578 lines
27 KiB
CSV
578 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230808,183500,65896110,3430,3430,3430,3430,332
|
|
20230808,183400,65896110,3430,3430,3430,3430,0
|
|
20230808,183300,65896110,3430,3430,3430,3430,0
|
|
20230808,183200,65896110,3430,3430,3430,3430,0
|
|
20230808,183100,65896110,3430,3430,3430,3430,0
|
|
20230808,183000,65896110,3430,3430,3430,3430,0
|
|
20230808,182900,65896110,3430,3430,3430,3430,0
|
|
20230808,182800,65896110,3430,3430,3430,3430,0
|
|
20230808,182700,65896110,3430,3430,3430,3430,0
|
|
20230808,182600,65896110,3430,3430,3430,3430,0
|
|
20230808,182500,65896110,3430,3430,3430,3430,0
|
|
20230808,182400,65896110,3430,3430,3430,3430,0
|
|
20230808,182300,65896110,3430,3430,3430,3430,0
|
|
20230808,182200,65896110,3430,3430,3430,3430,0
|
|
20230808,182100,65896110,3430,3430,3430,3430,0
|
|
20230808,182000,65896110,3430,3430,3430,3430,0
|
|
20230808,181900,65896110,3430,3430,3430,3430,0
|
|
20230808,181800,65896110,3430,3430,3430,3430,0
|
|
20230808,181700,65896110,3430,3430,3430,3430,0
|
|
20230808,181600,65896110,3430,3430,3430,3430,0
|
|
20230808,181500,65896110,3430,3430,3430,3430,0
|
|
20230808,181400,65896110,3430,3430,3430,3430,0
|
|
20230808,181300,65896110,3430,3430,3430,3430,0
|
|
20230808,181200,65896110,3430,3430,3430,3430,0
|
|
20230808,181100,65896110,3430,3430,3430,3430,0
|
|
20230808,181000,65896110,3430,3430,3430,3430,0
|
|
20230808,180900,65896110,3430,3430,3430,3430,0
|
|
20230808,180800,65896110,3430,3430,3430,3430,0
|
|
20230808,180700,65896110,3430,3430,3430,3430,0
|
|
20230808,180600,65896110,3430,3430,3430,3430,0
|
|
20230808,180500,65896110,3430,3430,3430,3430,332
|
|
20230808,180400,65896110,3430,3430,3430,3430,0
|
|
20230808,180300,65896110,3430,3430,3430,3430,0
|
|
20230808,180200,65896110,3430,3430,3430,3430,0
|
|
20230808,180100,65896110,3430,3430,3430,3430,0
|
|
20230808,180000,65896110,3430,3430,3430,3430,0
|
|
20230808,175900,65896110,3430,3430,3430,3430,0
|
|
20230808,175800,65896110,3430,3430,3430,3430,0
|
|
20230808,175700,65896110,3430,3430,3430,3430,0
|
|
20230808,175600,65896110,3430,3430,3430,3430,0
|
|
20230808,175500,65896110,3430,3430,3430,3430,0
|
|
20230808,175400,65896110,3430,3430,3430,3430,0
|
|
20230808,175300,65896110,3430,3430,3430,3430,0
|
|
20230808,175200,65896110,3430,3430,3430,3430,0
|
|
20230808,175100,65896110,3430,3430,3430,3430,0
|
|
20230808,175000,65896110,3430,3430,3430,3430,0
|
|
20230808,174900,65896110,3430,3430,3430,3430,0
|
|
20230808,174800,65896110,3430,3430,3430,3430,0
|
|
20230808,174700,65896110,3430,3430,3430,3430,0
|
|
20230808,174600,65896110,3430,3430,3430,3430,0
|
|
20230808,174500,65896110,3430,3430,3430,3430,0
|
|
20230808,174400,65896110,3430,3430,3430,3430,0
|
|
20230808,174300,65896110,3430,3430,3430,3430,0
|
|
20230808,174200,65896110,3430,3430,3430,3430,0
|
|
20230808,174100,65896110,3430,3430,3430,3430,0
|
|
20230808,174000,65896110,3430,3430,3430,3430,0
