,4980,0
|
|
20230809,130000,316298110,4980,4980,4980,4980,5
|
|
20230809,125900,316273210,4980,4980,4980,4980,0
|
|
20230809,125800,316273210,4980,4980,4980,4980,0
|
|
20230809,125700,316273210,4980,4970,4980,4970,316
|
|
20230809,125600,314701530,4980,4980,4980,4980,0
|
|
20230809,125500,314701530,4980,4980,4980,4980,31
|
|
20230809,125400,314547150,4980,4980,4980,4980,150
|
|
20230809,125300,313800150,4980,4980,4980,4980,0
|
|
20230809,125200,313800150,4980,4980,4980,4980,100
|
|
20230809,125100,313302150,4980,4980,4980,4980,1
|
|
20230809,125000,313297170,4965,4965,4965,4965,0
|
|
20230809,124900,313297170,4965,4965,4965,4965,0
|
|
20230809,124800,313297170,4965,4980,4980,4965,272
|
|
20230809,124700,311946450,4980,4980,4980,4980,0
|
|
20230809,124600,311946450,4980,4980,4980,4980,0
|
|
20230809,124500,311946450,4980,4980,4980,4980,0
|
|
20230809,124400,311946450,4980,4980,4980,4980,1
|
|
20230809,124300,311941470,4980,4980,4980,4980,0
|
|
20230809,124200,311941470,4980,4980,4980,4980,1
|
|
20230809,124100,311936490,4980,4980,4980,4980,1
|
|
20230809,124000,311931510,4970,4970,4970,4970,1
|
|
20230809,123900,311926540,4965,4965,4965,4965,0
|
|
20230809,123800,311926540,4965,4965,4965,4965,0
|
|
20230809,123700,311926540,4965,4965,4965,4965,100
|
|
20230809,123600,311430040,4965,4965,4965,4965,0
|
|
20230809,123500,311430040,4965,4970,4970,4965,278
|
|
20230809,123400,310049015,4980,4980,4980,4980,100
|
|
20230809,123300,309551015,4980,4980,4980,4980,0
|
|
20230809,123200,309551015,4980,4980,4980,4980,0
|
|
20230809,123100,309551015,4980,4980,4980,4980,1
|
|
20230809,123000,309546035,4980,4980,4980,4980,10
|
|
20230809,122900,309496235,4985,4985,4985,4985,0
|
|
20230809,122800,309496235,4985,4985,4985,4985,0
|
|
20230809,122700,309496235,4985,4985,4985,4985,0
|
|
20230809,122600,309496235,4985,4985,4985,4985,0
|
|
20230809,122500,309496235,4985,4985,4985,4985,0
|
|
20230809,122400,309496235,4985,4985,4985,4985,0
|
|
20230809,122300,309496235,4985,4985,4985,4985,0
|
|
20230809,122200,309496235,4985,4985,4985,4985,0
|
|
20230809,122100,309496235,4985,4985,4985,4985,0
|
|
20230809,122000,309496235,4985,4985,4985,4985,200
|
|
20230809,121900,308499235,4985,4985,4985,4985,0
|
|
20230809,121800,308499235,4985,4985,4985,4985,85
|
|
20230809,121700,308075510,4985,4985,4985,4985,0
|
|
20230809,121600,308075510,4985,4980,4985,4980,6
|
|
20230809,121500,308045615,4985,4955,4985,4955,81
|
|
20230809,121400,307644230,4955,4980,4980,4955,400
|
|
20230809,121300,305657315,4985,4985,4985,4985,0
|
|
20230809,121200,305657315,4985,4985,4985,4985,20
|
|
20230809,121100,305557615,4985,4985,4985,4985,0
|
|
20230809,121000,305557615,4985,4985,4985,4985,0
|
|
20230809,120900,305557615,4985,4985,4985,4985,2
|
|
20230809,120800,305547645,4975,4975,4975,4975,2
|
|
20230809,120700,305537695,4985,4985,4985,4985,1
|
|
20230809,120600,305532710,4985,4985,4985,4985,0
|
|
20230809,120500,305532710,4985,4985,4985,4985,10
|
|
20230809,120400,305482860,4990,4990,4990,4990,153
|
|
20230809,120300,304719390,4990,4980,4990,4980,594
|
|
20230809,120200,301761260,4990,4985,4990,4985,94
|
|
20230809,120100,301292665,4985,4980,4985,4980,462
|
|
