658 lines
31 KiB
CSV
658 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230904,195500,128439035,3400,3400,3400,3400,62
|
|
20230904,195400,128439035,3400,3400,3400,3400,0
|
|
20230904,195300,128439035,3400,3400,3400,3400,0
|
|
20230904,195200,128439035,3400,3400,3400,3400,0
|
|
20230904,195100,128439035,3400,3400,3400,3400,0
|
|
20230904,195000,128439035,3400,3400,3400,3400,0
|
|
20230904,194900,128439035,3400,3400,3400,3400,0
|
|
20230904,194800,128439035,3400,3400,3400,3400,0
|
|
20230904,194700,128439035,3400,3400,3400,3400,0
|
|
20230904,194600,128439035,3400,3400,3400,3400,0
|
|
20230904,194500,128439035,3400,3400,3400,3400,0
|
|
20230904,194400,128439035,3400,3400,3400,3400,0
|
|
20230904,194300,128439035,3400,3400,3400,3400,0
|
|
20230904,194200,128439035,3400,3400,3400,3400,0
|
|
20230904,194100,128439035,3400,3400,3400,3400,0
|
|
20230904,194000,128439035,3400,3400,3400,3400,0
|
|
20230904,193900,128439035,3400,3400,3400,3400,0
|
|
20230904,193800,128439035,3400,3400,3400,3400,0
|
|
20230904,193700,128439035,3400,3400,3400,3400,0
|
|
20230904,193600,128439035,3400,3400,3400,3400,0
|
|
20230904,193500,128439035,3400,3400,3400,3400,0
|
|
20230904,193400,128439035,3400,3400,3400,3400,0
|
|
20230904,193300,128439035,3400,3400,3400,3400,0
|
|
20230904,193200,128439035,3400,3400,3400,3400,0
|
|
20230904,193100,128439035,3400,3400,3400,3400,0
|
|
20230904,193000,128439035,3400,3400,3400,3400,0
|
|
20230904,192900,128439035,3400,3400,3400,3400,0
|
|
20230904,192800,128439035,3400,3400,3400,3400,0
|
|
20230904,192700,128439035,3400,3400,3400,3400,0
|
|
20230904,192600,128439035,3400,3400,3400,3400,0
|
|
20230904,192500,128439035,3400,3400,3400,3400,62
|
|
20230904,192400,128439035,3400,3400,3400,3400,0
|
|
20230904,192300,128439035,3400,3400,3400,3400,0
|
|
20230904,192200,128439035,3400,3400,3400,3400,0
|
|
20230904,192100,128439035,3400,3400,3400,3400,0
|
|
20230904,192000,128439035,3400,3400,3400,3400,0
|
|
20230904,191900,128439035,3400,3400,3400,3400,0
|
|
20230904,191800,128439035,3400,3400,3400,3400,0
|
|
20230904,191700,128439035,3400,3400,3400,3400,0
|
|
20230904,191600,128439035,3400,3400,3400,3400,0
|
|
20230904,191500,128439035,3400,3400,3400,3400,0
|
|
20230904,191400,128439035,3400,3400,3400,3400,0
|
|
20230904,191300,128439035,3400,3400,3400,3400,0
|
|
20230904,191200,128439035,3400,3400,3400,3400,0
|
|
20230904,191100,128439035,3400,3400,3400,3400,0
|
|
20230904,191000,128439035,3400,3400,3400,3400,0
|
|
20230904,190900,128439035,3400,3400,3400,3400,0
|
|
20230904,190800,128439035,3400,3400,3400,3400,0
|
|
20230904,190700,128439035,3400,3400,3400,3400,0
|
|
20230904,190600,128439035,3400,3400,3400,3400,0
|
|
20230904,190500,128439035,3400,3400,3400,3400,0
|
|
20230904,190400,128439035,3400,3400,3400,3400,0
|
|
20230904,190300,128439035,3400,3400,3400,3400,0
|
|
20230904,190200,128439035,3400,3400,3400,3400,0
|
|
20230904,190100,128439035,3400,3400,3400,3400,0
|
|
20230904,190000,128439035,3400,3400,3400,3400,0
|
|
20230904,185900,128439035,3400,3400,3400,3400,0
|
|
20230904,185800,128439035,3400,3400,3400,3400,0
|
|
20230904,185700,128439035,3400,3400,3400,3400,0
|
|
20230904,185600,128439035,3400,3400,3400,3400,0
|
|
20230904,185500,128439035,3400,3400,3400,3400,62
|
|
20230904,185400,128439035,3400,3400,3400,3400,0
|
|
20230904,185300,128439035,3400,3400,3400,3400,0
|
|
20230904,185200,128439035,3400,3400,3400,3400,0
|
|
20230904,185100,128439035,3400,3400,3400,3400,0
|
|
20230904,185000,128439035,3400,3400,3400,3400,0
|
|
20230904,184900,128439035,3400,3400,3400,3400,0
|
|
20230904,184800,128439035,3400,3400,3400,3400,0
|
|
20230904,184700,128439035,3400,3400,3400,3400,0
|
|
20230904,184600,128439035,3400,3400,3400,3400,0
|
|
20230904,184500,128439035,3400,3400,3400,3400,0
|
|
20230904,184400,128439035,3400,3400,3400,3400,0
|
|
20230904,184300,128439035,3400,3400,3400,3400,0
|
|
20230904,184200,128439035,3400,3400,3400,3400,0
|
|
20230904,184100,128439035,3400,3400,3400,3400,0
|
|
20230904,184000,128439035,3400,3400,3400,3400,0
|
|
20230904,183900,128439035,3400,3400,3400,3400,0
|
|
20230904,183800,128439035,3400,3400,3400,3400,0
|
|
20230904,183700,128439035,3400,3400,3400,3400,0
|
|
20230904,183600,128439035,3400,3400,3400,3400,0
|
|
20230904,183500,128439035,3400,3400,3400,3400,0
