657 lines
31 KiB
CSV
657 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,195400,236132230,4990,4990,4990,4990,307
|
|
20230802,195300,236132230,4990,4990,4990,4990,0
|
|
20230802,195200,236132230,4990,4990,4990,4990,0
|
|
20230802,195100,236132230,4990,4990,4990,4990,0
|
|
20230802,195000,236132230,4990,4990,4990,4990,0
|
|
20230802,194900,236132230,4990,4990,4990,4990,0
|
|
20230802,194800,236132230,4990,4990,4990,4990,0
|
|
20230802,194700,236132230,4990,4990,4990,4990,0
|
|
20230802,194600,236132230,4990,4990,4990,4990,0
|
|
20230802,194500,236132230,4990,4990,4990,4990,0
|
|
20230802,194400,236132230,4990,4990,4990,4990,0
|
|
20230802,194300,236132230,4990,4990,4990,4990,0
|
|
20230802,194200,236132230,4990,4990,4990,4990,0
|
|
20230802,194100,236132230,4990,4990,4990,4990,0
|
|
20230802,194000,236132230,4990,4990,4990,4990,0
|
|
20230802,193900,236132230,4990,4990,4990,4990,0
|
|
20230802,193800,236132230,4990,4990,4990,4990,0
|
|
20230802,193700,236132230,4990,4990,4990,4990,0
|
|
20230802,193600,236132230,4990,4990,4990,4990,0
|
|
20230802,193500,236132230,4990,4990,4990,4990,0
|
|
20230802,193400,236132230,4990,4990,4990,4990,0
|
|
20230802,193300,236132230,4990,4990,4990,4990,0
|
|
20230802,193200,236132230,4990,4990,4990,4990,0
|
|
20230802,193100,236132230,4990,4990,4990,4990,0
|
|
20230802,193000,236132230,4990,4990,4990,4990,0
|
|
20230802,192900,236132230,4990,4990,4990,4990,0
|
|
20230802,192800,236132230,4990,4990,4990,4990,0
|
|
20230802,192700,236132230,4990,4990,4990,4990,0
|
|
20230802,192600,236132230,4990,4990,4990,4990,0
|
|
20230802,192500,236132230,4990,4990,4990,4990,0
|
|
20230802,192400,236132230,4990,4990,4990,4990,307
|
|
20230802,192300,236132230,4990,4990,4990,4990,0
|
|
20230802,192200,236132230,4990,4990,4990,4990,0
|
|
20230802,192100,236132230,4990,4990,4990,4990,0
|
|
20230802,192000,236132230,4990,4990,4990,4990,0
|
|
20230802,191900,236132230,4990,4990,4990,4990,0
|
|
20230802,191800,236132230,4990,4990,4990,4990,0
|
|
20230802,191700,236132230,4990,4990,4990,4990,0
|
|
20230802,191600,236132230,4990,4990,4990,4990,0
|
|
20230802,191500,236132230,4990,4990,4990,4990,0
|
|
20230802,191400,236132230,4990,4990,4990,4990,0
|
|
20230802,191300,236132230,4990,4990,4990,4990,0
|
|
20230802,191200,236132230,4990,4990,4990,4990,0
|
|
20230802,191100,236132230,4990,4990,4990,4990,0
|
|
20230802,191000,236132230,4990,4990,4990,4990,0
|
|
20230802,190900,236132230,4990,4990,4990,4990,0
|
|
20230802,190800,236132230,4990,4990,4990,4990,0
|
|
20230802,190700,236132230,4990,4990,4990,4990,0
|
|
20230802,190600,236132230,4990,4990,4990,4990,0
|
|
20230802,190500,236132230,4990,4990,4990,4990,0
|
|
20230802,190400,236132230,4990,4990,4990,4990,0
|
|
20230802,190300,236132230,4990,4990,4990,4990,0
|
|
20230802,190200,236132230,4990,4990,4990,4990,0
|
|
20230802,190100,236132230,4990,4990,4990,4990,0
|
|
20230802,190000,236132230,4990,4990,4990,4990,0
|
|
20230802,185900,236132230,4990,4990,4990,4990,0
|
|
20230802,185800,236132230,4990,4990,4990,4990,0
|
|
20230802,185700,236132230,4990,4990,4990,4990,0
|
|
20230802,185600,236132230,4990,4990,4990,4990,0
|
|
20230802,185500,236132230,4990,4990,4990,4990,0
|
|
20230802,185400,236132230,4990,4990,4990,4990,307
|
|
20230802,185300,236132230,4990,4990,4990,4990,0
|
|
20230802,185200,236132230,4990,4990,4990,4990,0
|
|
20230802,185100,236132230,4990,4990,4990,4990,0
|
|
20230802,185000,236132230,4990,4990,4990,4990,0
|
|
20230802,184900,236132230,4990,4990,4990,4990,0
|
|
20230802,184800,236132230,4990,4990,4990,4990,0
|
|
20230802,184700,236132230,4990,4990,4990,4990,0
|
|
20230802,184600,236132230,4990,4990,4990,4990,0
|
|
20230802,184500,236132230,4990,4990,4990,4990,0
|
|
20230802,184400,236132230,4990,4990,4990,4990,0
|
|
20230802,184300,236132230,4990,4990,4990,4990,0
|
|
20230802,184200,236132230,4990,4990,4990,4990,0
|
|
20230802,184100,236132230,4990,4990,4990,4990,0
|
|
20230802,184000,236132230,4990,4990,4990,4990,0
|
|
20230802,183900,236132230,4990,4990,4990,4990,0
|
|
20230802,183800,236132230,4990,4990,4990,4990,0
|
|
20230802,183700,236132230,4990,4990,4990,4990,0
|
|
20230802,183600,236132230,4990,4990,4990,4990,0
|
|
20230802,183500,236132230,4990,4990,4990,4990,0
|
|
20230802,183400,236132230,4990,4990,4990,4990,0