|
|
20230808,173900,65896110,3430,3430,3430,3430,0
|
|
20230808,173800,65896110,3430,3430,3430,3430,0
|
|
20230808,173700,65896110,3430,3430,3430,3430,0
|
|
20230808,173600,65896110,3430,3430,3430,3430,0
|
|
20230808,173500,65896110,3430,3430,3430,3430,332
|
|
20230808,173400,65896110,3430,3430,3430,3430,0
|
|
20230808,173300,65896110,3430,3430,3430,3430,0
|
|
20230808,173200,65896110,3430,3430,3430,3430,0
|
|
20230808,173100,65896110,3430,3430,3430,3430,0
|
|
20230808,173000,65896110,3430,3430,3430,3430,0
|
|
20230808,172900,65896110,3430,3430,3430,3430,0
|
|
20230808,172800,65896110,3430,3430,3430,3430,0
|
|
20230808,172700,65896110,3430,3430,3430,3430,0
|
|
20230808,172600,65896110,3430,3430,3430,3430,0
|
|
20230808,172500,65896110,3430,3430,3430,3430,0
|
|
20230808,172400,65896110,3430,3430,3430,3430,0
|
|
20230808,172300,65896110,3430,3430,3430,3430,0
|
|
20230808,172200,65896110,3430,3430,3430,3430,0
|
|
20230808,172100,65896110,3430,3430,3430,3430,0
|
|
20230808,172000,65896110,3430,3430,3430,3430,0
|
|
20230808,171900,65896110,3430,3430,3430,3430,0
|
|
20230808,171800,65896110,3430,3430,3430,3430,0
|
|
20230808,171700,65896110,3430,3430,3430,3430,0
|
|
20230808,171600,65896110,3430,3430,3430,3430,0
|
|
20230808,171500,65896110,3430,3430,3430,3430,0
|
|
20230808,171400,65896110,3430,3430,3430,3430,0
|
|
20230808,171300,65896110,3430,3430,3430,3430,0
|
|
20230808,171200,65896110,3430,3430,3430,3430,0
|
|
20230808,171100,65896110,3430,3430,3430,3430,0
|
|
20230808,171000,65896110,3430,3430,3430,3430,0
|
|
20230808,170900,65896110,3430,3430,3430,3430,0
|
|
20230808,170800,65896110,3430,3430,3430,3430,0
|
|
20230808,170700,65896110,3430,3430,3430,3430,0
|
|
20230808,170600,65896110,3430,3430,3430,3430,0
|
|
20230808,170500,65896110,3430,3430,3430,3430,332
|
|
20230808,170400,65896110,3430,3430,3430,3430,0
|
|
20230808,170300,65896110,3430,3430,3430,3430,0
|
|
20230808,170200,65896110,3430,3430,3430,3430,0
|
|
20230808,170100,65896110,3430,3430,3430,3430,0
|
|
20230808,170000,65896110,3430,3430,3430,3430,0
|
|
20230808,165900,65896110,3430,3430,3430,3430,0
|
|
20230808,165800,65896110,3430,3430,3430,3430,0
|
|
20230808,165700,65896110,3430,3430,3430,3430,0
|
|
20230808,165600,65896110,3430,3430,3430,3430,0
|
|
20230808,165500,65896110,3430,3430,3430,3430,0
|
|
20230808,165400,65896110,3430,3430,3430,3430,0
|
|
20230808,165300,65896110,3430,3430,3430,3430,0
|
|
20230808,165200,65896110,3430,3430,3430,3430,0
|
|
20230808,165100,65896110,3430,3430,3430,3430,0
|
|
20230808,165000,65896110,3430,3430,3430,3430,0
|
|
20230808,164900,65896110,3430,3430,3430,3430,0
|
|
20230808,164800,65896110,3430,3430,3430,3430,0
|
|
20230808,164700,65896110,3430,3430,3430,3430,0
|
|
20230808,164600,65896110,3430,3430,3430,3430,0
|
|
20230808,164500,65896110,3430,3430,3430,3430,0
|
|
20230808,164400,65896110,3430,3430,3430,3430,0
|
|
20230808,164300,65896110,3430,3430,3430,3430,0
|
|