|
|
20230904,183400,128439035,3400,3400,3400,3400,0
|
|
20230904,183300,128439035,3400,3400,3400,3400,0
|
|
20230904,183200,128439035,3400,3400,3400,3400,0
|
|
20230904,183100,128439035,3400,3400,3400,3400,0
|
|
20230904,183000,128439035,3400,3400,3400,3400,0
|
|
20230904,182900,128439035,3400,3400,3400,3400,0
|
|
20230904,182800,128439035,3400,3400,3400,3400,0
|
|
20230904,182700,128439035,3400,3400,3400,3400,0
|
|
20230904,182600,128439035,3400,3400,3400,3400,0
|
|
20230904,182500,128439035,3400,3400,3400,3400,62
|
|
20230904,182400,128439035,3400,3400,3400,3400,0
|
|
20230904,182300,128439035,3400,3400,3400,3400,0
|
|
20230904,182200,128439035,3400,3400,3400,3400,0
|
|
20230904,182100,128439035,3400,3400,3400,3400,0
|
|
20230904,182000,128439035,3400,3400,3400,3400,0
|
|
20230904,181900,128439035,3400,3400,3400,3400,0
|
|
20230904,181800,128439035,3400,3400,3400,3400,0
|
|
20230904,181700,128439035,3400,3400,3400,3400,0
|
|
20230904,181600,128439035,3400,3400,3400,3400,0
|
|
20230904,181500,128439035,3400,3400,3400,3400,0
|
|
20230904,181400,128439035,3400,3400,3400,3400,0
|
|
20230904,181300,128439035,3400,3400,3400,3400,0
|
|
20230904,181200,128439035,3400,3400,3400,3400,0
|
|
20230904,181100,128439035,3400,3400,3400,3400,0
|
|
20230904,181000,128439035,3400,3400,3400,3400,0
|
|
20230904,180900,128439035,3400,3400,3400,3400,0
|
|
20230904,180800,128439035,3400,3400,3400,3400,0
|
|
20230904,180700,128439035,3400,3400,3400,3400,0
|
|
20230904,180600,128439035,3400,3400,3400,3400,0
|
|
20230904,180500,128439035,3400,3400,3400,3400,0
|
|
20230904,180400,128439035,3400,3400,3400,3400,0
|
|
20230904,180300,128439035,3400,3400,3400,3400,0
|
|
20230904,180200,128439035,3400,3400,3400,3400,0
|
|
20230904,180100,128439035,3400,3400,3400,3400,0
|
|
20230904,180000,128439035,3400,3400,3400,3400,0
|
|
20230904,175900,128439035,3400,3400,3400,3400,0
|
|
20230904,175800,128439035,3400,3400,3400,3400,0
|
|
20230904,175700,128439035,3400,3400,3400,3400,0
|
|
20230904,175600,128439035,3400,3400,3400,3400,0
|
|
20230904,175500,128439035,3400,3400,3400,3400,62
|
|
20230904,175400,128439035,3400,3400,3400,3400,0
|
|
20230904,175300,128439035,3400,3400,3400,3400,0
|
|
20230904,175200,128439035,3400,3400,3400,3400,0
|
|
20230904,175100,128439035,3400,3400,3400,3400,0
|
|
20230904,175000,128439035,3400,3400,3400,3400,0
|
|
20230904,174900,128439035,3400,3400,3400,3400,0
|
|
20230904,174800,128439035,3400,3400,3400,3400,0
|
|
20230904,174700,128439035,3400,3400,3400,3400,0
|
|
20230904,174600,128439035,3400,3400,3400,3400,0
|
|
20230904,174500,128439035,3400,3400,3400,3400,0
|
|
20230904,174400,128439035,3400,3400,3400,3400,0
|
|
20230904,174300,128439035,3400,3400,3400,3400,0
|
|
20230904,174200,128439035,3400,3400,3400,3400,0
|
|
20230904,174100,128439035,3400,3400,3400,3400,0
|
|
20230904,174000,128439035,3400,3400,3400,3400,0
|
|
20230904,173900,128439035,3400,3400,3400,3400,0
|
|
20230904,173800,128439035,3400,3400,3400,3400,0
|
|
20230904,173700,128439035,3400,3400,3400,3400,0
|
|
20230904,173600,128439035,3400,3400,3400,3400,0
|
|
20230904,173500,128439035,3400,3400,3400,3400,0
|
|
20230904,173400,128439035,3400,3400,3400,3400,0
|
|
20230904,173300,128439035,3400,3400,3400,3400,0
|
|
20230904,173200,128439035,3400,3400,3400,3400,0
|
|
20230904,173100,128439035,3400,3400,3400,3400,0
|
|
20230904,173000,128439035,3400,3400,3400,3400,0
|
|
20230904,172900,128439035,3400,3400,3400,3400,0
|
|
20230904,172800,128439035,3400,3400,3400,3400,0
|
|
20230904,172700,128439035,3400,3400,3400,3400,0
|
|
20230904,172600,128439035,3400,3400,3400,3400,0
|
|
20230904,172500,128439035,3400,3400,3400,3400,62
|
|
20230904,172400,128439035,3400,3400,3400,3400,0
|
|
20230904,172300,128439035,3400,3400,3400,3400,0
|
|
20230904,172200,128439035,3400,3400,3400,3400,0
|
|
20230904,172100,128439035,3400,3400,3400,3400,0
|
|
20230904,172000,128439035,3400,3400,3400,3400,0
|
|
20230904,171900,128439035,3400,3400,3400,3400,0
|
|
20230904,171800,128439035,3400,3400,3400,3400,0
|
|
20230904,171700,128439035,3400,3400,3400,3400,0
|
|
20230904,171600,128439035,3400,3400,3400,3400,0
|
|
20230904,171500,128439035,3400,3400,3400,3400,0
|
|
20230904,171400,128439035,3400,3400,3400,3400,0
|
|
