578 lines
27 KiB
CSV
578 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230803,183500,87486180,3390,3390,3390,3390,249
|
|
20230803,183400,87486180,3390,3390,3390,3390,0
|
|
20230803,183300,87486180,3390,3390,3390,3390,0
|
|
20230803,183200,87486180,3390,3390,3390,3390,0
|
|
20230803,183100,87486180,3390,3390,3390,3390,0
|
|
20230803,183000,87486180,3390,3390,3390,3390,0
|
|
20230803,182900,87486180,3390,3390,3390,3390,0
|
|
20230803,182800,87486180,3390,3390,3390,3390,0
|
|
20230803,182700,87486180,3390,3390,3390,3390,0
|
|
20230803,182600,87486180,3390,3390,3390,3390,0
|
|
20230803,182500,87486180,3390,3390,3390,3390,0
|
|
20230803,182400,87486180,3390,3390,3390,3390,0
|
|
20230803,182300,87486180,3390,3390,3390,3390,0
|
|
20230803,182200,87486180,3390,3390,3390,3390,0
|
|
20230803,182100,87486180,3390,3390,3390,3390,0
|
|
20230803,182000,87486180,3390,3390,3390,3390,0
|
|
20230803,181900,87486180,3390,3390,3390,3390,0
|
|
20230803,181800,87486180,3390,3390,3390,3390,0
|
|
20230803,181700,87486180,3390,3390,3390,3390,0
|
|
20230803,181600,87486180,3390,3390,3390,3390,0
|
|
20230803,181500,87486180,3390,3390,3390,3390,0
|
|
20230803,181400,87486180,3390,3390,3390,3390,0
|
|
20230803,181300,87486180,3390,3390,3390,3390,0
|
|
20230803,181200,87486180,3390,3390,3390,3390,0
|
|
20230803,181100,87486180,3390,3390,3390,3390,0
|
|
20230803,181000,87486180,3390,3390,3390,3390,0
|
|
20230803,180900,87486180,3390,3390,3390,3390,0
|
|
20230803,180800,87486180,3390,3390,3390,3390,0
|
|
20230803,180700,87486180,3390,3390,3390,3390,0
|
|
20230803,180600,87486180,3390,3390,3390,3390,0
|
|
20230803,180500,87486180,3390,3390,3390,3390,249
|
|
20230803,180400,87486180,3390,3390,3390,3390,0
|
|
20230803,180300,87486180,3390,3390,3390,3390,0
|
|
20230803,180200,87486180,3390,3390,3390,3390,0
|
|
20230803,180100,87486180,3390,3390,3390,3390,0
|
|
20230803,180000,87486180,3390,3390,3390,3390,0
|
|
20230803,175900,87486180,3390,3390,3390,3390,0
|
|
20230803,175800,87486180,3390,3390,3390,3390,0
|
|
20230803,175700,87486180,3390,3390,3390,3390,0
|
|
20230803,175600,87486180,3390,3390,3390,3390,0
|
|
20230803,175500,87486180,3390,3390,3390,3390,0
|
|
20230803,175400,87486180,3390,3390,3390,3390,0
|
|
20230803,175300,87486180,3390,3390,3390,3390,0
|
|
20230803,175200,87486180,3390,3390,3390,3390,0
|
|
20230803,175100,87486180,3390,3390,3390,3390,0
|
|
20230803,175000,87486180,3390,3390,3390,3390,0
|
|
20230803,174900,87486180,3390,3390,3390,3390,0
|
|
20230803,174800,87486180,3390,3390,3390,3390,0
|
|
20230803,174700,87486180,3390,3390,3390,3390,0
|
|
20230803,174600,87486180,3390,3390,3390,3390,0
|
|
20230803,174500,87486180,3390,3390,3390,3390,0
|
|
20230803,174400,87486180,3390,3390,3390,3390,0
|
|
20230803,174300,87486180,3390,3390,3390,3390,0
|
|
20230803,174200,87486180,3390,3390,3390,3390,0
|
|
20230803,174100,87486180,3390,3390,3390,3390,0
|
|
20230803,174000,87486180,3390,3390,3390,3390,0
|
|
20230803,173900,87486180,3390,3390,3390,3390,0
|
|
20230803,173800,87486180,3390,3390,3390,3390,0
|
|
20230803,173700,87486180,3390,3390,3390,3390,0
|
|
20230803,173600,87486180,3390,3390,3390,3390,0
|
|
20230803,173500,87486180,3390,3390,3390,3390,249
|
|
20230803,173400,87486180,3390,3390,3390,3390,0
|
|
20230803,173300,87486180,3390,3390,3390,3390,0
|
|
20230803,173200,87486180,3390,3390,3390,3390,0
|
|
20230803,173100,87486180,3390,3390,3390,3390,0
|
|
20230803,173000,87486180,3390,3390,3390,3390,0
|
|
20230803,172900,87486180,3390,3390,3390,3390,0
|
|
20230803,172800,87486180,3390,3390,3390,3390,0
|
|
20230803,172700,87486180,3390,3390,3390,3390,0
|
|
20230803,172600,87486180,3390,3390,3390,3390,0
|
|
20230803,172500,87486180,3390,3390,3390,3390,0