20230809,120000,298991870,4985,4985,4985,4985,0
|
|
20230809,115900,298991870,4985,4985,4985,4985,0
|
|
20230809,115800,298991870,4985,4980,4985,4935,1498
|
|
20230809,115700,291561455,4990,4990,4990,4990,334
|
|
20230809,115600,289894795,4995,4995,4995,4995,0
|
|
20230809,115500,289894795,4995,4995,4995,4995,0
|
|
20230809,115400,289894795,4995,4995,4995,4995,100
|
|
20230809,115300,289395295,4995,4990,4995,4990,217
|
|
20230809,115200,288311655,4990,4990,4990,4990,162
|
|
20230809,115100,287503275,4980,4990,4990,4980,121
|
|
20230809,115000,286899535,4990,4990,4990,4990,171
|
|
20230809,114900,286046245,4990,4990,4990,4990,135
|
|
20230809,114800,285372595,4990,4990,4990,4990,0
|
|
20230809,114700,285372595,4990,4990,4990,4990,189
|
|
20230809,114600,284429485,4990,4990,4990,4990,162
|
|
20230809,114500,283621105,4990,4990,4990,4990,0
|
|
20230809,114400,283621105,4990,4990,4990,4990,46
|
|
20230809,114300,283391565,4990,4990,4990,4990,1
|
|
20230809,114200,283386575,4975,5000,5000,4975,567
|
|
20230809,114100,280558125,5010,4975,5010,4975,11338
|
|
20230809,114000,223996370,4975,4975,4975,4975,0
|
|
20230809,113900,223996370,4975,4975,4975,4975,186
|
|
20230809,113800,223071020,4975,4975,4975,4975,0
|
|
20230809,113700,223071020,4975,4975,4975,4975,3
|
|
20230809,113600,223056095,4975,4975,4975,4975,0
|
|
20230809,113500,223056095,4975,4970,4975,4965,249
|
|
20230809,113400,221817855,4970,4980,4980,4970,4
|
|
20230809,113300,221797955,4965,4970,4980,4965,450
|
|
20230809,113200,219561695,4970,4940,4975,4940,4894
|
|
20230809,113100,195275850,4955,4955,4955,4955,10
|
|
20230809,113000,195226300,4955,4940,4955,4940,451
|
|
20230809,112900,192998345,4940,4940,4955,4935,67
|
|
20230809,112800,192667385,4935,4945,4945,4935,120
|
|
20230809,112700,192075005,4955,4945,4955,4945,11
|
|
20230809,112600,192020600,4945,4955,4955,4945,143
|
|
20230809,112500,191312285,4955,4955,4955,4955,1
|
|
20230809,112400,191307330,4935,4945,4945,4935,5
|
|
20230809,112300,191282645,4955,4955,4955,4955,20
|
|
20230809,112200,191183545,4935,4935,4935,4935,1
|
|
20230809,112100,191178610,4955,4945,4955,4945,919
|
|
20230809,112000,186629650,4940,4940,4940,4930,419
|
|
20230809,111900,184559940,4950,4950,4950,4950,0
|
|
20230809,111800,184559940,4950,4950,4950,4950,100
|
|
20230809,111700,184064940,4950,4950,4950,4950,0
|
|
20230809,111600,184064940,4950,4945,4950,4945,12
|
|
20230809,111500,184005590,4950,4950,4950,4950,1
|
|
20230809,111400,184000640,4955,4955,4955,4955,0
|
|
20230809,111300,184000640,4955,4945,4955,4945,131
|
|
20230809,111200,183351585,4945,4945,4945,4945,0
|
|
20230809,111100,183351585,4945,4945,4945,4945,71
|
|
20230809,111000,183000490,4945,4945,4945,4945,1
|
|
20230809,110900,182995545,4920,4925,4925,4920,74
|
|
20230809,110800,182631440,4920,4920,4920,4920,0
|
|
20230809,110700,182631440,4920,4945,4945,4920,1331
|
|
20230809,110600,176070210,4940,4940,4940,4940,0
|
|
20230809,110500,176070210,4940,4945,4945,4940,669
|
|
20230809,110400,172764665,4960,4960,4960,4960,1
|
|
20230809,110300,172759705,4965,4965,4965,4965,0
|
|
20230809,110200,172759705,4965,4965,4965,4965,0
|
|
20230809,110100,172759705,4965,4965,4965,4965,0