20230904,171300,128439035,3400,3400,3400,3400,0
|
|
20230904,171200,128439035,3400,3400,3400,3400,0
|
|
20230904,171100,128439035,3400,3400,3400,3400,0
|
|
20230904,171000,128439035,3400,3400,3400,3400,0
|
|
20230904,170900,128439035,3400,3400,3400,3400,0
|
|
20230904,170800,128439035,3400,3400,3400,3400,0
|
|
20230904,170700,128439035,3400,3400,3400,3400,0
|
|
20230904,170600,128439035,3400,3400,3400,3400,0
|
|
20230904,170500,128439035,3400,3400,3400,3400,0
|
|
20230904,170400,128439035,3400,3400,3400,3400,0
|
|
20230904,170300,128439035,3400,3400,3400,3400,0
|
|
20230904,170200,128439035,3400,3400,3400,3400,0
|
|
20230904,170100,128439035,3400,3400,3400,3400,0
|
|
20230904,170000,128439035,3400,3400,3400,3400,0
|
|
20230904,165900,128439035,3400,3400,3400,3400,0
|
|
20230904,165800,128439035,3400,3400,3400,3400,0
|
|
20230904,165700,128439035,3400,3400,3400,3400,0
|
|
20230904,165600,128439035,3400,3400,3400,3400,0
|
|
20230904,165500,128439035,3400,3400,3400,3400,62
|
|
20230904,165400,128439035,3400,3400,3400,3400,0
|
|
20230904,165300,128439035,3400,3400,3400,3400,0
|
|
20230904,165200,128439035,3400,3400,3400,3400,0
|
|
20230904,165100,128439035,3400,3400,3400,3400,0
|
|
20230904,165000,128439035,3400,3400,3400,3400,0
|
|
20230904,164900,128439035,3400,3400,3400,3400,0
|
|
20230904,164800,128439035,3400,3400,3400,3400,0
|
|
20230904,164700,128439035,3400,3400,3400,3400,0
|
|
20230904,164600,128439035,3400,3400,3400,3400,0
|
|
20230904,164500,128439035,3400,3400,3400,3400,0
|
|
20230904,164400,128439035,3400,3400,3400,3400,0
|
|
20230904,164300,128439035,3400,3400,3400,3400,0
|
|
20230904,164200,128439035,3400,3400,3400,3400,0
|
|
20230904,164100,128439035,3400,3400,3400,3400,0
|
|
20230904,164000,128439035,3400,3400,3400,3400,0
|
|
20230904,163900,128439035,3400,3400,3400,3400,0
|
|
20230904,163800,128439035,3400,3400,3400,3400,0
|
|
20230904,163700,128439035,3400,3400,3400,3400,0
|
|
20230904,163600,128439035,3400,3400,3400,3400,0
|
|
20230904,163500,128439035,3400,3400,3400,3400,0
|
|
20230904,163400,128439035,3400,3400,3400,3400,0
|
|
20230904,163300,128439035,3400,3400,3400,3400,0
|
|
20230904,163200,128439035,3400,3400,3400,3400,0
|
|
20230904,163100,128439035,3400,3400,3400,3400,0
|
|
20230904,163000,128439035,3400,3400,3400,3400,0
|
|
20230904,162900,128439035,3400,3400,3400,3400,0
|
|
20230904,162800,128439035,3400,3400,3400,3400,0
|
|
20230904,162700,128439035,3400,3400,3400,3400,0
|
|
20230904,162600,128439035,3400,3400,3400,3400,0
|
|
20230904,162500,128439035,3400,3400,3400,3400,62
|
|
20230904,162400,128439035,3400,3400,3400,3400,0
|
|
20230904,162300,128439035,3400,3400,3400,3400,0
|
|
20230904,162200,128439035,3400,3400,3400,3400,0
|
|
20230904,162100,128439035,3400,3400,3400,3400,0
|
|
20230904,162000,128439035,3400,3400,3400,3400,0
|
|
20230904,161900,128439035,3400,3400,3400,3400,0
|
|
20230904,161800,128439035,3400,3400,3400,3400,0
|
|
20230904,161700,128439035,3400,3400,3400,3400,0
|
|
20230904,161600,128439035,3400,3400,3400,3400,0
|
|
20230904,161500,128439035,3400,3400,3400,3400,0
|
|
20230904,161400,128439035,3400,3400,3400,3400,0
|
|
20230904,161300,128439035,3400,3400,3400,3400,0
|
|
20230904,161200,128439035,3400,3400,3400,3400,0
|
|
20230904,161100,128439035,3400,3400,3400,3400,0
|
|
20230904,161000,128439035,3400,3400,3400,3400,0
|
|
20230904,160900,128439035,3400,3400,3400,3400,0
|
|
20230904,160800,128439035,3400,3400,3400,3400,0
|
|
20230904,160700,128439035,3400,3400,3400,3400,0
|
|
20230904,160600,128439035,3400,3400,3400,3400,0
|
|
20230904,160500,128439035,3400,3400,3400,3400,0
|
|
20230904,160400,128439035,3400,3400,3400,3400,0
|
|
20230904,160300,128439035,3400,3400,3400,3400,0
|
|
20230904,160200,128439035,3400,3400,3400,3400,0
|
|
20230904,160100,128439035,3400,3400,3400,3400,0
|
|
20230904,160000,128439035,3400,3400,3400,3400,0
|
|
20230904,155900,128439035,3400,3400,3400,3400,0
|
|
20230904,155800,128439035,3400,3400,3400,3400,0
|
|
20230904,155700,128439035,3400,3400,3400,3400,0
|
|
20230904,155600,128439035,3400,3400,3400,3400,0
|
|
20230904,155500,128439035,3400,3400,3400,3400,62
|
|
20230904,155400,128439035,3400,3400,3400,3400,0
|
|
20230904,155300,128439035,3400,3400,3400,3400,0
|
|
20230904,155200,128439035,3400,3400,3400,3400,0
|
|