20230808,164200,65896110,3430,3430,3430,3430,0
|
|
20230808,164100,65896110,3430,3430,3430,3430,0
|
|
20230808,164000,65896110,3430,3430,3430,3430,0
|
|
20230808,163900,65896110,3430,3430,3430,3430,0
|
|
20230808,163800,65896110,3430,3430,3430,3430,0
|
|
20230808,163700,65896110,3430,3430,3430,3430,0
|
|
20230808,163600,65896110,3430,3430,3430,3430,0
|
|
20230808,163500,65896110,3430,3430,3430,3430,332
|
|
20230808,163400,65896110,3430,3430,3430,3430,0
|
|
20230808,163300,65896110,3430,3430,3430,3430,0
|
|
20230808,163200,65896110,3430,3430,3430,3430,0
|
|
20230808,163100,65896110,3430,3430,3430,3430,0
|
|
20230808,163000,65896110,3430,3430,3430,3430,0
|
|
20230808,162900,65896110,3430,3430,3430,3430,0
|
|
20230808,162800,65896110,3430,3430,3430,3430,0
|
|
20230808,162700,65896110,3430,3430,3430,3430,0
|
|
20230808,162600,65896110,3430,3430,3430,3430,0
|
|
20230808,162500,65896110,3430,3430,3430,3430,0
|
|
20230808,162400,65896110,3430,3430,3430,3430,0
|
|
20230808,162300,65896110,3430,3430,3430,3430,0
|
|
20230808,162200,65896110,3430,3430,3430,3430,0
|
|
20230808,162100,65896110,3430,3430,3430,3430,0
|
|
20230808,162000,65896110,3430,3430,3430,3430,0
|
|
20230808,161900,65896110,3430,3430,3430,3430,0
|
|
20230808,161800,65896110,3430,3430,3430,3430,0
|
|
20230808,161700,65896110,3430,3430,3430,3430,0
|
|
20230808,161600,65896110,3430,3430,3430,3430,0
|
|
20230808,161500,65896110,3430,3430,3430,3430,0
|
|
20230808,161400,65896110,3430,3430,3430,3430,0
|
|
20230808,161300,65896110,3430,3430,3430,3430,0
|
|
20230808,161200,65896110,3430,3430,3430,3430,0
|
|
20230808,161100,65896110,3430,3430,3430,3430,0
|
|
20230808,161000,65896110,3430,3430,3430,3430,0
|
|
20230808,160900,65896110,3430,3430,3430,3430,0
|
|
20230808,160800,65896110,3430,3430,3430,3430,0
|
|
20230808,160700,65896110,3430,3430,3430,3430,0
|
|
20230808,160600,65896110,3430,3430,3430,3430,0
|
|
20230808,160500,65896110,3430,3430,3430,3430,332
|
|
20230808,160400,65896110,3430,3430,3430,3430,0
|
|
20230808,160300,65896110,3430,3430,3430,3430,0
|
|
20230808,160200,65896110,3430,3430,3430,3430,0
|
|
20230808,160100,65896110,3430,3430,3430,3430,0
|
|
20230808,160000,65896110,3430,3430,3430,3430,0
|
|
20230808,155900,65896110,3430,3430,3430,3430,0
|
|
20230808,155800,65896110,3430,3430,3430,3430,0
|
|
20230808,155700,65896110,3430,3430,3430,3430,0
|
|
20230808,155600,65896110,3430,3430,3430,3430,0
|
|
20230808,155500,65896110,3430,3430,3430,3430,0
|
|
20230808,155400,65896110,3430,3430,3430,3430,0
|
|
20230808,155300,65896110,3430,3430,3430,3430,0
|
|
20230808,155200,65896110,3430,3430,3430,3430,0
|
|
20230808,155100,65896110,3430,3430,3430,3430,0
|
|
20230808,155000,65896110,3430,3430,3430,3430,0
|
|
20230808,154900,65896110,3430,3430,3430,3430,0
|
|
20230808,154800,65896110,3430,3430,3430,3430,0
|
|
20230808,154700,65896110,3430,3430,3430,3430,0
|
|
20230808,154600,65896110,3430,3430,3430,3430,0
|
|