|
|
20230809,110000,172759705,4965,4965,4965,4965,72
|
|
20230809,105900,172402225,4965,4965,4965,4965,0
|
|
20230809,105800,172402225,4965,4965,4965,4965,2
|
|
20230809,105700,172392295,4945,4965,4965,4945,4
|
|
20230809,105600,172372455,4960,4960,4960,4960,0
|
|
20230809,105500,172372455,4960,4960,4960,4960,660
|
|
20230809,105400,169098855,4965,4960,4965,4960,20
|
|
20230809,105300,168999650,4960,4960,4960,4960,0
|
|
20230809,105200,168999650,4960,4960,4960,4960,420
|
|
20230809,105100,166916450,4960,4960,4960,4960,10
|
|
20230809,105000,166866850,4960,4960,4960,4945,3
|
|
20230809,104900,166851985,4960,4960,4960,4960,0
|
|
20230809,104800,166851985,4960,4960,4960,4960,0
|
|
20230809,104700,166851985,4960,4960,4960,4960,1
|
|
20230809,104600,166847025,4945,4945,4945,4945,0
|
|
20230809,104500,166847025,4945,4945,4945,4945,0
|
|
20230809,104400,166847025,4945,4945,4945,4945,101
|
|
20230809,104300,166347580,4960,4960,4960,4955,166
|
|
20230809,104200,165524290,4960,4955,4960,4955,1155
|
|
20230809,104100,159801240,4955,4950,4955,4950,321
|
|
20230809,104000,158210725,4955,4955,4955,4955,0
|
|
20230809,103900,158210725,4955,4955,4955,4955,0
|
|
20230809,103800,158210725,4955,4955,4955,4955,3
|
|
20230809,103700,158195860,4955,4955,4955,4955,0
|
|
20230809,103600,158195860,4955,4955,4955,4955,0
|
|
20230809,103500,158195860,4955,4955,4955,4955,4
|
|
20230809,103400,158176040,4960,4960,4960,4960,7
|
|
20230809,103300,158141320,4965,4965,4965,4965,0
|
|
20230809,103200,158141320,4965,4965,4965,4965,0
|
|
20230809,103100,158141320,4965,4965,4965,4965,0
|
|
20230809,103000,158141320,4965,4965,4965,4965,0
|
|
20230809,102900,158141320,4965,4965,4965,4965,0
|
|
20230809,102800,158141320,4965,4965,4965,4950,203
|
|
20230809,102700,157133940,4960,4960,4960,4960,282
|
|
20230809,102600,155735220,4960,4960,4960,4960,300
|
|
20230809,102500,154247220,4960,4960,4960,4960,0
|
|
20230809,102400,154247220,4960,4960,4960,4960,50
|
|
20230809,102300,153999220,4960,4960,4960,4960,0
|
|
20230809,102200,153999220,4960,4960,4960,4960,0
|
|
20230809,102100,153999220,4960,4945,4960,4945,212
|
|
20230809,102000,152947760,4955,4955,4955,4955,20
|
|
20230809,101900,152848660,4955,4955,4955,4955,0
|
|
20230809,101800,152848660,4955,4955,4955,4955,12
|
|
20230809,101700,152789200,4960,4955,4960,4955,213
|
|
20230809,101600,151733780,4955,4940,4955,4940,2942
|
|
20230809,101500,137168400,4940,4940,4940,4940,0
|
|
20230809,101400,137168400,4940,4940,4940,4940,35
|
|
20230809,101300,136995500,4940,4940,4940,4940,1
|
|
20230809,101200,136990560,4940,4940,4940,4940,1
|
|
20230809,101100,136985620,4930,4945,4950,4930,320
|
|
20230809,101000,135405525,4925,4925,4925,4925,0
|
|
20230809,100900,135405525,4925,4925,4925,4925,30
|
|
20230809,100800,135257775,4955,4955,4955,4955,2
|
|
20230809,100700,135247865,4950,4950,4950,4950,231
|
|
20230809,100600,134104415,4950,4905,4950,4905,9912
|
|
20230809,100500,85268175,4905,4900,4905,4900,53
|
|
20230809,100400,85008465,4905,4900,4905,4900,357
|
|
20230809,100300,83259115,4905,4905,4905,4905,0
|
|
20230809,100200,83259115,4905,4905,4905,4905,3
|
|
20230809,100100,83244400,4905,4900,4905,4900,101
|
|