|
|
20230803,172400,87486180,3390,3390,3390,3390,0
|
|
20230803,172300,87486180,3390,3390,3390,3390,0
|
|
20230803,172200,87486180,3390,3390,3390,3390,0
|
|
20230803,172100,87486180,3390,3390,3390,3390,0
|
|
20230803,172000,87486180,3390,3390,3390,3390,0
|
|
20230803,171900,87486180,3390,3390,3390,3390,0
|
|
20230803,171800,87486180,3390,3390,3390,3390,0
|
|
20230803,171700,87486180,3390,3390,3390,3390,0
|
|
20230803,171600,87486180,3390,3390,3390,3390,0
|
|
20230803,171500,87486180,3390,3390,3390,3390,0
|
|
20230803,171400,87486180,3390,3390,3390,3390,0
|
|
20230803,171300,87486180,3390,3390,3390,3390,0
|
|
20230803,171200,87486180,3390,3390,3390,3390,0
|
|
20230803,171100,87486180,3390,3390,3390,3390,0
|
|
20230803,171000,87486180,3390,3390,3390,3390,0
|
|
20230803,170900,87486180,3390,3390,3390,3390,0
|
|
20230803,170800,87486180,3390,3390,3390,3390,0
|
|
20230803,170700,87486180,3390,3390,3390,3390,0
|
|
20230803,170600,87486180,3390,3390,3390,3390,0
|
|
20230803,170500,87486180,3390,3390,3390,3390,249
|
|
20230803,170400,87486180,3390,3390,3390,3390,0
|
|
20230803,170300,87486180,3390,3390,3390,3390,0
|
|
20230803,170200,87486180,3390,3390,3390,3390,0
|
|
20230803,170100,87486180,3390,3390,3390,3390,0
|
|
20230803,170000,87486180,3390,3390,3390,3390,0
|
|
20230803,165900,87486180,3390,3390,3390,3390,0
|
|
20230803,165800,87486180,3390,3390,3390,3390,0
|
|
20230803,165700,87486180,3390,3390,3390,3390,0
|
|
20230803,165600,87486180,3390,3390,3390,3390,0
|
|
20230803,165500,87486180,3390,3390,3390,3390,0
|
|
20230803,165400,87486180,3390,3390,3390,3390,0
|
|
20230803,165300,87486180,3390,3390,3390,3390,0
|
|
20230803,165200,87486180,3390,3390,3390,3390,0
|
|
20230803,165100,87486180,3390,3390,3390,3390,0
|
|
20230803,165000,87486180,3390,3390,3390,3390,0
|
|
20230803,164900,87486180,3390,3390,3390,3390,0
|
|
20230803,164800,87486180,3390,3390,3390,3390,0
|
|
20230803,164700,87486180,3390,3390,3390,3390,0
|
|
20230803,164600,87486180,3390,3390,3390,3390,0
|
|
20230803,164500,87486180,3390,3390,3390,3390,0
|
|
20230803,164400,87486180,3390,3390,3390,3390,0
|
|
20230803,164300,87486180,3390,3390,3390,3390,0
|
|
20230803,164200,87486180,3390,3390,3390,3390,0
|
|
20230803,164100,87486180,3390,3390,3390,3390,0
|
|
20230803,164000,87486180,3390,3390,3390,3390,0
|
|
20230803,163900,87486180,3390,3390,3390,3390,0
|
|
20230803,163800,87486180,3390,3390,3390,3390,0
|
|
20230803,163700,87486180,3390,3390,3390,3390,0
|
|
20230803,163600,87486180,3390,3390,3390,3390,0
|
|
20230803,163500,87486180,3390,3390,3390,3390,249
|
|
20230803,163400,87486180,3390,3390,3390,3390,0
|
|
20230803,163300,87486180,3390,3390,3390,3390,0
|
|
20230803,163200,87486180,3390,3390,3390,3390,0
|
|
20230803,163100,87486180,3390,3390,3390,3390,0
|
|
20230803,163000,87486180,3390,3390,3390,3390,0
|
|
20230803,162900,87486180,3390,3390,3390,3390,0
|
|
20230803,162800,87486180,3390,3390,3390,3390,0
|
|
20230803,162700,87486180,3390,3390,3390,3390,0
|
|
20230803,162600,87486180,3390,3390,3390,3390,0
|
|
20230803,162500,87486180,3390,3390,3390,3390,0
|
|
20230803,162400,87486180,3390,3390,3390,3390,0
|
|
20230803,162300,87486180,3390,3390,3390,3390,0
|
|
20230803,162200,87486180,3390,3390,3390,3390,0
|
|
20230803,162100,87486180,3390,3390,3390,3390,0
|
|
20230803,162000,87486180,3390,3390,3390,3390,0
|
|
20230803,161900,87486180,3390,3390,3390,3390,0
|
|
20230803,161800,87486180,3390,3390,3390,3390,0
|
|
20230803,161700,87486180,3390,3390,3390,3390,0
|
|
20230803,161600,87486180,3390,3390,3390,3390,0
|
|
20230803,161500,87486180,3390,3390,3390,3390,0
|
|
20230803,161400,87486180,3390,3390,3390,3390,0
|
|
20230803,161300,87486180,3390,3390,3390,3390,0
|
|