20230808,154500,65896110,3430,3430,3430,3430,0
|
|
20230808,154400,65896110,3430,3430,3430,3430,0
|
|
20230808,154300,65896110,3430,3430,3430,3430,0
|
|
20230808,154200,65896110,3430,3430,3430,3430,0
|
|
20230808,154100,65896110,3430,3430,3430,3430,0
|
|
20230808,154000,65896110,3430,3430,3430,3430,0
|
|
20230808,153900,65896110,3430,3430,3430,3430,0
|
|
20230808,153800,65896110,3430,3430,3430,3430,0
|
|
20230808,153700,65896110,3430,3430,3430,3430,0
|
|
20230808,153600,65896110,3430,3430,3430,3430,0
|
|
20230808,153500,65896110,3430,3430,3430,3430,332
|
|
20230808,153400,65896110,3430,3430,3430,3430,0
|
|
20230808,153300,65896110,3430,3430,3430,3430,0
|
|
20230808,153200,65896110,3430,3430,3430,3430,0
|
|
20230808,153100,65896110,3430,3430,3430,3430,0
|
|
20230808,153000,65896110,3430,3430,3430,3430,332
|
|
20230808,152900,64757350,3430,3430,3430,3430,0
|
|
20230808,152800,64757350,3430,3430,3430,3430,0
|
|
20230808,152700,64757350,3430,3430,3430,3430,0
|
|
20230808,152600,64757350,3430,3430,3430,3430,0
|
|
20230808,152500,64757350,3430,3430,3430,3430,0
|
|
20230808,152400,64757350,3430,3430,3430,3430,0
|
|
20230808,152300,64757350,3430,3430,3430,3430,0
|
|
20230808,152200,64757350,3430,3430,3430,3430,0
|
|
20230808,152100,64757350,3430,3430,3430,3430,0
|
|
20230808,152000,64757350,3430,3430,3430,3430,0
|
|
20230808,151900,64757350,3430,3435,3435,3430,640
|
|
20230808,151800,62561750,3445,3445,3445,3445,0
|
|
20230808,151700,62561750,3445,3445,3445,3445,190
|
|
20230808,151600,61907200,3445,3445,3445,3445,5
|
|
20230808,151500,61889975,3445,3445,3445,3445,0
|
|
20230808,151400,61889975,3445,3445,3445,3445,2
|
|
20230808,151300,61883085,3430,3430,3430,3430,0
|
|
20230808,151200,61883085,3430,3430,3430,3430,0
|
|
20230808,151100,61883085,3430,3430,3430,3430,0
|
|
20230808,151000,61883085,3430,3430,3430,3430,0
|
|
20230808,150900,61883085,3430,3430,3430,3430,0
|
|
20230808,150800,61883085,3430,3430,3430,3430,0
|
|
20230808,150700,61883085,3430,3430,3430,3430,0
|
|
20230808,150600,61883085,3430,3430,3430,3430,0
|
|
20230808,150500,61883085,3430,3430,3430,3430,0
|
|
20230808,150400,61883085,3430,3435,3435,3430,326
|
|
20230808,150300,60763300,3440,3440,3440,3440,60
|
|
20230808,150200,60556900,3435,3435,3435,3435,0
|
|
20230808,150100,60556900,3435,3435,3435,3435,0
|
|
20230808,150000,60556900,3435,3435,3435,3435,0
|
|
20230808,145900,60556900,3435,3435,3435,3435,0
|
|
20230808,145800,60556900,3435,3435,3435,3435,0
|
|
20230808,145700,60556900,3435,3435,3435,3435,0
|
|
20230808,145600,60556900,3435,3435,3435,3435,14
|
|
20230808,145500,60508810,3435,3435,3435,3435,0
|
|
20230808,145400,60508810,3435,3435,3435,3435,1
|
|
20230808,145300,60505375,3445,3445,3445,3445,0
|
|
20230808,145200,60505375,3445,3445,3445,3445,30
|
|
20230808,145100,60402025,3445,3445,3445,3445,30
|
|
20230808,145000,60298675,3445,3445,3445,3445,0
|
|
20230808,144900,60298675,3445,3445,3445,3445,0
|
|
20230808,144800,60298675,3445,3445,3445,3445,0