|
|
20230802,183300,236132230,4990,4990,4990,4990,0
|
|
20230802,183200,236132230,4990,4990,4990,4990,0
|
|
20230802,183100,236132230,4990,4990,4990,4990,0
|
|
20230802,183000,236132230,4990,4990,4990,4990,0
|
|
20230802,182900,236132230,4990,4990,4990,4990,0
|
|
20230802,182800,236132230,4990,4990,4990,4990,0
|
|
20230802,182700,236132230,4990,4990,4990,4990,0
|
|
20230802,182600,236132230,4990,4990,4990,4990,0
|
|
20230802,182500,236132230,4990,4990,4990,4990,0
|
|
20230802,182400,236132230,4990,4990,4990,4990,307
|
|
20230802,182300,236132230,4990,4990,4990,4990,0
|
|
20230802,182200,236132230,4990,4990,4990,4990,0
|
|
20230802,182100,236132230,4990,4990,4990,4990,0
|
|
20230802,182000,236132230,4990,4990,4990,4990,0
|
|
20230802,181900,236132230,4990,4990,4990,4990,0
|
|
20230802,181800,236132230,4990,4990,4990,4990,0
|
|
20230802,181700,236132230,4990,4990,4990,4990,0
|
|
20230802,181600,236132230,4990,4990,4990,4990,0
|
|
20230802,181500,236132230,4990,4990,4990,4990,0
|
|
20230802,181400,236132230,4990,4990,4990,4990,0
|
|
20230802,181300,236132230,4990,4990,4990,4990,0
|
|
20230802,181200,236132230,4990,4990,4990,4990,0
|
|
20230802,181100,236132230,4990,4990,4990,4990,0
|
|
20230802,181000,236132230,4990,4990,4990,4990,0
|
|
20230802,180900,236132230,4990,4990,4990,4990,0
|
|
20230802,180800,236132230,4990,4990,4990,4990,0
|
|
20230802,180700,236132230,4990,4990,4990,4990,0
|
|
20230802,180600,236132230,4990,4990,4990,4990,0
|
|
20230802,180500,236132230,4990,4990,4990,4990,0
|
|
20230802,180400,236132230,4990,4990,4990,4990,0
|
|
20230802,180300,236132230,4990,4990,4990,4990,0
|
|
20230802,180200,236132230,4990,4990,4990,4990,0
|
|
20230802,180100,236132230,4990,4990,4990,4990,0
|
|
20230802,180000,236132230,4990,4990,4990,4990,0
|
|
20230802,175900,236132230,4990,4990,4990,4990,0
|
|
20230802,175800,236132230,4990,4990,4990,4990,0
|
|
20230802,175700,236132230,4990,4990,4990,4990,0
|
|
20230802,175600,236132230,4990,4990,4990,4990,0
|
|
20230802,175500,236132230,4990,4990,4990,4990,0
|
|
20230802,175400,236132230,4990,4990,4990,4990,307
|
|
20230802,175300,236132230,4990,4990,4990,4990,0
|
|
20230802,175200,236132230,4990,4990,4990,4990,0
|
|
20230802,175100,236132230,4990,4990,4990,4990,0
|
|
20230802,175000,236132230,4990,4990,4990,4990,0
|
|
20230802,174900,236132230,4990,4990,4990,4990,0
|
|
20230802,174800,236132230,4990,4990,4990,4990,0
|
|
20230802,174700,236132230,4990,4990,4990,4990,0
|
|
20230802,174600,236132230,4990,4990,4990,4990,0
|
|
20230802,174500,236132230,4990,4990,4990,4990,0
|
|
20230802,174400,236132230,4990,4990,4990,4990,0
|
|
20230802,174300,236132230,4990,4990,4990,4990,0
|
|
20230802,174200,236132230,4990,4990,4990,4990,0
|
|
20230802,174100,236132230,4990,4990,4990,4990,0
|
|
20230802,174000,236132230,4990,4990,4990,4990,0
|
|
20230802,173900,236132230,4990,4990,4990,4990,0
|
|
20230802,173800,236132230,4990,4990,4990,4990,0
|
|
20230802,173700,236132230,4990,4990,4990,4990,0
|
|
20230802,173600,236132230,4990,4990,4990,4990,0
|
|
20230802,173500,236132230,4990,4990,4990,4990,0
|
|
20230802,173400,236132230,4990,4990,4990,4990,0
|
|
20230802,173300,236132230,4990,4990,4990,4990,0
|
|
20230802,173200,236132230,4990,4990,4990,4990,0
|
|
20230802,173100,236132230,4990,4990,4990,4990,0
|
|
20230802,173000,236132230,4990,4990,4990,4990,0
|
|
20230802,172900,236132230,4990,4990,4990,4990,0
|
|
20230802,172800,236132230,4990,4990,4990,4990,0
|
|
20230802,172700,236132230,4990,4990,4990,4990,0
|
|
20230802,172600,236132230,4990,4990,4990,4990,0
|
|
20230802,172500,236132230,4990,4990,4990,4990,0
|
|
20230802,172400,236132230,4990,4990,4990,4990,307
|
|
20230802,172300,236132230,4990,4990,4990,4990,0
|
|
20230802,172200,236132230,4990,4990,4990,4990,0
|
|
20230802,172100,236132230,4990,4990,4990,4990,0
|
|
20230802,172000,236132230,4990,4990,4990,4990,0
|
|
20230802,171900,236132230,4990,4990,4990,4990,0
|
|
20230802,171800,236132230,4990,4990,4990,4990,0
|
|
20230802,171700,236132230,4990,4990,4990,4990,0
|
|
20230802,171600,236132230,4990,4990,4990,4990,0
|
|
20230802,171500,236132230,4990,4990,4990,4990,0
|
|
20230802,171400,236132230,4990,4990,4990,4990,0
|
|
20230802,171300,236132230,4990,4990,4990,4990,0
|
|