20230904,155100,128439035,3400,3400,3400,3400,0
|
|
20230904,155000,128439035,3400,3400,3400,3400,0
|
|
20230904,154900,128439035,3400,3400,3400,3400,0
|
|
20230904,154800,128439035,3400,3400,3400,3400,0
|
|
20230904,154700,128439035,3400,3400,3400,3400,0
|
|
20230904,154600,128439035,3400,3400,3400,3400,0
|
|
20230904,154500,128439035,3400,3400,3400,3400,0
|
|
20230904,154400,128439035,3400,3400,3400,3400,0
|
|
20230904,154300,128439035,3400,3400,3400,3400,0
|
|
20230904,154200,128439035,3400,3400,3400,3400,0
|
|
20230904,154100,128439035,3400,3400,3400,3400,0
|
|
20230904,154000,128439035,3400,3400,3400,3400,0
|
|
20230904,153900,128439035,3400,3400,3400,3400,0
|
|
20230904,153800,128439035,3400,3400,3400,3400,0
|
|
20230904,153700,128439035,3400,3400,3400,3400,0
|
|
20230904,153600,128439035,3400,3400,3400,3400,0
|
|
20230904,153500,128439035,3400,3400,3400,3400,0
|
|
20230904,153400,128439035,3400,3400,3400,3400,0
|
|
20230904,153300,128439035,3400,3400,3400,3400,0
|
|
20230904,153200,128439035,3400,3400,3400,3400,0
|
|
20230904,153100,128439035,3400,3400,3400,3400,0
|
|
20230904,153000,128439035,3400,3400,3400,3400,62
|
|
20230904,152900,128228235,3385,3385,3385,3385,0
|
|
20230904,152800,128228235,3385,3385,3385,3385,0
|
|
20230904,152700,128228235,3385,3385,3385,3385,0
|
|
20230904,152600,128228235,3385,3385,3385,3385,0
|
|
20230904,152500,128228235,3385,3385,3385,3385,0
|
|
20230904,152400,128228235,3385,3385,3385,3385,0
|
|
20230904,152300,128228235,3385,3385,3385,3385,0
|
|
20230904,152200,128228235,3385,3385,3385,3385,0
|
|
20230904,152100,128228235,3385,3385,3385,3385,0
|
|
20230904,152000,128228235,3385,3385,3385,3385,0
|
|
20230904,151900,128228235,3385,3395,3395,3385,39
|
|
20230904,151800,128096210,3395,3395,3395,3395,1
|
|
20230904,151700,128092815,3380,3380,3380,3380,0
|
|
20230904,151600,128092815,3380,3385,3385,3380,60
|
|
20230904,151500,127889955,3380,3385,3385,3380,324
|
|
20230904,151400,126794805,3385,3385,3385,3385,29
|
|
20230904,151300,126696640,3385,3385,3385,3385,606
|
|
20230904,151200,124645330,3385,3385,3385,3385,41
|
|
20230904,151100,124506545,3380,3380,3380,3380,0
|
|
20230904,151000,124506545,3380,3380,3380,3380,0
|
|
20230904,150900,124506545,3380,3380,3380,3380,0
|
|
20230904,150800,124506545,3380,3380,3380,3380,50
|
|
20230904,150700,124337545,3380,3380,3380,3380,1
|
|
20230904,150600,124334165,3385,3385,3385,3385,1
|
|
20230904,150500,124330780,3400,3400,3400,3400,0
|
|
20230904,150400,124330780,3400,3400,3400,3400,0
|
|
20230904,150300,124330780,3400,3400,3400,3400,0
|
|
20230904,150200,124330780,3400,3400,3400,3400,0
|
|
20230904,150100,124330780,3400,3400,3400,3400,0
|
|
20230904,150000,124330780,3400,3395,3400,3395,880
|
|
20230904,145900,121341370,3395,3390,3395,3390,266
|
|
20230904,145800,120438445,3395,3395,3395,3395,0
|
|
20230904,145700,120438445,3395,3395,3395,3395,0
|
|
20230904,145600,120438445,3395,3395,3395,3395,0
|
|
20230904,145500,120438445,3395,3395,3395,3395,0
|
|
20230904,145400,120438445,3395,3395,3395,3395,0
|
|
20230904,145300,120438445,3395,3395,3395,3395,0
|
|
20230904,145200,120438445,3395,3395,3395,3395,0
|
|
20230904,145100,120438445,3395,3395,3395,3395,0
|
|
20230904,145000,120438445,3395,3395,3395,3395,0
|
|
20230904,144900,120438445,3395,3395,3395,3395,0
|
|
20230904,144800,120438445,3395,3395,3395,3395,0
|
|
20230904,144700,120438445,3395,3385,3395,3385,300
|
|
20230904,144600,119420705,3390,3390,3390,3390,0
|
|
20230904,144500,119420705,3390,3390,3390,3390,0
|
|
20230904,144400,119420705,3390,3390,3390,3390,0
|
|
20230904,144300,119420705,3390,3390,3390,3390,100
|
|
20230904,144200,119081705,3390,3390,3390,3390,0
|
|
20230904,144100,119081705,3390,3390,3390,3390,435
|
|
20230904,144000,117607055,3390,3390,3390,3390,1
|
|
20230904,143900,117603665,3380,3380,3380,3380,0
|
|
20230904,143800,117603665,3380,3380,3380,3380,327
|
|
20230904,143700,116498405,3380,3380,3380,3380,0
|
|
20230904,143600,116498405,3380,3380,3380,3380,133
|
|
20230904,143500,116048865,3375,3375,3375,3375,0
|
|
20230904,143400,116048865,3375,3375,3375,3375,0
|
|
20230904,143300,116048865,3375,3375,3375,3375,0
|
|
20230904,143200,116048865,3375,3375,3375,3375,0
|
|
20230904,143100,116048865,3375,3375,3375,3375,0
|
|
20230904,143000,116048865,3375,3375,3375,3375,0