|
|
20230808,144700,60298675,3445,3445,3445,3445,0
|
|
20230808,144600,60298675,3445,3445,3445,3445,0
|
|
20230808,144500,60298675,3445,3445,3445,3445,0
|
|
20230808,144400,60298675,3445,3445,3445,3445,10
|
|
20230808,144300,60264225,3430,3430,3430,3430,0
|
|
20230808,144200,60264225,3430,3430,3430,3430,0
|
|
20230808,144100,60264225,3430,3430,3430,3430,0
|
|
20230808,144000,60264225,3430,3430,3430,3430,0
|
|
20230808,143900,60264225,3430,3430,3430,3430,0
|
|
20230808,143800,60264225,3430,3430,3430,3430,0
|
|
20230808,143700,60264225,3430,3430,3430,3430,0
|
|
20230808,143600,60264225,3430,3430,3430,3430,0
|
|
20230808,143500,60264225,3430,3430,3430,3430,0
|
|
20230808,143400,60264225,3430,3435,3435,3430,124
|
|
20230808,143300,59838830,3430,3430,3430,3430,15
|
|
20230808,143200,59787380,3430,3430,3430,3430,0
|
|
20230808,143100,59787380,3430,3430,3430,3430,0
|
|
20230808,143000,59787380,3430,3430,3430,3430,0
|
|
20230808,142900,59787380,3430,3430,3430,3430,0
|
|
20230808,142800,59787380,3430,3430,3430,3430,0
|
|
20230808,142700,59787380,3430,3430,3430,3430,0
|
|
20230808,142600,59787380,3430,3430,3430,3430,0
|
|
20230808,142500,59787380,3430,3430,3430,3430,0
|
|
20230808,142400,59787380,3430,3430,3430,3430,0
|
|
20230808,142300,59787380,3430,3430,3430,3430,0
|
|
20230808,142200,59787380,3430,3430,3430,3430,0
|
|
20230808,142100,59787380,3430,3430,3430,3430,0
|
|
20230808,142000,59787380,3430,3430,3430,3430,0
|
|
20230808,141900,59787380,3430,3430,3430,3430,0
|
|
20230808,141800,59787380,3430,3430,3430,3430,0
|
|
20230808,141700,59787380,3430,3430,3430,3430,0
|
|
20230808,141600,59787380,3430,3430,3430,3430,0
|
|
20230808,141500,59787380,3430,3430,3430,3430,0
|
|
20230808,141400,59787380,3430,3435,3435,3430,354
|
|
20230808,141300,58573125,3450,3450,3450,3450,0
|
|
20230808,141200,58573125,3450,3450,3450,3450,0
|
|
20230808,141100,58573125,3450,3430,3450,3430,25
|
|
20230808,141000,58487235,3430,3430,3430,3430,1
|
|
20230808,140900,58483805,3430,3430,3430,3430,1
|
|
20230808,140800,58480375,3435,3435,3435,3435,51
|
|
20230808,140700,58305190,3440,3440,3440,3440,0
|
|
20230808,140600,58305190,3440,3440,3440,3440,0
|
|
20230808,140500,58305190,3440,3440,3440,3440,165
|
|
20230808,140400,57737590,3440,3440,3440,3440,0
|
|
20230808,140300,57737590,3440,3440,3440,3440,0
|
|
20230808,140200,57737590,3440,3440,3440,3440,0
|
|
20230808,140100,57737590,3440,3440,3440,3440,0
|
|
20230808,140000,57737590,3440,3440,3440,3440,0
|
|
20230808,135900,57737590,3440,3440,3440,3440,0
|
|
20230808,135800,57737590,3440,3440,3440,3440,0
|
|
20230808,135700,57737590,3440,3440,3440,3440,0
|
|
20230808,135600,57737590,3440,3440,3440,3440,0
|
|
20230808,135500,57737590,3440,3440,3440,3440,0
|
|
20230808,135400,57737590,3440,3440,3440,3440,25
|
|
20230808,135300,57651590,3440,3440,3440,3440,0
|
|
20230808,135200,57651590,3440,3440,3440,3440,0
|
|
20230808,135100,57651590,3440,3440,3440,3440,0