20230802,171200,236132230,4990,4990,4990,4990,0
|
|
20230802,171100,236132230,4990,4990,4990,4990,0
|
|
20230802,171000,236132230,4990,4990,4990,4990,0
|
|
20230802,170900,236132230,4990,4990,4990,4990,0
|
|
20230802,170800,236132230,4990,4990,4990,4990,0
|
|
20230802,170700,236132230,4990,4990,4990,4990,0
|
|
20230802,170600,236132230,4990,4990,4990,4990,0
|
|
20230802,170500,236132230,4990,4990,4990,4990,0
|
|
20230802,170400,236132230,4990,4990,4990,4990,0
|
|
20230802,170300,236132230,4990,4990,4990,4990,0
|
|
20230802,170200,236132230,4990,4990,4990,4990,0
|
|
20230802,170100,236132230,4990,4990,4990,4990,0
|
|
20230802,170000,236132230,4990,4990,4990,4990,0
|
|
20230802,165900,236132230,4990,4990,4990,4990,0
|
|
20230802,165800,236132230,4990,4990,4990,4990,0
|
|
20230802,165700,236132230,4990,4990,4990,4990,0
|
|
20230802,165600,236132230,4990,4990,4990,4990,0
|
|
20230802,165500,236132230,4990,4990,4990,4990,0
|
|
20230802,165400,236132230,4990,4990,4990,4990,307
|
|
20230802,165300,236132230,4990,4990,4990,4990,0
|
|
20230802,165200,236132230,4990,4990,4990,4990,0
|
|
20230802,165100,236132230,4990,4990,4990,4990,0
|
|
20230802,165000,236132230,4990,4990,4990,4990,0
|
|
20230802,164900,236132230,4990,4990,4990,4990,0
|
|
20230802,164800,236132230,4990,4990,4990,4990,0
|
|
20230802,164700,236132230,4990,4990,4990,4990,0
|
|
20230802,164600,236132230,4990,4990,4990,4990,0
|
|
20230802,164500,236132230,4990,4990,4990,4990,0
|
|
20230802,164400,236132230,4990,4990,4990,4990,0
|
|
20230802,164300,236132230,4990,4990,4990,4990,0
|
|
20230802,164200,236132230,4990,4990,4990,4990,0
|
|
20230802,164100,236132230,4990,4990,4990,4990,0
|
|
20230802,164000,236132230,4990,4990,4990,4990,0
|
|
20230802,163900,236132230,4990,4990,4990,4990,0
|
|
20230802,163800,236132230,4990,4990,4990,4990,0
|
|
20230802,163700,236132230,4990,4990,4990,4990,0
|
|
20230802,163600,236132230,4990,4990,4990,4990,0
|
|
20230802,163500,236132230,4990,4990,4990,4990,0
|
|
20230802,163400,236132230,4990,4990,4990,4990,0
|
|
20230802,163300,236132230,4990,4990,4990,4990,0
|
|
20230802,163200,236132230,4990,4990,4990,4990,0
|
|
20230802,163100,236132230,4990,4990,4990,4990,0
|
|
20230802,163000,236132230,4990,4990,4990,4990,0
|
|
20230802,162900,236132230,4990,4990,4990,4990,0
|
|
20230802,162800,236132230,4990,4990,4990,4990,0
|
|
20230802,162700,236132230,4990,4990,4990,4990,0
|
|
20230802,162600,236132230,4990,4990,4990,4990,0
|
|
20230802,162500,236132230,4990,4990,4990,4990,0
|
|
20230802,162400,236132230,4990,4990,4990,4990,307
|
|
20230802,162300,236132230,4990,4990,4990,4990,0
|
|
20230802,162200,236132230,4990,4990,4990,4990,0
|
|
20230802,162100,236132230,4990,4990,4990,4990,0
|
|
20230802,162000,236132230,4990,4990,4990,4990,0
|
|
20230802,161900,236132230,4990,4990,4990,4990,0
|
|
20230802,161800,236132230,4990,4990,4990,4990,0
|
|
20230802,161700,236132230,4990,4990,4990,4990,0
|
|
20230802,161600,236132230,4990,4990,4990,4990,0
|
|
20230802,161500,236132230,4990,4990,4990,4990,0
|
|
20230802,161400,236132230,4990,4990,4990,4990,0
|
|
20230802,161300,236132230,4990,4990,4990,4990,0
|
|
20230802,161200,236132230,4990,4990,4990,4990,0
|
|
20230802,161100,236132230,4990,4990,4990,4990,0
|
|
20230802,161000,236132230,4990,4990,4990,4990,0
|
|
20230802,160900,236132230,4990,4990,4990,4990,0
|
|
20230802,160800,236132230,4990,4990,4990,4990,0
|
|
20230802,160700,236132230,4990,4990,4990,4990,0
|
|
20230802,160600,236132230,4990,4990,4990,4990,0
|
|
20230802,160500,236132230,4990,4990,4990,4990,0
|
|
20230802,160400,236132230,4990,4990,4990,4990,0
|
|
20230802,160300,236132230,4990,4990,4990,4990,0
|
|
20230802,160200,236132230,4990,4990,4990,4990,0
|
|
20230802,160100,236132230,4990,4990,4990,4990,0
|
|
20230802,160000,236132230,4990,4990,4990,4990,0
|
|
20230802,155900,236132230,4990,4990,4990,4990,0
|
|
20230802,155800,236132230,4990,4990,4990,4990,0
|
|
20230802,155700,236132230,4990,4990,4990,4990,0
|
|
20230802,155600,236132230,4990,4990,4990,4990,0
|
|
20230802,155500,236132230,4990,4990,4990,4990,0
|
|
20230802,155400,236132230,4990,4990,4990,4990,307
|
|
20230802,155300,236132230,4990,4990,4990,4990,0
|
|
20230802,155200,236132230,4990,4990,4990,4990,0
|
|
20230802,155100,236132230,4990,4990,4990,4990,0
|
|