|
|
20230904,142900,116048865,3375,3375,3375,3375,0
|
|
20230904,142800,116048865,3375,3375,3375,3375,0
|
|
20230904,142700,116048865,3375,3375,3375,3375,300
|
|
20230904,142600,115036365,3375,3375,3375,3375,0
|
|
20230904,142500,115036365,3375,3375,3375,3375,0
|
|
20230904,142400,115036365,3375,3375,3375,3375,53
|
|
20230904,142300,114857490,3375,3375,3375,3375,400
|
|
20230904,142200,113507490,3375,3375,3375,3375,0
|
|
20230904,142100,113507490,3375,3380,3380,3375,264
|
|
20230904,142000,112615680,3380,3380,3380,3380,50
|
|
20230904,141900,112446680,3380,3380,3380,3380,0
|
|
20230904,141800,112446680,3380,3380,3380,3380,0
|
|
20230904,141700,112446680,3380,3380,3380,3380,0
|
|
20230904,141600,112446680,3380,3380,3380,3380,0
|
|
20230904,141500,112446680,3380,3380,3380,3380,100
|
|
20230904,141400,112108680,3380,3380,3380,3380,0
|
|
20230904,141300,112108680,3380,3380,3380,3380,0
|
|
20230904,141200,112108680,3380,3380,3380,3380,366
|
|
20230904,141100,110871600,3380,3380,3380,3380,0
|
|
20230904,141000,110871600,3380,3380,3380,3380,0
|
|
20230904,140900,110871600,3380,3380,3380,3380,0
|
|
20230904,140800,110871600,3380,3380,3380,3380,0
|
|
20230904,140700,110871600,3380,3380,3380,3380,0
|
|
20230904,140600,110871600,3380,3380,3380,3380,0
|
|
20230904,140500,110871600,3380,3380,3380,3380,0
|
|
20230904,140400,110871600,3380,3380,3380,3380,0
|
|
20230904,140300,110871600,3380,3380,3380,3380,0
|
|
20230904,140200,110871600,3380,3380,3380,3380,111
|
|
20230904,140100,110496420,3380,3380,3380,3380,0
|
|
20230904,140000,110496420,3380,3380,3380,3380,1
|
|
20230904,135900,110493040,3375,3375,3375,3375,0
|
|
20230904,135800,110493040,3375,3375,3375,3375,0
|
|
20230904,135700,110493040,3375,3375,3375,3375,30
|
|
20230904,135600,110391790,3375,3375,3375,3375,3
|
|
20230904,135500,110381665,3375,3380,3380,3375,640
|
|
20230904,135400,108218475,3380,3380,3380,3380,0
|
|
20230904,135300,108218475,3380,3380,3380,3380,0
|
|
20230904,135200,108218475,3380,3380,3380,3380,0
|
|
20230904,135100,108218475,3380,3380,3380,3380,0
|
|
20230904,135000,108218475,3380,3380,3380,3380,0
|
|
20230904,134900,108218475,3380,3380,3380,3380,0
|
|
20230904,134800,108218475,3380,3380,3380,3380,0
|
|
20230904,134700,108218475,3380,3380,3380,3380,0
|
|
20230904,134600,108218475,3380,3380,3380,3380,0
|
|
20230904,134500,108218475,3380,3380,3380,3380,0
|
|
20230904,134400,108218475,3380,3380,3380,3380,0
|
|
20230904,134300,108218475,3380,3380,3380,3380,0
|
|
20230904,134200,108218475,3380,3380,3380,3380,25
|
|
20230904,134100,108133975,3380,3380,3380,3380,688
|
|
20230904,134000,105808535,3380,3380,3380,3380,0
|
|
20230904,133900,105808535,3380,3380,3380,3380,0
|
|
20230904,133800,105808535,3380,3380,3380,3380,0
|
|
20230904,133700,105808535,3380,3380,3380,3380,1432
|
|
20230904,133600,100968375,3385,3385,3385,3385,487
|
|
20230904,133500,99319880,3385,3385,3385,3385,0
|
|
20230904,133400,99319880,3385,3385,3385,3385,0
|
|
20230904,133300,99319880,3385,3385,3385,3385,0
|
|
20230904,133200,99319880,3385,3385,3385,3385,0
|
|
20230904,133100,99319880,3385,3385,3385,3385,0
|
|
20230904,133000,99319880,3385,3385,3385,3385,0
|
|
20230904,132900,99319880,3385,3385,3385,3385,0
|
|
20230904,132800,99319880,3385,3385,3385,3385,0
|
|
20230904,132700,99319880,3385,3385,3385,3385,19
|
|
20230904,132600,99255565,3385,3385,3385,3385,0
|
|
20230904,132500,99255565,3385,3385,3385,3385,1
|
|
20230904,132400,99252180,3385,3385,3385,3385,0
|
|
20230904,132300,99252180,3385,3385,3385,3385,0
|
|
20230904,132200,99252180,3385,3385,3385,3385,147
|
|
20230904,132100,98754585,3385,3385,3385,3385,0
|
|
20230904,132000,98754585,3385,3385,3385,3385,12
|
|
20230904,131900,98713965,3385,3385,3385,3385,201
|
|
20230904,131800,98033580,3380,3380,3380,3380,0
|
|
20230904,131700,98033580,3380,3380,3380,3380,1374
|
|
20230904,131600,93389460,3385,3385,3385,3385,0
|
|
20230904,131500,93389460,3385,3385,3385,3385,0
|
|
20230904,131400,93389460,3385,3385,3385,3385,0
|
|
20230904,131300,93389460,3385,3390,3390,3385,1001
|
|
20230904,131200,89996075,3390,3390,3390,3390,0
|
|
20230904,131100,89996075,3390,3390,3390,3390,0
|
|
20230904,131000,89996075,3390,3390,3390,3390,0
|
|
20230904,130900,89996075,3390,3390,3390,3390,0
|
|
20230904,130800,89996075,3390,3390,3390,3390,0