20230809,100000,82749495,4905,4900,4905,4900,306
|
|
20230809,095900,81250090,4900,4905,4905,4900,454
|
|
20230809,095800,79025485,4900,4900,4900,4890,2450
|
|
20230809,095700,67021545,4890,4905,4905,4890,2447
|
|
20230809,095600,55045310,4900,4905,4905,4900,2
|
|
20230809,095500,55035505,4905,4905,4905,4905,10
|
|
20230809,095400,54986455,4905,4905,4905,4905,102
|
|
20230809,095300,54486145,4905,4905,4905,4905,13
|
|
20230809,095200,54422380,4905,4905,4905,4905,51
|
|
20230809,095100,54172225,4910,4910,4910,4910,1
|
|
20230809,095000,54167315,4900,4900,4900,4900,77
|
|
20230809,094900,53790015,4910,4910,4910,4910,0
|
|
20230809,094800,53790015,4910,4910,4910,4910,3
|
|
20230809,094700,53775285,4910,4910,4910,4910,13
|
|
20230809,094600,53711455,4920,4920,4920,4900,209
|
|
20230809,094500,52683555,4920,4920,4920,4920,0
|
|
20230809,094400,52683555,4920,4920,4920,4920,0
|
|
20230809,094300,52683555,4920,4920,4920,4920,0
|
|
20230809,094200,52683555,4920,4920,4920,4920,0
|
|
20230809,094100,52683555,4920,4920,4920,4920,0
|
|
20230809,094000,52683555,4920,4920,4920,4920,100
|
|
20230809,093900,52191555,4920,4905,4920,4905,3
|
|
20230809,093800,52176810,4920,4920,4920,4920,0
|
|
20230809,093700,52176810,4920,4920,4920,4920,1
|
|
20230809,093600,52171890,4920,4920,4920,4920,0
|
|
20230809,093500,52171890,4920,4920,4920,4920,1
|
|
20230809,093400,52166970,4920,4920,4920,4920,8
|
|
20230809,093300,52127610,4900,4920,4920,4900,13
|
|
20230809,093200,52063860,4905,4905,4905,4905,3
|
|
20230809,093100,52049145,4920,4920,4920,4920,0
|
|
20230809,093000,52049145,4920,4920,4920,4920,0
|
|
20230809,092900,52049145,4920,4920,4920,4920,0
|
|
20230809,092800,52049145,4920,4905,4920,4900,249
|
|
20230809,092700,50828485,4910,4925,4925,4910,17
|
|
20230809,092600,50744945,4925,4925,4925,4925,1
|
|
20230809,092500,50740020,4925,4925,4925,4925,0
|
|
20230809,092400,50740020,4925,4925,4925,4925,262
|
|
20230809,092300,49449670,4935,4940,4940,4905,515
|
|
20230809,092200,46920160,4925,4925,4940,4925,13
|
|
20230809,092100,46856065,4935,4935,4935,4920,441
|
|
20230809,092000,44680155,4935,4930,4935,4920,330
|
|
20230809,091900,43052225,4930,4920,4930,4920,26
|
|
20230809,091800,42924185,4920,4920,4920,4920,230
|
|
20230809,091700,41792585,4920,4910,4920,4910,100
|
|
20230809,091600,41301575,4905,4895,4905,4895,40
|
|
20230809,091500,41105615,4895,4895,4895,4890,297
|
|
20230809,091400,39651855,4905,4905,4905,4905,4
|
|
20230809,091300,39632235,4895,4905,4905,4895,246
|
|
20230809,091200,38425765,4905,4905,4905,4905,0
|
|
20230809,091100,38425765,4905,4900,4905,4895,411
|
|
20230809,091000,36413880,4895,4910,4910,4895,38
|
|
20230809,090900,36227855,4910,4880,4910,4880,303
|
|
20230809,090800,34747735,4875,4875,4875,4875,100
|
|
20230809,090700,34260235,4880,4880,4900,4880,38
|
|
20230809,090600,34074675,4880,4880,4880,4880,187
|
|
20230809,090500,33162115,4880,4880,4885,4880,952
|
|
20230809,090400,28512275,4885,4865,4885,4855,1974
|
|
20230809,090300,18924150,4890,4890,4890,4890,1
|
|
20230809,090200,18919260,4865,4865,4865,4865,145
|
|
20230809,090100,18213835,4895,4900,4900,4860,2025
|
|
20230809,090000,8369955,4900,4900,4900,4900,1509
|