20230802,155000,236132230,4990,4990,4990,4990,0
|
|
20230802,154900,236132230,4990,4990,4990,4990,0
|
|
20230802,154800,236132230,4990,4990,4990,4990,0
|
|
20230802,154700,236132230,4990,4990,4990,4990,0
|
|
20230802,154600,236132230,4990,4990,4990,4990,0
|
|
20230802,154500,236132230,4990,4990,4990,4990,0
|
|
20230802,154400,236132230,4990,4990,4990,4990,0
|
|
20230802,154300,236132230,4990,4990,4990,4990,0
|
|
20230802,154200,236132230,4990,4990,4990,4990,0
|
|
20230802,154100,236132230,4990,4990,4990,4990,0
|
|
20230802,154000,236132230,4990,4990,4990,4990,0
|
|
20230802,153900,236132230,4990,4990,4990,4990,0
|
|
20230802,153800,236132230,4990,4990,4990,4990,0
|
|
20230802,153700,236132230,4990,4990,4990,4990,0
|
|
20230802,153600,236132230,4990,4990,4990,4990,0
|
|
20230802,153500,236132230,4990,4990,4990,4990,0
|
|
20230802,153400,236132230,4990,4990,4990,4990,0
|
|
20230802,153300,236132230,4990,4990,4990,4990,0
|
|
20230802,153200,236132230,4990,4990,4990,4990,0
|
|
20230802,153100,236132230,4990,4990,4990,4990,0
|
|
20230802,153000,236132230,4990,4990,4990,4990,307
|
|
20230802,152900,234600300,5000,5000,5000,5000,0
|
|
20230802,152800,234600300,5000,5000,5000,5000,0
|
|
20230802,152700,234600300,5000,5000,5000,5000,0
|
|
20230802,152600,234600300,5000,5000,5000,5000,0
|
|
20230802,152500,234600300,5000,5000,5000,5000,0
|
|
20230802,152400,234600300,5000,5000,5000,5000,0
|
|
20230802,152300,234600300,5000,5000,5000,5000,0
|
|
20230802,152200,234600300,5000,5000,5000,5000,0
|
|
20230802,152100,234600300,5000,5000,5000,5000,0
|
|
20230802,152000,234600300,5000,5000,5000,5000,0
|
|
20230802,151900,234600300,5000,5000,5000,5000,0
|
|
20230802,151800,234600300,5000,5000,5000,5000,0
|
|
20230802,151700,234600300,5000,5000,5000,5000,10
|
|
20230802,151600,234550300,5000,4990,5000,4990,8
|
|
20230802,151500,234510370,5000,4990,5000,4985,112
|
|
20230802,151400,233952020,5000,5000,5000,5000,0
|
|
20230802,151300,233952020,5000,5000,5000,5000,514
|
|
20230802,151200,231382020,4995,4995,4995,4995,0
|
|
20230802,151100,231382020,4995,4995,4995,4995,21
|
|
20230802,151000,231277125,4990,4990,4990,4990,590
|
|
20230802,150900,228333025,5010,5010,5010,5010,0
|
|
20230802,150800,228333025,5010,5010,5010,5010,0
|
|
20230802,150700,228333025,5010,5010,5010,5010,0
|
|
20230802,150600,228333025,5010,5010,5010,5010,0
|
|
20230802,150500,228333025,5010,5010,5010,5010,0
|
|
20230802,150400,228333025,5010,5010,5010,5010,0
|
|
20230802,150300,228333025,5010,5010,5010,5010,0
|
|
20230802,150200,228333025,5010,5010,5010,5010,0
|
|
20230802,150100,228333025,5010,5010,5010,5010,0
|
|
20230802,150000,228333025,5010,5010,5010,5010,0
|
|
20230802,145900,228333025,5010,5010,5010,5010,0
|
|
20230802,145800,228333025,5010,5010,5010,5010,0
|
|
20230802,145700,228333025,5010,5010,5010,5010,0
|
|
20230802,145600,228333025,5010,5010,5010,5010,0
|
|
20230802,145500,228333025,5010,5000,5010,4990,11
|
|
20230802,145400,228278095,5020,5020,5020,5020,0
|
|
20230802,145300,228278095,5020,5020,5020,5020,0
|
|
20230802,145200,228278095,5020,5020,5020,5020,0
|
|
20230802,145100,228278095,5020,5020,5020,5020,1
|
|
20230802,145000,228273075,5010,5000,5010,5000,41
|
|
20230802,144900,228067675,4995,5000,5000,4995,1102
|
|
20230802,144800,222561685,5050,5050,5050,5050,0
|
|
20230802,144700,222561685,5050,5050,5050,5050,0
|
|
20230802,144600,222561685,5050,5050,5050,5050,0
|
|
20230802,144500,222561685,5050,5050,5050,5050,0
|
|
20230802,144400,222561685,5050,5050,5050,5050,0
|
|
20230802,144300,222561685,5050,5050,5050,5050,0
|
|
20230802,144200,222561685,5050,5050,5050,5050,0
|
|
20230802,144100,222561685,5050,5050,5050,5050,0
|
|
20230802,144000,222561685,5050,5050,5050,5050,0
|
|
20230802,143900,222561685,5050,5050,5050,5050,0
|
|
20230802,143800,222561685,5050,5050,5050,5050,1
|
|
20230802,143700,222556635,5050,5050,5050,5050,0
|
|
20230802,143600,222556635,5050,5040,5050,5040,82
|
|
20230802,143500,222143345,5060,5060,5060,5060,0
|
|
20230802,143400,222143345,5060,5030,5070,5030,143
|
|
20230802,143300,221421235,5020,4995,5020,4995,2169
|
|
20230802,143200,210570855,4990,4990,4990,4990,0
|
|
20230802,143100,210570855,4990,4990,4990,4990,0
|
|
20230802,143000,210570855,4990,4990,4990,4990,0
|
|
20230802,142900,210570855,4990,4990,4990,4990,2