|
|
20230904,130700,89996075,3390,3390,3390,3390,0
|
|
20230904,130600,89996075,3390,3390,3390,3390,0
|
|
20230904,130500,89996075,3390,3390,3390,3390,14
|
|
20230904,130400,89948615,3385,3385,3385,3385,1
|
|
20230904,130300,89945230,3390,3390,3390,3390,39
|
|
20230904,130200,89813020,3390,3390,3390,3390,0
|
|
20230904,130100,89813020,3390,3390,3390,3390,1
|
|
20230904,130000,89809630,3390,3390,3390,3390,10
|
|
20230904,125900,89775730,3380,3380,3380,3380,0
|
|
20230904,125800,89775730,3380,3380,3380,3380,0
|
|
20230904,125700,89775730,3380,3380,3380,3380,0
|
|
20230904,125600,89775730,3380,3380,3380,3380,0
|
|
20230904,125500,89775730,3380,3380,3380,3380,0
|
|
20230904,125400,89775730,3380,3380,3380,3380,0
|
|
20230904,125300,89775730,3380,3380,3380,3380,0
|
|
20230904,125200,89775730,3380,3380,3380,3380,0
|
|
20230904,125100,89775730,3380,3380,3380,3380,0
|
|
20230904,125000,89775730,3380,3380,3380,3380,0
|
|
20230904,124900,89775730,3380,3380,3380,3380,0
|
|
20230904,124800,89775730,3380,3380,3380,3380,0
|
|
20230904,124700,89775730,3380,3380,3380,3380,203
|
|
20230904,124600,89089590,3380,3380,3380,3380,1341
|
|
20230904,124500,84557010,3380,3380,3380,3380,111
|
|
20230904,124400,84181830,3380,3380,3380,3380,0
|
|
20230904,124300,84181830,3380,3380,3380,3380,0
|
|
20230904,124200,84181830,3380,3380,3380,3380,0
|
|
20230904,124100,84181830,3380,3380,3380,3380,116
|
|
20230904,124000,83789750,3380,3380,3380,3380,0
|
|
20230904,123900,83789750,3380,3380,3380,3380,0
|
|
20230904,123800,83789750,3380,3380,3380,3380,0
|
|
20230904,123700,83789750,3380,3380,3380,3380,0
|
|
20230904,123600,83789750,3380,3380,3380,3380,3
|
|
20230904,123500,83779610,3360,3360,3360,3360,1000
|
|
20230904,123400,80419610,3380,3380,3380,3380,1
|
|
20230904,123300,80416230,3360,3380,3380,3360,1001
|
|
20230904,123200,77048905,3370,3370,3370,3370,0
|
|
20230904,123100,77048905,3370,3370,3370,3370,0
|
|
20230904,123000,77048905,3370,3370,3370,3370,0
|
|
20230904,122900,77048905,3370,3370,3370,3370,0
|
|
20230904,122800,77048905,3370,3370,3370,3370,0
|
|
20230904,122700,77048905,3370,3370,3370,3370,0
|
|
20230904,122600,77048905,3370,3375,3375,3370,781
|
|
20230904,122500,74416625,3380,3380,3380,3380,0
|
|
20230904,122400,74416625,3380,3380,3380,3380,0
|
|
20230904,122300,74416625,3380,3380,3380,3380,0
|
|
20230904,122200,74416625,3380,3380,3380,3380,0
|
|
20230904,122100,74416625,3380,3380,3380,3380,41
|
|
20230904,122000,74278045,3380,3380,3380,3380,0
|
|
20230904,121900,74278045,3380,3380,3380,3380,0
|
|
20230904,121800,74278045,3380,3385,3385,3380,20
|
|
20230904,121700,74210440,3385,3385,3385,3385,0
|
|
20230904,121600,74210440,3385,3385,3385,3385,0
|
|
20230904,121500,74210440,3385,3385,3385,3385,8
|
|
20230904,121400,74183360,3390,3390,3390,3390,0
|
|
20230904,121300,74183360,3390,3390,3390,3390,0
|
|
20230904,121200,74183360,3390,3390,3390,3390,0
|
|
20230904,121100,74183360,3390,3390,3390,3390,167
|
|
20230904,121000,73617230,3400,3400,3400,3400,0
|
|
20230904,120900,73617230,3400,3400,3400,3400,0
|
|
20230904,120800,73617230,3400,3400,3400,3400,0
|
|
20230904,120700,73617230,3400,3400,3400,3400,0
|
|
20230904,120600,73617230,3400,3400,3400,3400,0
|
|
20230904,120500,73617230,3400,3400,3400,3400,0
|
|
20230904,120400,73617230,3400,3400,3400,3400,0
|
|
20230904,120300,73617230,3400,3400,3400,3400,0
|
|
20230904,120200,73617230,3400,3400,3400,3400,0
|
|
20230904,120100,73617230,3400,3400,3400,3400,9
|
|
20230904,120000,73586630,3390,3390,3390,3390,0
|
|
20230904,115900,73586630,3390,3390,3390,3390,0
|
|
20230904,115800,73586630,3390,3390,3390,3390,10
|
|
20230904,115700,73552730,3400,3395,3400,3395,18
|
|
20230904,115600,73491560,3395,3400,3400,3395,32
|
|
20230904,115500,73382770,3400,3400,3400,3400,10
|
|
20230904,115400,73348770,3400,3400,3400,3400,0
|
|
20230904,115300,73348770,3400,3400,3400,3400,0
|
|
20230904,115200,73348770,3400,3400,3400,3400,0
|
|
20230904,115100,73348770,3400,3400,3400,3400,0
|
|
20230904,115000,73348770,3400,3400,3400,3400,50
|
|
20230904,114900,73178770,3400,3400,3400,3400,0
|
|
20230904,114800,73178770,3400,3400,3400,3400,10
|
|
20230904,114700,73144770,3390,3390,3390,3390,0
|
|
20230904,114600,73144770,3390,3390,3390,3390,0
|
|
20230904,114500,73144770,3390,3390,3390,3390,31