20230803,161200,87486180,3390,3390,3390,3390,0
|
|
20230803,161100,87486180,3390,3390,3390,3390,0
|
|
20230803,161000,87486180,3390,3390,3390,3390,0
|
|
20230803,160900,87486180,3390,3390,3390,3390,0
|
|
20230803,160800,87486180,3390,3390,3390,3390,0
|
|
20230803,160700,87486180,3390,3390,3390,3390,0
|
|
20230803,160600,87486180,3390,3390,3390,3390,0
|
|
20230803,160500,87486180,3390,3390,3390,3390,249
|
|
20230803,160400,87486180,3390,3390,3390,3390,0
|
|
20230803,160300,87486180,3390,3390,3390,3390,0
|
|
20230803,160200,87486180,3390,3390,3390,3390,0
|
|
20230803,160100,87486180,3390,3390,3390,3390,0
|
|
20230803,160000,87486180,3390,3390,3390,3390,0
|
|
20230803,155900,87486180,3390,3390,3390,3390,0
|
|
20230803,155800,87486180,3390,3390,3390,3390,0
|
|
20230803,155700,87486180,3390,3390,3390,3390,0
|
|
20230803,155600,87486180,3390,3390,3390,3390,0
|
|
20230803,155500,87486180,3390,3390,3390,3390,0
|
|
20230803,155400,87486180,3390,3390,3390,3390,0
|
|
20230803,155300,87486180,3390,3390,3390,3390,0
|
|
20230803,155200,87486180,3390,3390,3390,3390,0
|
|
20230803,155100,87486180,3390,3390,3390,3390,0
|
|
20230803,155000,87486180,3390,3390,3390,3390,0
|
|
20230803,154900,87486180,3390,3390,3390,3390,0
|
|
20230803,154800,87486180,3390,3390,3390,3390,0
|
|
20230803,154700,87486180,3390,3390,3390,3390,0
|
|
20230803,154600,87486180,3390,3390,3390,3390,0
|
|
20230803,154500,87486180,3390,3390,3390,3390,0
|
|
20230803,154400,87486180,3390,3390,3390,3390,0
|
|
20230803,154300,87486180,3390,3390,3390,3390,0
|
|
20230803,154200,87486180,3390,3390,3390,3390,0
|
|
20230803,154100,87486180,3390,3390,3390,3390,0
|
|
20230803,154000,87486180,3390,3390,3390,3390,0
|
|
20230803,153900,87486180,3390,3390,3390,3390,0
|
|
20230803,153800,87486180,3390,3390,3390,3390,0
|
|
20230803,153700,87486180,3390,3390,3390,3390,0
|
|
20230803,153600,87486180,3390,3390,3390,3390,0
|
|
20230803,153500,87486180,3390,3390,3390,3390,249
|
|
20230803,153400,87486180,3390,3390,3390,3390,0
|
|
20230803,153300,87486180,3390,3390,3390,3390,0
|
|
20230803,153200,87486180,3390,3390,3390,3390,0
|
|
20230803,153100,87486180,3390,3390,3390,3390,0
|
|
20230803,153000,87486180,3390,3390,3390,3390,249
|
|
20230803,152900,86642070,3395,3395,3395,3395,0
|
|
20230803,152800,86642070,3395,3395,3395,3395,0
|
|
20230803,152700,86642070,3395,3395,3395,3395,0
|
|
20230803,152600,86642070,3395,3395,3395,3395,0
|
|
20230803,152500,86642070,3395,3395,3395,3395,0
|
|
20230803,152400,86642070,3395,3395,3395,3395,0
|
|
20230803,152300,86642070,3395,3395,3395,3395,0
|
|
20230803,152200,86642070,3395,3395,3395,3395,0
|
|
20230803,152100,86642070,3395,3395,3395,3395,0
|
|
20230803,152000,86642070,3395,3395,3395,3395,0
|
|
20230803,151900,86642070,3395,3395,3395,3395,0
|
|
20230803,151800,86642070,3395,3405,3405,3395,3606
|
|
20230803,151700,74391935,3400,3400,3400,3400,0
|
|
20230803,151600,74391935,3400,3400,3400,3400,0
|
|
20230803,151500,74391935,3400,3400,3400,3400,0
|
|
20230803,151400,74391935,3400,3400,3400,3400,0
|
|
20230803,151300,74391935,3400,3415,3415,3400,120
|
|
20230803,151200,73983465,3430,3430,3430,3430,2
|
|
20230803,151100,73976605,3430,3430,3430,3430,0
|
|
20230803,151000,73976605,3430,3430,3430,3430,0
|
|
20230803,150900,73976605,3430,3430,3430,3430,0
|
|
20230803,150800,73976605,3430,3430,3430,3430,0
|
|
20230803,150700,73976605,3430,3430,3430,3430,0
|
|
20230803,150600,73976605,3430,3430,3430,3430,0
|
|
20230803,150500,73976605,3430,3430,3430,3430,0
|
|
20230803,150400,73976605,3430,3430,3430,3430,0
|
|
20230803,150300,73976605,3430,3430,3430,3430,101
|
|
20230803,150200,73630175,3435,3435,3435,3435,0
|
|
20230803,150100,73630175,3435,3435,3435,3435,1
|
|