|
|
20230802,142800,210560875,4990,4990,4990,4990,40
|
|
20230802,142700,210361275,4990,4990,4990,4990,0
|
|
20230802,142600,210361275,4990,4990,4990,4990,0
|
|
20230802,142500,210361275,4990,4980,4990,4980,4
|
|
20230802,142400,210341345,4980,4980,4980,4980,0
|
|
20230802,142300,210341345,4980,4980,4980,4980,100
|
|
20230802,142200,209843345,4980,4980,4980,4980,13
|
|
20230802,142100,209778605,4980,4980,4980,4980,5000
|
|
20230802,142000,184878605,4985,4990,4990,4985,2100
|
|
20230802,141900,174409815,5010,5010,5010,5010,0
|
|
20230802,141800,174409815,5010,5010,5010,5010,0
|
|
20230802,141700,174409815,5010,5010,5010,5010,0
|
|
20230802,141600,174409815,5010,5010,5010,5010,1
|
|
20230802,141500,174404805,4990,4990,4990,4990,1002
|
|
20230802,141400,169404825,5000,5000,5000,5000,0
|
|
20230802,141300,169404825,5000,5000,5000,5000,0
|
|
20230802,141200,169404825,5000,5000,5000,5000,0
|
|
20230802,141100,169404825,5000,5000,5000,5000,11
|
|
20230802,141000,169349825,5000,4990,5000,4990,101
|
|
20230802,140900,168845825,5000,4990,5000,4990,289
|
|
20230802,140800,167401625,4990,4990,4990,4990,1400
|
|
20230802,140700,160415625,5000,5000,5000,5000,0
|
|
20230802,140600,160415625,5000,5000,5000,5000,0
|
|
20230802,140500,160415625,5000,5000,5000,5000,1
|
|
20230802,140400,160410625,4995,4995,4995,4995,0
|
|
20230802,140300,160410625,4995,4995,4995,4995,68
|
|
20230802,140200,160070965,5000,5000,5000,5000,0
|
|
20230802,140100,160070965,5000,5000,5000,5000,0
|
|
20230802,140000,160070965,5000,5000,5000,5000,0
|
|
20230802,135900,160070965,5000,5000,5000,5000,0
|
|
20230802,135800,160070965,5000,5000,5000,5000,0
|
|
20230802,135700,160070965,5000,5000,5000,5000,0
|
|
20230802,135600,160070965,5000,4995,5000,4995,400
|
|
20230802,135500,158071215,5010,5010,5010,5010,0
|
|
20230802,135400,158071215,5010,4990,5010,4990,11
|
|
20230802,135300,158016305,5000,5000,5000,5000,150
|
|
20230802,135200,157266305,5010,5010,5010,5010,0
|
|
20230802,135100,157266305,5010,5010,5010,5010,21
|
|
20230802,135000,157161095,5010,5010,5010,5010,0
|
|
20230802,134900,157161095,5010,5010,5010,5010,0
|
|
20230802,134800,157161095,5010,5010,5010,5010,0
|
|
20230802,134700,157161095,5010,5010,5010,5010,0
|
|
20230802,134600,157161095,5010,5010,5010,5010,0
|
|
20230802,134500,157161095,5010,5010,5010,5010,0
|
|
20230802,134400,157161095,5010,5010,5010,5010,0
|
|
20230802,134300,157161095,5010,5010,5010,5010,0
|
|
20230802,134200,157161095,5010,5010,5010,5010,0
|
|
20230802,134100,157161095,5010,5010,5010,5010,0
|
|
20230802,134000,157161095,5010,5010,5010,5010,0
|
|
20230802,133900,157161095,5010,5010,5010,5010,0
|
|
20230802,133800,157161095,5010,5010,5010,5010,0
|
|
20230802,133700,157161095,5010,5010,5010,5010,0
|
|
20230802,133600,157161095,5010,5010,5010,5010,0
|
|
20230802,133500,157161095,5010,5010,5010,5010,0
|
|
20230802,133400,157161095,5010,5010,5010,5010,0
|
|
20230802,133300,157161095,5010,5010,5010,5010,1
|
|
20230802,133200,157156085,5000,5000,5000,5000,9
|
|
20230802,133100,157111085,4995,4995,4995,4995,0
|
|
20230802,133000,157111085,4995,4995,4995,4995,1
|
|
20230802,132900,157106090,5000,5000,5000,5000,0
|
|
20230802,132800,157106090,5000,5000,5000,5000,0
|
|
20230802,132700,157106090,5000,5000,5000,5000,1
|
|
20230802,132600,157101090,4995,4985,4995,4985,8
|
|
20230802,132500,157061170,4985,4985,4985,4985,7
|
|
20230802,132400,157026275,4985,4990,4990,4985,119
|
|
20230802,132300,156432675,5000,5000,5000,5000,0
|
|
20230802,132200,156432675,5000,5000,5000,5000,1
|
|
20230802,132100,156427675,5000,5000,5000,5000,0
|
|
20230802,132000,156427675,5000,5000,5000,5000,0
|
|
20230802,131900,156427675,5000,5000,5000,5000,0
|
|
20230802,131800,156427675,5000,5000,5000,5000,0
|
|
20230802,131700,156427675,5000,5000,5000,5000,0
|
|
20230802,131600,156427675,5000,5000,5000,5000,1
|
|
20230802,131500,156422675,4990,5010,5010,4990,335
|
|
20230802,131400,154750235,4995,4995,4995,4995,1
|
|
20230802,131300,154745240,4995,4995,4995,4995,0
|
|
20230802,131200,154745240,4995,4995,4995,4995,0
|
|
20230802,131100,154745240,4995,5000,5000,4995,554
|
|
20230802,131000,151977550,5010,5010,5010,5010,0
|
|
20230802,130900,151977550,5010,5010,5010,5000,3
|
|
20230802,130800,151962530,5000,5000,5000,5000,0