|
|
20230904,114400,73039680,3400,3400,3400,3400,0
|
|
20230904,114300,73039680,3400,3400,3400,3400,0
|
|
20230904,114200,73039680,3400,3400,3400,3400,0
|
|
20230904,114100,73039680,3400,3400,3400,3400,20
|
|
20230904,114000,72971680,3390,3390,3390,3390,0
|
|
20230904,113900,72971680,3390,3390,3390,3390,0
|
|
20230904,113800,72971680,3390,3390,3390,3390,0
|
|
20230904,113700,72971680,3390,3390,3390,3390,160
|
|
20230904,113600,72429280,3395,3395,3395,3395,0
|
|
20230904,113500,72429280,3395,3395,3395,3395,0
|
|
20230904,113400,72429280,3395,3395,3395,3395,0
|
|
20230904,113300,72429280,3395,3395,3395,3395,0
|
|
20230904,113200,72429280,3395,3395,3395,3395,0
|
|
20230904,113100,72429280,3395,3395,3395,3395,0
|
|
20230904,113000,72429280,3395,3395,3395,3395,0
|
|
20230904,112900,72429280,3395,3395,3395,3395,0
|
|
20230904,112800,72429280,3395,3395,3395,3395,1
|
|
20230904,112700,72425885,3395,3395,3395,3395,0
|
|
20230904,112600,72425885,3395,3395,3395,3395,295
|
|
20230904,112500,71424360,3395,3395,3395,3395,0
|
|
20230904,112400,71424360,3395,3395,3395,3395,0
|
|
20230904,112300,71424360,3395,3395,3395,3395,0
|
|
20230904,112200,71424360,3395,3395,3395,3395,3
|
|
20230904,112100,71414175,3395,3395,3395,3395,10
|
|
20230904,112000,71380225,3390,3390,3390,3390,0
|
|
20230904,111900,71380225,3390,3390,3390,3390,10
|
|
20230904,111800,71346325,3390,3390,3390,3390,0
|
|
20230904,111700,71346325,3390,3390,3390,3390,0
|
|
20230904,111600,71346325,3390,3390,3390,3390,0
|
|
20230904,111500,71346325,3390,3390,3390,3390,0
|
|
20230904,111400,71346325,3390,3390,3390,3390,0
|
|
20230904,111300,71346325,3390,3390,3390,3390,0
|
|
20230904,111200,71346325,3390,3390,3390,3390,0
|
|
20230904,111100,71346325,3390,3390,3390,3390,12
|
|
20230904,111000,71305645,3390,3390,3390,3390,0
|
|
20230904,110900,71305645,3390,3390,3390,3390,20
|
|
20230904,110800,71237845,3375,3375,3375,3375,19
|
|
20230904,110700,71173720,3370,3370,3370,3370,0
|
|
20230904,110600,71173720,3370,3370,3370,3370,0
|
|
20230904,110500,71173720,3370,3370,3370,3370,0
|
|
20230904,110400,71173720,3370,3370,3370,3370,19
|
|
20230904,110300,71109690,3390,3390,3390,3390,0
|
|
20230904,110200,71109690,3390,3390,3390,3390,0
|
|
20230904,110100,71109690,3390,3390,3390,3390,0
|
|
20230904,110000,71109690,3390,3370,3390,3370,600
|
|
20230904,105900,69075915,3370,3370,3370,3365,13
|
|
20230904,105800,69032110,3360,3360,3360,3360,0
|
|
20230904,105700,69032110,3360,3365,3365,3360,48
|
|
20230904,105600,68870750,3360,3360,3360,3360,0
|
|
20230904,105500,68870750,3360,3360,3360,3360,0
|
|
20230904,105400,68870750,3360,3360,3360,3360,0
|
|
20230904,105300,68870750,3360,3360,3360,3360,0
|
|
20230904,105200,68870750,3360,3360,3360,3360,0
|
|
20230904,105100,68870750,3360,3360,3360,3360,0
|
|
20230904,105000,68870750,3360,3360,3360,3360,0
|
|
20230904,104900,68870750,3360,3360,3360,3360,0
|
|
20230904,104800,68870750,3360,3360,3360,3360,100
|
|
20230904,104700,68534750,3360,3360,3360,3360,0
|
|
20230904,104600,68534750,3360,3360,3360,3360,0
|
|
20230904,104500,68534750,3360,3360,3360,3360,0
|
|
20230904,104400,68534750,3360,3365,3365,3360,152
|
|
20230904,104300,68023565,3365,3365,3365,3365,0
|
|
20230904,104200,68023565,3365,3365,3365,3365,0
|
|
20230904,104100,68023565,3365,3365,3365,3365,0
|
|
20230904,104000,68023565,3365,3370,3370,3365,152
|
|
20230904,103900,67512040,3370,3370,3370,3370,0
|
|
20230904,103800,67512040,3370,3370,3370,3370,0
|
|
20230904,103700,67512040,3370,3370,3370,3370,0
|
|
20230904,103600,67512040,3370,3370,3370,3370,153
|
|
20230904,103500,66996430,3370,3370,3370,3370,34
|
|
20230904,103400,66881850,3370,3370,3370,3370,0
|
|
20230904,103300,66881850,3370,3370,3370,3370,0
|
|
20230904,103200,66881850,3370,3375,3375,3370,153
|
|
20230904,103100,66366115,3370,3370,3370,3370,0
|
|
20230904,103000,66366115,3370,3370,3370,3370,0
|
|
20230904,102900,66366115,3370,3370,3370,3370,0
|
|
20230904,102800,66366115,3370,3375,3375,3370,153
|
|
20230904,102700,65850235,3390,3390,3390,3390,0
|
|
20230904,102600,65850235,3390,3390,3390,3390,502
|
|
20230904,102500,64148455,3385,3385,3385,3385,1
|
|
20230904,102400,64145070,3390,3390,3390,3370,260
|
|
20230904,102300,63266730,3390,3390,3390,3390,69
|
|
20230904,102200,63032820,3370,3370,3370,3370,0