20230803,150000,73626740,3440,3440,3440,3440,0
|
|
20230803,145900,73626740,3440,3440,3440,3440,0
|
|
20230803,145800,73626740,3440,3440,3440,3440,0
|
|
20230803,145700,73626740,3440,3440,3440,3440,0
|
|
20230803,145600,73626740,3440,3440,3440,3440,0
|
|
20230803,145500,73626740,3440,3420,3440,3420,2700
|
|
20230803,145400,64354645,3420,3420,3420,3420,0
|
|
20230803,145300,64354645,3420,3420,3420,3420,0
|
|
20230803,145200,64354645,3420,3420,3420,3420,0
|
|
20230803,145100,64354645,3420,3420,3420,3420,0
|
|
20230803,145000,64354645,3420,3420,3420,3420,1
|
|
20230803,144900,64351225,3420,3420,3420,3420,0
|
|
20230803,144800,64351225,3420,3420,3420,3420,0
|
|
20230803,144700,64351225,3420,3405,3420,3405,1922
|
|
20230803,144600,57784630,3405,3405,3405,3405,0
|
|
20230803,144500,57784630,3405,3405,3405,3405,2
|
|
20230803,144400,57777820,3405,3405,3405,3405,0
|
|
20230803,144300,57777820,3405,3405,3405,3405,0
|
|
20230803,144200,57777820,3405,3405,3405,3405,0
|
|
20230803,144100,57777820,3405,3405,3405,3405,0
|
|
20230803,144000,57777820,3405,3405,3405,3405,0
|
|
20230803,143900,57777820,3405,3405,3405,3405,0
|
|
20230803,143800,57777820,3405,3405,3405,3405,1
|
|
20230803,143700,57774415,3385,3385,3385,3385,0
|
|
20230803,143600,57774415,3385,3385,3385,3385,0
|
|
20230803,143500,57774415,3385,3385,3385,3385,0
|
|
20230803,143400,57774415,3385,3385,3385,3385,0
|
|
20230803,143300,57774415,3385,3385,3385,3385,0
|
|
20230803,143200,57774415,3385,3385,3385,3385,21
|
|
20230803,143100,57703330,3390,3390,3390,3390,0
|
|
20230803,143000,57703330,3390,3390,3390,3390,0
|
|
20230803,142900,57703330,3390,3390,3390,3390,0
|
|
20230803,142800,57703330,3390,3390,3390,3390,1
|
|
20230803,142700,57699940,3390,3390,3390,3390,79
|
|
20230803,142600,57432130,3390,3390,3390,3390,0
|
|
20230803,142500,57432130,3390,3390,3390,3390,0
|
|
20230803,142400,57432130,3390,3390,3390,3390,0
|
|
20230803,142300,57432130,3390,3390,3390,3390,0
|
|
20230803,142200,57432130,3390,3385,3390,3385,60
|
|
20230803,142100,57228990,3400,3400,3400,3400,0
|
|
20230803,142000,57228990,3400,3400,3400,3400,0
|
|
20230803,141900,57228990,3400,3400,3400,3400,0
|
|
20230803,141800,57228990,3400,3400,3400,3400,0
|
|
20230803,141700,57228990,3400,3400,3400,3400,0
|
|
20230803,141600,57228990,3400,3400,3400,3400,0
|
|
20230803,141500,57228990,3400,3400,3400,3400,0
|
|
20230803,141400,57228990,3400,3400,3400,3400,0
|
|
20230803,141300,57228990,3400,3400,3400,3400,0
|
|
20230803,141200,57228990,3400,3400,3400,3400,0
|
|
20230803,141100,57228990,3400,3395,3400,3395,1133
|
|
20230803,141000,53382450,3395,3395,3395,3395,0
|
|
20230803,140900,53382450,3395,3395,3395,3395,0
|
|
20230803,140800,53382450,3395,3395,3395,3395,0
|
|
20230803,140700,53382450,3395,3395,3395,3395,0
|
|
20230803,140600,53382450,3395,3395,3395,3395,0
|
|
20230803,140500,53382450,3395,3395,3395,3395,0
|
|
20230803,140400,53382450,3395,3395,3395,3395,0
|
|
20230803,140300,53382450,3395,3395,3395,3395,4
|
|
20230803,140200,53368870,3400,3400,3400,3400,0
|
|
20230803,140100,53368870,3400,3400,3400,3400,425
|
|
20230803,140000,51923870,3400,3400,3400,3400,0
|
|
20230803,135900,51923870,3400,3400,3400,3400,0
|
|
20230803,135800,51923870,3400,3400,3400,3400,0
|
|
20230803,135700,51923870,3400,3400,3400,3400,0
|
|
20230803,135600,51923870,3400,3400,3400,3400,0
|
|
20230803,135500,51923870,3400,3400,3400,3400,0
|
|
20230803,135400,51923870,3400,3400,3400,3400,0
|
|
20230803,135300,51923870,3400,3400,3400,3400,0
|
|
20230803,135200,51923870,3400,3395,3400,3395,2
|
|
20230803,135100,51917075,3400,3400,3400,3400,0
|
|
20230803,135000,51917075,3400,3400,3400,3400,0
|
|
20230803,134900,51917075,3400,3400,3400,3400,0
|
|