|
|
20230802,130700,151962530,5000,5000,5000,5000,0
|
|
20230802,130600,151962530,5000,5000,5000,5000,0
|
|
20230802,130500,151962530,5000,5000,5000,5000,16
|
|
20230802,130400,151882530,5000,5000,5000,5000,7
|
|
20230802,130300,151847530,5000,5000,5000,5000,0
|
|
20230802,130200,151847530,5000,5000,5000,5000,0
|
|
20230802,130100,151847530,5000,5000,5000,5000,260
|
|
20230802,130000,150547530,5010,5010,5010,5010,35
|
|
20230802,125900,150372180,5020,5020,5020,5020,0
|
|
20230802,125800,150372180,5020,5020,5020,5020,0
|
|
20230802,125700,150372180,5020,5020,5020,5020,0
|
|
20230802,125600,150372180,5020,5020,5020,5020,0
|
|
20230802,125500,150372180,5020,5020,5020,5020,1
|
|
20230802,125400,150367160,5030,5030,5030,5030,0
|
|
20230802,125300,150367160,5030,5030,5030,5030,0
|
|
20230802,125200,150367160,5030,5030,5030,5030,0
|
|
20230802,125100,150367160,5030,5030,5030,5030,0
|
|
20230802,125000,150367160,5030,5030,5030,5030,0
|
|
20230802,124900,150367160,5030,5030,5030,5030,0
|
|
20230802,124800,150367160,5030,5030,5030,5030,0
|
|
20230802,124700,150367160,5030,5030,5030,5030,0
|
|
20230802,124600,150367160,5030,5030,5030,5030,0
|
|
20230802,124500,150367160,5030,5030,5030,5030,0
|
|
20230802,124400,150367160,5030,5030,5030,5030,0
|
|
20230802,124300,150367160,5030,5030,5030,5030,0
|
|
20230802,124200,150367160,5030,5030,5030,5030,0
|
|
20230802,124100,150367160,5030,5030,5030,5030,0
|
|
20230802,124000,150367160,5030,5030,5030,5030,0
|
|
20230802,123900,150367160,5030,5030,5030,5030,0
|
|
20230802,123800,150367160,5030,5030,5030,5030,0
|
|
20230802,123700,150367160,5030,5030,5030,5030,0
|
|
20230802,123600,150367160,5030,5030,5030,5030,0
|
|
20230802,123500,150367160,5030,5030,5030,5030,0
|
|
20230802,123400,150367160,5030,5030,5030,5030,0
|
|
20230802,123300,150367160,5030,5030,5030,5030,0
|
|
20230802,123200,150367160,5030,5030,5030,5030,0
|
|
20230802,123100,150367160,5030,5030,5030,5030,0
|
|
20230802,123000,150367160,5030,5030,5030,5030,0
|
|
20230802,122900,150367160,5030,5030,5030,5030,0
|
|
20230802,122800,150367160,5030,5030,5030,5030,0
|
|
20230802,122700,150367160,5030,5030,5030,5030,0
|
|
20230802,122600,150367160,5030,5030,5030,5030,0
|
|
20230802,122500,150367160,5030,5030,5030,5030,0
|
|
20230802,122400,150367160,5030,5030,5030,5030,0
|
|
20230802,122300,150367160,5030,5030,5030,5030,0
|
|
20230802,122200,150367160,5030,5030,5030,5030,0
|
|
20230802,122100,150367160,5030,5030,5030,5030,0
|
|
20230802,122000,150367160,5030,5030,5030,5030,0
|
|
20230802,121900,150367160,5030,5030,5030,5030,0
|
|
20230802,121800,150367160,5030,5030,5030,5030,0
|
|
20230802,121700,150367160,5030,5030,5030,5030,0
|
|
20230802,121600,150367160,5030,5030,5030,5030,1
|
|
20230802,121500,150362130,5000,5000,5000,5000,72
|
|
20230802,121400,150002130,5030,5000,5030,5000,2
|
|
20230802,121300,149992100,5000,5000,5000,5000,0
|
|
20230802,121200,149992100,5000,5000,5000,5000,0
|
|
20230802,121100,149992100,5000,5000,5000,5000,0
|
|
20230802,121000,149992100,5000,5000,5000,5000,0
|
|
20230802,120900,149992100,5000,5000,5000,5000,4
|
|
20230802,120800,149972100,5030,5030,5030,5030,0
|
|
20230802,120700,149972100,5030,5030,5030,5030,0
|
|
20230802,120600,149972100,5030,5030,5030,5030,2
|
|
20230802,120500,149962040,5030,5030,5030,5030,0
|
|
20230802,120400,149962040,5030,5030,5030,5030,0
|
|
20230802,120300,149962040,5030,5030,5030,5030,0
|
|
20230802,120200,149962040,5030,5030,5030,5030,0
|
|
20230802,120100,149962040,5030,5030,5030,5030,0
|
|
20230802,120000,149962040,5030,5030,5030,5030,1
|
|
20230802,115900,149957010,5000,5010,5010,5000,140
|
|
20230802,115800,149256780,5010,5010,5010,5010,0
|
|
20230802,115700,149256780,5010,5010,5010,5010,0
|
|
20230802,115600,149256780,5010,5010,5010,5010,2
|
|
20230802,115500,149246760,5010,5010,5010,5010,5
|
|
20230802,115400,149221710,5010,5010,5010,5010,0
|
|
20230802,115300,149221710,5010,5010,5010,5010,0
|
|
20230802,115200,149221710,5010,5010,5010,5010,0
|
|
20230802,115100,149221710,5010,5010,5010,5010,0
|
|
20230802,115000,149221710,5010,5010,5010,5010,0
|
|
20230802,114900,149221710,5010,5010,5010,5010,0
|
|
20230802,114800,149221710,5010,5010,5010,5010,0
|
|
20230802,114700,149221710,5010,5010,5010,5010,0
|
|
20230802,114600,149221710,5010,5010,5010,5010,0