|
|
20230904,102100,63032820,3370,3370,3370,3370,8
|
|
20230904,102000,63005860,3365,3390,3390,3365,214
|
|
20230904,101900,62284675,3390,3390,3390,3390,0
|
|
20230904,101800,62284675,3390,3390,3390,3390,115
|
|
20230904,101700,61894825,3370,3370,3370,3370,0
|
|
20230904,101600,61894825,3370,3370,3370,3370,153
|
|
20230904,101500,61379215,3365,3365,3365,3365,0
|
|
20230904,101400,61379215,3365,3365,3365,3365,0
|
|
20230904,101300,61379215,3365,3365,3365,3365,1
|
|
20230904,101200,61375850,3365,3380,3380,3365,153
|
|
20230904,101100,60860795,3385,3385,3385,3385,0
|
|
20230904,101000,60860795,3385,3385,3385,3385,3
|
|
20230904,100900,60850640,3380,3380,3380,3380,0
|
|
20230904,100800,60850640,3380,3380,3380,3380,675
|
|
20230904,100700,58569140,3380,3380,3380,3380,0
|
|
20230904,100600,58569140,3380,3380,3380,3380,0
|
|
20230904,100500,58569140,3380,3390,3390,3380,712
|
|
20230904,100400,56162040,3390,3390,3390,3390,0
|
|
20230904,100300,56162040,3390,3390,3390,3390,10
|
|
20230904,100200,56128140,3390,3390,3390,3390,0
|
|
20230904,100100,56128140,3390,3390,3390,3390,0
|
|
20230904,100000,56128140,3390,3395,3395,3390,51
|
|
20230904,095900,55955000,3395,3395,3395,3395,0
|
|
20230904,095800,55955000,3395,3395,3395,3395,1
|
|
20230904,095700,55951605,3395,3395,3395,3395,0
|
|
20230904,095600,55951605,3395,3395,3395,3395,0
|
|
20230904,095500,55951605,3395,3395,3395,3395,147
|
|
20230904,095400,55452540,3395,3395,3395,3395,0
|
|
20230904,095300,55452540,3395,3395,3395,3395,0
|
|
20230904,095200,55452540,3395,3395,3395,3395,10
|
|
20230904,095100,55418590,3395,3395,3395,3395,0
|
|
20230904,095000,55418590,3395,3395,3395,3395,0
|
|
20230904,094900,55418590,3395,3395,3395,3395,0
|
|
20230904,094800,55418590,3395,3395,3395,3395,0
|
|
20230904,094700,55418590,3395,3395,3395,3395,0
|
|
20230904,094600,55418590,3395,3395,3395,3395,0
|
|
20230904,094500,55418590,3395,3395,3395,3395,0
|
|
20230904,094400,55418590,3395,3395,3395,3395,0
|
|
20230904,094300,55418590,3395,3395,3395,3395,0
|
|
20230904,094200,55418590,3395,3395,3395,3395,0
|
|
20230904,094100,55418590,3395,3395,3395,3395,0
|
|
20230904,094000,55418590,3395,3390,3395,3390,500
|
|
20230904,093900,53721095,3395,3395,3395,3395,0
|
|
20230904,093800,53721095,3395,3395,3395,3395,0
|
|
20230904,093700,53721095,3395,3395,3395,3395,0
|
|
20230904,093600,53721095,3395,3395,3395,3395,0
|
|
20230904,093500,53721095,3395,3395,3395,3395,16
|
|
20230904,093400,53666775,3400,3400,3400,3400,0
|
|
20230904,093300,53666775,3400,3400,3400,3400,16
|
|
20230904,093200,53612375,3400,3400,3400,3400,0
|
|
20230904,093100,53612375,3400,3395,3400,3395,17
|
|
20230904,093000,53554580,3400,3400,3400,3400,1
|
|
20230904,092900,53551180,3400,3400,3400,3400,17
|
|
20230904,092800,53493380,3400,3395,3400,3395,1501
|
|
20230904,092700,48389995,3400,3400,3400,3400,17
|
|
20230904,092600,48332195,3400,3400,3400,3400,0
|
|
20230904,092500,48332195,3400,3400,3400,3400,80
|
|
20230904,092400,48060195,3400,3395,3400,3395,1716
|
|
20230904,092300,42230740,3395,3395,3400,3385,2724
|
|
20230904,092200,32983645,3400,3400,3400,3400,0
|
|
20230904,092100,32983645,3400,3365,3400,3365,1772
|
|
20230904,092000,26965470,3370,3375,3375,3370,35
|
|
20230904,091900,26847510,3375,3375,3375,3375,17
|
|
20230904,091800,26790135,3355,3355,3355,3355,500
|
|
20230904,091700,25112635,3355,3375,3380,3355,28
|
|
20230904,091600,25018320,3385,3385,3385,3385,0
|
|
20230904,091500,25018320,3385,3385,3385,3385,1
|
|
20230904,091400,25014935,3355,3355,3355,3355,111
|
|
20230904,091300,24642530,3355,3355,3355,3355,339
|
|
20230904,091200,23505185,3350,3350,3350,3350,6
|
|
20230904,091100,23485085,3345,3345,3345,3345,0
|
|
20230904,091000,23485085,3345,3345,3345,3345,0
|
|
20230904,090900,23485085,3345,3345,3345,3345,0
|
|
20230904,090800,23485085,3345,3345,3345,3345,0
|
|
20230904,090700,23485085,3345,3345,3345,3345,861
|
|
20230904,090600,20605040,3345,3340,3345,3340,620
|
|
20230904,090500,18531255,3330,3330,3330,3330,10
|
|
20230904,090400,18497955,3330,3330,3330,3330,119
|
|
20230904,090300,18101685,3330,3325,3330,3320,391
|
|
20230904,090200,16800540,3320,3320,3320,3315,804
|
|
20230904,090100,14131380,3325,3355,3355,3325,3115
|
|
20230904,090000,3721015,3360,3380,3380,3360,1103
|