20230803,134800,51917075,3400,3400,3400,3400,0
|
|
20230803,134700,51917075,3400,3400,3400,3400,0
|
|
20230803,134600,51917075,3400,3400,3400,3400,0
|
|
20230803,134500,51917075,3400,3400,3400,3400,4
|
|
20230803,134400,51903475,3395,3395,3395,3395,0
|
|
20230803,134300,51903475,3395,3395,3395,3395,0
|
|
20230803,134200,51903475,3395,3395,3395,3395,0
|
|
20230803,134100,51903475,3395,3395,3395,3395,0
|
|
20230803,134000,51903475,3395,3395,3395,3395,0
|
|
20230803,133900,51903475,3395,3395,3395,3395,0
|
|
20230803,133800,51903475,3395,3395,3395,3395,0
|
|
20230803,133700,51903475,3395,3395,3395,3395,0
|
|
20230803,133600,51903475,3395,3395,3395,3395,3
|
|
20230803,133500,51893290,3395,3395,3395,3395,5
|
|
20230803,133400,51876315,3395,3395,3395,3395,53
|
|
20230803,133300,51696380,3395,3395,3395,3395,103
|
|
20230803,133200,51346695,3395,3395,3395,3395,0
|
|
20230803,133100,51346695,3395,3395,3395,3395,0
|
|
20230803,133000,51346695,3395,3395,3395,3395,0
|
|
20230803,132900,51346695,3395,3395,3395,3395,0
|
|
20230803,132800,51346695,3395,3395,3395,3395,0
|
|
20230803,132700,51346695,3395,3395,3395,3395,0
|
|
20230803,132600,51346695,3395,3395,3395,3395,0
|
|
20230803,132500,51346695,3395,3395,3395,3395,0
|
|
20230803,132400,51346695,3395,3385,3395,3385,638
|
|
20230803,132300,49181895,3385,3385,3385,3385,0
|
|
20230803,132200,49181895,3385,3385,3385,3385,0
|
|
20230803,132100,49181895,3385,3385,3385,3385,0
|
|
20230803,132000,49181895,3385,3385,3385,3385,0
|
|
20230803,131900,49181895,3385,3385,3385,3385,0
|
|
20230803,131800,49181895,3385,3385,3385,3385,0
|
|
20230803,131700,49181895,3385,3385,3385,3385,0
|
|
20230803,131600,49181895,3385,3385,3385,3385,0
|
|
20230803,131500,49181895,3385,3385,3385,3385,0
|
|
20230803,131400,49181895,3385,3385,3385,3385,0
|
|
20230803,131300,49181895,3385,3385,3385,3385,0
|
|
20230803,131200,49181895,3385,3385,3385,3385,0
|
|
20230803,131100,49181895,3385,3385,3385,3385,0
|
|
20230803,131000,49181895,3385,3385,3385,3385,0
|
|
20230803,130900,49181895,3385,3385,3385,3385,0
|
|
20230803,130800,49181895,3385,3385,3385,3385,1
|
|
20230803,130700,49178510,3365,3365,3365,3365,0
|
|
20230803,130600,49178510,3365,3365,3365,3365,0
|
|
20230803,130500,49178510,3365,3365,3365,3365,0
|
|
20230803,130400,49178510,3365,3365,3365,3365,0
|
|
20230803,130300,49178510,3365,3365,3365,3365,0
|
|
20230803,130200,49178510,3365,3365,3365,3365,0
|
|
20230803,130100,49178510,3365,3365,3365,3365,0
|
|
20230803,130000,49178510,3365,3365,3365,3365,0
|
|
20230803,125900,49178510,3365,3365,3365,3365,0
|
|
20230803,125800,49178510,3365,3365,3365,3365,0
|
|
20230803,125700,49178510,3365,3365,3365,3365,0
|
|
20230803,125600,49178510,3365,3365,3365,3365,0
|
|
20230803,125500,49178510,3365,3365,3365,3365,0
|
|
20230803,125400,49178510,3365,3365,3365,3365,0
|
|
20230803,125300,49178510,3365,3365,3365,3365,0
|
|
20230803,125200,49178510,3365,3365,3365,3365,0
|
|
20230803,125100,49178510,3365,3365,3365,3365,0
|
|
20230803,125000,49178510,3365,3365,3365,3365,0
|
|
20230803,124900,49178510,3365,3365,3365,3365,0
|
|
20230803,124800,49178510,3365,3365,3365,3365,0
|
|
20230803,124700,49178510,3365,3365,3365,3365,0
|
|
20230803,124600,49178510,3365,3365,3365,3365,148
|
|
20230803,124500,48680490,3365,3365,3365,3365,0
|
|
20230803,124400,48680490,3365,3365,3365,3365,0
|
|
20230803,124300,48680490,3365,3365,3365,3365,0
|
|
20230803,124200,48680490,3365,3365,3365,3365,1699
|
|
20230803,124100,42963355,3385,3385,3385,3385,0
|
|
20230803,124000,42963355,3385,3385,3385,3385,1
|
|
20230803,123900,42959970,3365,3365,3365,3365,0
|
|
20230803,123800,42959970,3365,3365,3365,3365,0
|
|
20230803,123700,42959970,3365,3365,3365,3365,0
|
|