|
|
20230802,114500,149221710,5010,5000,5010,5000,9
|
|
20230802,114400,149176700,5000,5020,5020,5000,5968
|
|
20230802,114300,119334580,5050,5050,5050,5050,0
|
|
20230802,114200,119334580,5050,5050,5050,5050,0
|
|
20230802,114100,119334580,5050,5050,5050,5050,0
|
|
20230802,114000,119334580,5050,5050,5050,5050,0
|
|
20230802,113900,119334580,5050,5050,5050,5050,0
|
|
20230802,113800,119334580,5050,5050,5050,5050,0
|
|
20230802,113700,119334580,5050,5050,5050,5050,0
|
|
20230802,113600,119334580,5050,5050,5050,5050,0
|
|
20230802,113500,119334580,5050,5050,5050,5050,0
|
|
20230802,113400,119334580,5050,5050,5050,5050,0
|
|
20230802,113300,119334580,5050,5050,5050,5050,0
|
|
20230802,113200,119334580,5050,5050,5050,5050,0
|
|
20230802,113100,119334580,5050,5050,5050,5050,2
|
|
20230802,113000,119324480,5060,5060,5060,5060,0
|
|
20230802,112900,119324480,5060,5060,5060,5060,0
|
|
20230802,112800,119324480,5060,5060,5060,5060,1
|
|
20230802,112700,119319420,5010,5010,5010,5010,0
|
|
20230802,112600,119319420,5010,5020,5020,5010,700
|
|
20230802,112500,115812220,5070,5070,5070,5070,0
|
|
20230802,112400,115812220,5070,5000,5070,5000,848
|
|
20230802,112300,111531880,5000,5050,5050,5000,5901
|
|
20230802,112200,82026500,5030,5030,5030,5030,0
|
|
20230802,112100,82026500,5030,5030,5030,5030,0
|
|
20230802,112000,82026500,5030,5050,5050,5030,880
|
|
20230802,111900,77598100,5070,5070,5070,5070,0
|
|
20230802,111800,77598100,5070,5070,5070,5070,0
|
|
20230802,111700,77598100,5070,5070,5070,5070,1
|
|
20230802,111600,77593030,5050,5050,5050,5050,0
|
|
20230802,111500,77593030,5050,5050,5050,5030,2065
|
|
20230802,111400,67188400,5070,5070,5070,5070,0
|
|
20230802,111300,67188400,5070,5070,5070,5070,0
|
|
20230802,111200,67188400,5070,5070,5070,5070,0
|
|
20230802,111100,67188400,5070,5060,5070,5040,671
|
|
20230802,111000,63804770,5070,5070,5070,5070,0
|
|
20230802,110900,63804770,5070,5070,5070,5070,0
|
|
20230802,110800,63804770,5070,5070,5070,5070,1
|
|
20230802,110700,63799700,5060,5060,5060,5060,17
|
|
20230802,110600,63713680,5060,5060,5060,5060,0
|
|
20230802,110500,63713680,5060,5060,5060,5060,1
|
|
20230802,110400,63708620,5050,5040,5050,5040,499
|
|
20230802,110300,61188680,5050,5050,5050,5050,0
|
|
20230802,110200,61188680,5050,5050,5050,5050,435
|
|
20230802,110100,58991930,5050,5050,5050,5050,0
|
|
20230802,110000,58991930,5050,5060,5060,5050,28
|
|
20230802,105900,58850490,5090,5070,5090,5060,718
|
|
20230802,105800,55215450,5090,5090,5090,5090,0
|
|
20230802,105700,55215450,5090,5090,5090,5090,0
|
|
20230802,105600,55215450,5090,5090,5090,5090,0
|
|
20230802,105500,55215450,5090,5090,5090,5090,0
|
|
20230802,105400,55215450,5090,5090,5090,5090,0
|
|
20230802,105300,55215450,5090,5090,5090,5090,0
|
|
20230802,105200,55215450,5090,5090,5090,5090,27
|
|
20230802,105100,55078020,5090,5090,5090,5090,0
|
|
20230802,105000,55078020,5090,5090,5090,5090,1
|
|
20230802,104900,55072930,5060,5070,5070,5060,150
|
|
20230802,104800,54313010,5090,5090,5090,5090,0
|
|
20230802,104700,54313010,5090,5090,5090,5090,0
|
|
20230802,104600,54313010,5090,5090,5090,5090,0
|
|
20230802,104500,54313010,5090,5070,5090,5060,606
|
|
20230802,104400,51246440,5080,5080,5080,5080,0
|
|
20230802,104300,51246440,5080,5080,5080,5080,0
|
|
20230802,104200,51246440,5080,5060,5080,5060,837
|
|
20230802,104100,47010220,5060,5060,5060,5060,1450
|
|
20230802,104000,39673220,5090,5090,5090,5090,0
|
|
20230802,103900,39673220,5090,5090,5090,5090,200
|
|
20230802,103800,38655220,5090,5100,5100,5090,627
|
|
20230802,103700,35463770,5100,5100,5100,5100,0
|
|
20230802,103600,35463770,5100,5100,5100,5100,0
|
|
20230802,103500,35463770,5100,5100,5100,5100,242
|
|
20230802,103400,34229570,5140,5140,5140,5140,0
|
|
20230802,103300,34229570,5140,5140,5140,5140,0
|
|
20230802,103200,34229570,5140,5140,5140,5140,0
|
|
20230802,103100,34229570,5140,5140,5140,5140,0
|
|
20230802,103000,34229570,5140,5140,5140,5140,0
|
|
20230802,102900,34229570,5140,5140,5140,5140,0
|
|
20230802,102800,34229570,5140,5140,5140,5140,0
|
|
20230802,102700,34229570,5140,5140,5140,5140,0
|
|
20230802,102600,34229570,5140,5100,5140,5100,75
|
|
20230802,102500,33847030,5090,5090,5090,5090,10
|
|
20230802,102400,33796130,5100,5100,5100,5100,0