20230803,123600,42959970,3365,3365,3365,3365,0
|
|
20230803,123500,42959970,3365,3370,3370,3365,1210
|
|
20230803,123400,38888180,3385,3375,3385,3375,1000
|
|
20230803,123300,35506625,3375,3375,3375,3375,2
|
|
20230803,123200,35499875,3375,3375,3375,3375,1
|
|
20230803,123100,35496500,3375,3375,3375,3375,0
|
|
20230803,123000,35496500,3375,3375,3375,3375,0
|
|
20230803,122900,35496500,3375,3375,3375,3375,0
|
|
20230803,122800,35496500,3375,3375,3375,3375,1
|
|
20230803,122700,35493125,3370,3370,3370,3370,0
|
|
20230803,122600,35493125,3370,3370,3370,3370,0
|
|
20230803,122500,35493125,3370,3370,3370,3370,0
|
|
20230803,122400,35493125,3370,3370,3370,3370,0
|
|
20230803,122300,35493125,3370,3370,3370,3370,0
|
|
20230803,122200,35493125,3370,3370,3370,3370,5
|
|
20230803,122100,35476275,3365,3365,3365,3365,0
|
|
20230803,122000,35476275,3365,3365,3365,3365,0
|
|
20230803,121900,35476275,3365,3365,3365,3365,0
|
|
20230803,121800,35476275,3365,3365,3365,3365,0
|
|
20230803,121700,35476275,3365,3365,3365,3365,0
|
|
20230803,121600,35476275,3365,3365,3365,3365,8
|
|
20230803,121500,35449355,3370,3370,3370,3370,0
|
|
20230803,121400,35449355,3370,3365,3370,3365,186
|
|
20230803,121300,34822715,3370,3370,3370,3370,0
|
|
20230803,121200,34822715,3370,3370,3370,3370,0
|
|
20230803,121100,34822715,3370,3370,3370,3370,0
|
|
20230803,121000,34822715,3370,3370,3370,3370,0
|
|
20230803,120900,34822715,3370,3370,3370,3370,0
|
|
20230803,120800,34822715,3370,3370,3370,3370,0
|
|
20230803,120700,34822715,3370,3370,3370,3370,0
|
|
20230803,120600,34822715,3370,3370,3370,3370,0
|
|
20230803,120500,34822715,3370,3370,3370,3370,0
|
|
20230803,120400,34822715,3370,3370,3370,3370,4
|
|
20230803,120300,34809235,3370,3370,3370,3370,0
|
|
20230803,120200,34809235,3370,3370,3370,3370,0
|
|
20230803,120100,34809235,3370,3370,3370,3370,0
|
|
20230803,120000,34809235,3370,3370,3370,3370,0
|
|
20230803,115900,34809235,3370,3370,3370,3370,0
|
|
20230803,115800,34809235,3370,3370,3370,3370,0
|
|
20230803,115700,34809235,3370,3370,3370,3370,3
|
|
20230803,115600,34799125,3370,3370,3370,3370,1
|
|
20230803,115500,34795755,3365,3365,3365,3365,0
|
|
20230803,115400,34795755,3365,3365,3365,3365,0
|
|
20230803,115300,34795755,3365,3365,3365,3365,0
|
|
20230803,115200,34795755,3365,3365,3365,3365,0
|
|
20230803,115100,34795755,3365,3365,3365,3365,8
|
|
20230803,115000,34768835,3370,3370,3370,3370,1
|
|
20230803,114900,34765465,3370,3365,3370,3365,8
|
|
20230803,114800,34738540,3365,3365,3365,3365,1
|
|
20230803,114700,34735175,3370,3370,3370,3370,0
|
|
20230803,114600,34735175,3370,3370,3370,3370,0
|
|
20230803,114500,34735175,3370,3370,3370,3370,0
|
|
20230803,114400,34735175,3370,3370,3370,3370,0
|
|
20230803,114300,34735175,3370,3370,3370,3370,0
|
|
20230803,114200,34735175,3370,3370,3370,3370,0
|
|
20230803,114100,34735175,3370,3370,3370,3370,1
|
|
20230803,114000,34731805,3370,3370,3370,3370,0
|
|
20230803,113900,34731805,3370,3375,3375,3370,57
|
|
20230803,113800,34539435,3370,3370,3370,3370,7
|
|
20230803,113700,34515845,3370,3370,3370,3370,0
|
|
20230803,113600,34515845,3370,3370,3370,3370,1
|
|
20230803,113500,34512475,3370,3370,3370,3370,1
|
|
20230803,113400,34509105,3375,3370,3375,3370,4
|
|
20230803,113300,34495620,3375,3380,3380,3375,65
|
|
20230803,113200,34276240,3380,3375,3380,3375,13
|
|
20230803,113100,34232335,3375,3375,3380,3375,9
|
|
20230803,113000,34201955,3370,3370,3370,3370,0
|
|
20230803,112900,34201955,3370,3370,3370,3370,1
|
|
20230803,112800,34198585,3365,3375,3375,3365,2
|
|
20230803,112700,34191845,3380,3360,3380,3355,48
|
|
20230803,112600,34030470,3360,3360,3360,3360,0
|
|
20230803,112500,34030470,3360,3360,3360,3360,0
|
|
20230803,112400,34030470,3360,3360,3360,3360,0
|
|
20230803,112300,34030470,3360,3360,3360,3360,3
|
|
20230803,112200,34020390,3360,3360,3360,3360,0
|
|
20230803,112100,34020390,3360,3360,3360,3360,50
|
|
20230803,112000,33852390,3360,3360,3360,3360,0
|
|
20230803,111900,33852390,3360,3360,3360,3360,54
|
|
20230803,111800,33670950,3365,3365,3365,3365,0
|
|
20230803,111700,33670950,3365,3365,3365,3365,300
|
|
20230803,111600,32661450,3365,3365,3365,3365,0
|
|
20230803,111500,32661450,3365,3365,3365,3365,0
|
|
20230803,111400,32661450,3365,3365,3365,3365,0
|
|
20230803,111300,32661450,3365,3365,3365,3365,0
|
|
20230803,111200,32661450,3365,3365,3365,3365,0
|
|
20230803,111100,32661450,3365,3365,3365,3365,0
|
|
20230803,111000,32661450,3365,3365,3365,3365,0
|
|
20230803,110900,32661450,3365,3365,3365,3365,0
|
|
20230803,110800,32661450,3365,3365,3365,3365,0
|
|
20230803,110700,32661450,3365,3365,3365,3365,0
|
|
20230803,110600,32661450,3365,3365,3365,3365,0
|
|
20230803,110500,32661450,3365,3365,3365,3365,0
|
|
20230803,110400,32661450,3365,3365,3365,3365,0
|
|
20230803,110300,32661450,3365,3365,3365,3365,12
|
|
20230803,110200,32621070,3360,3360,3360,3360,100
|
|
20230803,110100,32285070,3365,3365,3365,3365,0
|
|
20230803,110000,32285070,3365,3365,3365,3365,0
|
|
20230803,105900,32285070,3365,3365,3365,3365,0
|
|
20230803,105800,32285070,3365,3365,3365,3365,0
|
|
20230803,105700,32285070,3365,3365,3365,3365,0
|
|
20230803,105600,32285070,3365,3365,3365,3365,0
|
|
20230803,105500,32285070,3365,3365,3365,3365,11
|
|
20230803,105400,32248055,3365,3365,3365,3365,0
|
|
20230803,105300,32248055,3365,3375,3375,3350,2908
|
|
20230803,105200,22478910,3375,3375,3375,3375,0
|
|
20230803,105100,22478910,3375,3375,3375,3375,8
|
|
20230803,105000,22451910,3375,3375,3375,3375,0
|
|
20230803,104900,22451910,3375,3375,3375,3375,0
|
|
20230803,104800,22451910,3375,3375,3375,3375,0
|
|
20230803,104700,22451910,3375,3375,3375,3375,0
|
|
20230803,104600,22451910,3375,3375,3375,3375,8
|
|
20230803,104500,22424910,3385,3385,3385,3385,0
|
|
20230803,104400,22424910,3385,3385,3385,3385,0
|
|
20230803,104300,22424910,3385,3385,3385,3385,0
|
|
20230803,104200,22424910,3385,3385,3385,3385,0
|
|
20230803,104100,22424910,3385,3385,3385,3385,0
|
|
20230803,104000,22424910,3385,3380,3385,3380,4
|
|
20230803,103900,22411375,3370,3370,3370,3370,0
|
|
20230803,103800,22411375,3370,3380,3385,3370,35
|
|
20230803,103700,22293300,3380,3380,3380,3380,2
|
|
20230803,103600,22286540,3385,3385,3385,3385,8
|
|
20230803,103500,22259460,3390,3390,3390,3390,0
|
|
20230803,103400,22259460,3390,3375,3390,3375,20
|
|
20230803,103300,22191865,3380,3380,3380,3380,0
|
|
20230803,103200,22191865,3380,3380,3380,3380,0
|
|
20230803,103100,22191865,3380,3380,3380,3380,0
|
|
20230803,103000,22191865,3380,3380,3380,3380,0
|
|
20230803,102900,22191865,3380,3380,3380,3380,0
|
|
20230803,102800,22191865,3380,3380,3380,3380,0
|
|
20230803,102700,22191865,3380,3380,3380,3380,0
|
|
20230803,102600,22191865,3380,3380,3380,3380,2
|
|
20230803,102500,22185105,3380,3380,3380,3380,3
|
|
20230803,102400,22174965,3385,3385,3385,3385,0
|
|
20230803,102300,22174965,3385,3385,3385,3385,3
|
|
20230803,102200,22164810,3385,3385,3385,3385,0
|
|
20230803,102100,22164810,3385,3385,3385,3385,0
|
|
20230803,102000,22164810,3385,3385,3385,3385,0
|
|
20230803,101900,22164810,3385,3385,3385,3385,9
|
|
20230803,101800,22134345,3380,3380,3380,3380,8
|
|
20230803,101700,22107305,3380,3380,3380,3380,0
|
|
20230803,101600,22107305,3380,3380,3380,3380,0
|
|
20230803,101500,22107305,3380,3380,3380,3380,0
|
|
20230803,101400,22107305,3380,3380,3380,3380,0
|
|
20230803,101300,22107305,3380,3380,3380,3380,0
|
|
20230803,101200,22107305,3380,3380,3380,3380,9