|
|
20230802,102300,33796130,5100,5100,5100,5100,0
|
|
20230802,102200,33796130,5100,5100,5100,5100,0
|
|
20230802,102100,33796130,5100,5100,5100,5100,112
|
|
20230802,102000,33224930,5100,5120,5120,5100,1300
|
|
20230802,101900,26594270,5140,5120,5140,5120,501
|
|
20230802,101800,24029130,5120,5120,5120,5120,0
|
|
20230802,101700,24029130,5120,5120,5120,5120,1
|
|
20230802,101600,24024010,5160,5160,5160,5160,0
|
|
20230802,101500,24024010,5160,5160,5160,5160,0
|
|
20230802,101400,24024010,5160,5160,5160,5160,1
|
|
20230802,101300,24018850,5120,5120,5120,5120,0
|
|
20230802,101200,24018850,5120,5120,5120,5120,0
|
|
20230802,101100,24018850,5120,5170,5170,5120,101
|
|
20230802,101000,23501660,5130,5140,5140,5130,790
|
|
20230802,100900,19448520,5140,5140,5140,5140,0
|
|
20230802,100800,19448520,5140,5160,5160,5140,10
|
|
20230802,100700,19397100,5170,5170,5170,5170,0
|
|
20230802,100600,19397100,5170,5170,5170,5170,0
|
|
20230802,100500,19397100,5170,5170,5170,5170,0
|
|
20230802,100400,19397100,5170,5170,5170,5170,33
|
|
20230802,100300,19226490,5170,5170,5170,5170,0
|
|
20230802,100200,19226490,5170,5170,5170,5170,0
|
|
20230802,100100,19226490,5170,5170,5170,5170,0
|
|
20230802,100000,19226490,5170,5170,5170,5170,213
|
|
20230802,095900,18125280,5170,5170,5170,5170,533
|
|
20230802,095800,15369670,5160,5180,5180,5130,1001
|
|
20230802,095700,10218370,5190,5190,5190,5190,0
|
|
20230802,095600,10218370,5190,5190,5190,5190,0
|
|
20230802,095500,10218370,5190,5190,5190,5190,0
|
|
20230802,095400,10218370,5190,5190,5190,5190,1
|
|
20230802,095300,10213180,5190,5190,5190,5190,0
|
|
20230802,095200,10213180,5190,5190,5190,5190,1
|
|
20230802,095100,10207990,5160,5130,5200,5130,392
|
|
20230802,095000,8180480,5150,5150,5150,5150,0
|
|
20230802,094900,8180480,5150,5150,5150,5150,0
|
|
20230802,094800,8180480,5150,5150,5150,5150,0
|
|
20230802,094700,8180480,5150,5150,5150,5150,0
|
|
20230802,094600,8180480,5150,5150,5150,5150,3
|
|
20230802,094500,8165030,5170,5170,5170,5170,1
|
|
20230802,094400,8159860,5150,5170,5170,5150,115
|
|
20230802,094300,7567570,5170,5170,5170,5170,0
|
|
20230802,094200,7567570,5170,5170,5170,5170,0
|
|
20230802,094100,7567570,5170,5170,5170,5170,90
|
|
20230802,094000,7102270,5180,5180,5180,5180,0
|
|
20230802,093900,7102270,5180,5180,5180,5180,0
|
|
20230802,093800,7102270,5180,5180,5180,5180,1
|
|
20230802,093700,7097090,5180,5180,5180,5180,0
|
|
20230802,093600,7097090,5180,5180,5180,5180,1
|
|
20230802,093500,7091910,5170,5170,5170,5170,5
|
|
20230802,093400,7066060,5200,5200,5200,5200,0
|
|
20230802,093300,7066060,5200,5190,5200,5190,8
|
|
20230802,093200,7024490,5170,5200,5200,5170,101
|
|
20230802,093100,6500430,5200,5200,5200,5200,1
|
|
20230802,093000,6495230,5210,5210,5210,5210,0
|
|
20230802,092900,6495230,5210,5210,5210,5210,0
|
|
20230802,092800,6495230,5210,5210,5210,5210,0
|
|
20230802,092700,6495230,5210,5210,5210,5210,8
|
|
20230802,092600,6453550,5210,5210,5210,5210,8
|
|
20230802,092500,6411870,5210,5210,5210,5210,0
|
|
20230802,092400,6411870,5210,5210,5210,5210,0
|
|
20230802,092300,6411870,5210,5210,5210,5210,0
|
|
20230802,092200,6411870,5210,5200,5210,5200,571
|
|
20230802,092100,3442660,5200,5200,5200,5200,80
|
|
20230802,092000,3026660,5200,5200,5200,5200,100
|
|
20230802,091900,2506660,5200,5200,5200,5200,1
|
|
20230802,091800,2501460,5190,5190,5190,5190,10
|
|
20230802,091700,2449560,5190,5190,5190,5190,0
|
|
20230802,091600,2449560,5190,5190,5190,5190,1
|
|
20230802,091500,2444370,5190,5190,5190,5190,36
|
|
20230802,091400,2257530,5200,5200,5200,5170,272
|
|
20230802,091300,848240,5200,5200,5200,5200,0
|
|
20230802,091200,848240,5200,5200,5200,5200,5
|
|
20230802,091100,822240,5190,5190,5190,5190,1
|
|
20230802,091000,817050,5170,5170,5170,5170,0
|
|
20230802,090900,817050,5170,5170,5170,5170,40
|
|
20230802,090800,610250,5200,5200,5200,5200,0
|
|
20230802,090700,610250,5200,5200,5200,5200,0
|
|
20230802,090600,610250,5200,5200,5200,5200,1
|
|
20230802,090500,605050,5200,5200,5200,5200,0
|
|
20230802,090400,605050,5200,5190,5200,5190,5
|
|
20230802,090300,579070,5200,5200,5200,5200,0
|
|
20230802,090200,579070,5200,5200,5200,5200,0
|
|
20230802,090100,579070,5200,5200,5200,5200,0
|
|
20230802,090000,579070,5200,5170,5200,5170,112
|