|
|
20230803,101100,22076885,3365,3365,3365,3365,200
|
|
20230803,101000,21403885,3370,3370,3370,3370,0
|
|
20230803,100900,21403885,3370,3370,3370,3370,0
|
|
20230803,100800,21403885,3370,3370,3370,3370,0
|
|
20230803,100700,21403885,3370,3370,3370,3370,0
|
|
20230803,100600,21403885,3370,3370,3370,3370,0
|
|
20230803,100500,21403885,3370,3370,3370,3370,0
|
|
20230803,100400,21403885,3370,3370,3370,3370,0
|
|
20230803,100300,21403885,3370,3370,3370,3370,0
|
|
20230803,100200,21403885,3370,3370,3370,3370,0
|
|
20230803,100100,21403885,3370,3370,3370,3370,0
|
|
20230803,100000,21403885,3370,3370,3370,3370,0
|
|
20230803,095900,21403885,3370,3370,3370,3370,0
|
|
20230803,095800,21403885,3370,3370,3370,3370,0
|
|
20230803,095700,21403885,3370,3370,3370,3370,0
|
|
20230803,095600,21403885,3370,3370,3370,3370,0
|
|
20230803,095500,21403885,3370,3370,3370,3370,500
|
|
20230803,095400,19718885,3370,3370,3370,3370,24
|
|
20230803,095300,19638005,3395,3395,3395,3395,2
|
|
20230803,095200,19631215,3395,3395,3395,3395,0
|
|
20230803,095100,19631215,3395,3395,3395,3395,0
|
|
20230803,095000,19631215,3395,3395,3395,3395,0
|
|
20230803,094900,19631215,3395,3395,3395,3395,0
|
|
20230803,094800,19631215,3395,3395,3395,3395,0
|
|
20230803,094700,19631215,3395,3395,3395,3395,3
|
|
20230803,094600,19621030,3395,3390,3395,3390,5
|
|
20230803,094500,19604075,3365,3365,3365,3365,0
|
|
20230803,094400,19604075,3365,3380,3380,3365,100
|
|
20230803,094300,19267385,3395,3395,3395,3395,0
|
|
20230803,094200,19267385,3395,3395,3395,3395,0
|
|
20230803,094100,19267385,3395,3395,3395,3395,0
|
|
20230803,094000,19267385,3395,3395,3395,3395,6
|
|
20230803,093900,19247015,3395,3395,3395,3395,0
|
|
20230803,093800,19247015,3395,3395,3395,3395,0
|
|
20230803,093700,19247015,3395,3395,3395,3395,0
|
|
20230803,093600,19247015,3395,3395,3395,3395,0
|
|
20230803,093500,19247015,3395,3395,3395,3395,1
|
|
20230803,093400,19243620,3395,3390,3395,3390,296
|
|
20230803,093300,18238920,3390,3390,3390,3390,3
|
|
20230803,093200,18228750,3390,3390,3390,3390,0
|
|
20230803,093100,18228750,3390,3390,3390,3390,1
|
|
20230803,093000,18225360,3370,3375,3375,3370,300
|
|
20230803,092900,17214355,3375,3375,3375,3375,0
|
|
20230803,092800,17214355,3375,3375,3375,3375,0
|
|
20230803,092700,17214355,3375,3375,3375,3375,0
|
|
20230803,092600,17214355,3375,3375,3375,3375,68
|
|
20230803,092500,16984855,3395,3395,3395,3395,0
|
|
20230803,092400,16984855,3395,3395,3395,3395,0
|
|
20230803,092300,16984855,3395,3395,3395,3395,1
|
|
20230803,092200,16981460,3395,3395,3395,3395,3801
|
|
20230803,092100,4077065,3390,3385,3390,3385,169
|
|
20230803,092000,3504980,3385,3385,3385,3385,0
|
|
20230803,091900,3504980,3385,3385,3385,3385,0
|
|
20230803,091800,3504980,3385,3385,3385,3385,11
|
|
20230803,091700,3467745,3360,3360,3360,3360,0
|
|
20230803,091600,3467745,3360,3360,3360,3360,0
|
|
20230803,091500,3467745,3360,3360,3360,3360,102
|
|
20230803,091400,3125025,3360,3360,3360,3360,0
|
|
20230803,091300,3125025,3360,3360,3360,3360,0
|
|
20230803,091200,3125025,3360,3360,3360,3360,305
|
|
20230803,091100,2100225,3365,3365,3365,3365,0
|
|
20230803,091000,2100225,3365,3365,3365,3365,100
|
|
20230803,090900,1763725,3385,3385,3385,3385,2
|
|
20230803,090800,1756955,3390,3390,3390,3390,0
|
|
20230803,090700,1756955,3390,3390,3390,3390,0
|
|
20230803,090600,1756955,3390,3390,3390,3390,0
|
|
20230803,090500,1756955,3390,3390,3390,3390,2
|
|
20230803,090400,1750175,3365,3365,3365,3365,65
|
|
20230803,090300,1531450,3390,3390,3390,3390,0
|
|
20230803,090200,1531450,3390,3390,3390,3390,0
|
|
20230803,090100,1531450,3390,3365,3390,3365,55
|
|
20230803,090000,1346000,3365,3365,3365,3365,400
|