|
|
20230808,135000,57651590,3440,3440,3440,3440,0
|
|
20230808,134900,57651590,3440,3440,3440,3440,0
|
|
20230808,134800,57651590,3440,3440,3440,3440,0
|
|
20230808,134700,57651590,3440,3440,3440,3440,0
|
|
20230808,134600,57651590,3440,3440,3440,3440,76
|
|
20230808,134500,57390150,3440,3440,3440,3440,0
|
|
20230808,134400,57390150,3440,3440,3440,3440,0
|
|
20230808,134300,57390150,3440,3440,3440,3440,0
|
|
20230808,134200,57390150,3440,3440,3440,3440,0
|
|
20230808,134100,57390150,3440,3440,3440,3440,0
|
|
20230808,134000,57390150,3440,3440,3440,3440,13
|
|
20230808,133900,57345430,3440,3440,3440,3440,3
|
|
20230808,133800,57335110,3440,3445,3445,3440,93
|
|
20230808,133700,57014740,3445,3445,3445,3445,0
|
|
20230808,133600,57014740,3445,3445,3445,3445,0
|
|
20230808,133500,57014740,3445,3445,3445,3445,10
|
|
20230808,133400,56980290,3445,3445,3445,3445,0
|
|
20230808,133300,56980290,3445,3445,3445,3445,1
|
|
20230808,133200,56976845,3450,3450,3450,3450,0
|
|
20230808,133100,56976845,3450,3450,3450,3450,0
|
|
20230808,133000,56976845,3450,3450,3450,3450,0
|
|
20230808,132900,56976845,3450,3450,3450,3450,0
|
|
20230808,132800,56976845,3450,3450,3450,3450,0
|
|
20230808,132700,56976845,3450,3450,3450,3450,0
|
|
20230808,132600,56976845,3450,3450,3450,3450,0
|
|
20230808,132500,56976845,3450,3450,3450,3450,0
|
|
20230808,132400,56976845,3450,3450,3450,3450,0
|
|
20230808,132300,56976845,3450,3450,3450,3450,0
|
|
20230808,132200,56976845,3450,3450,3450,3450,0
|
|
20230808,132100,56976845,3450,3450,3450,3450,0
|
|
20230808,132000,56976845,3450,3450,3450,3450,0
|
|
20230808,131900,56976845,3450,3450,3450,3450,0
|
|
20230808,131800,56976845,3450,3450,3450,3450,0
|
|
20230808,131700,56976845,3450,3450,3450,3450,0
|
|
20230808,131600,56976845,3450,3450,3450,3450,0
|
|
20230808,131500,56976845,3450,3450,3450,3450,2
|
|
20230808,131400,56969945,3450,3450,3450,3450,0
|
|
20230808,131300,56969945,3450,3450,3450,3450,0
|
|
20230808,131200,56969945,3450,3450,3450,3450,0
|
|
20230808,131100,56969945,3450,3450,3450,3450,0
|
|
20230808,131000,56969945,3450,3450,3450,3450,0
|
|
20230808,130900,56969945,3450,3450,3450,3450,0
|
|
20230808,130800,56969945,3450,3450,3450,3450,0
|
|
20230808,130700,56969945,3450,3450,3450,3450,0
|
|
20230808,130600,56969945,3450,3450,3450,3450,0
|
|
20230808,130500,56969945,3450,3450,3450,3450,0
|
|
20230808,130400,56969945,3450,3450,3450,3450,0
|
|
20230808,130300,56969945,3450,3450,3450,3450,0
|
|
20230808,130200,56969945,3450,3450,3450,3450,0
|
|
20230808,130100,56969945,3450,3450,3450,3450,0
|
|
20230808,130000,56969945,3450,3450,3450,3450,0
|
|
20230808,125900,56969945,3450,3450,3450,3450,0
|
|
20230808,125800,56969945,3450,3450,3450,3450,0
|
|
20230808,125700,56969945,3450,3450,3450,3450,0
|
|
20230808,125600,56969945,3450,3450,3450,3450,0
|
|
20230808,125500,56969945,3450,3450,3450,3450,0
|
|
20230808,125400,56969945,3450,3450,3450,3450,0
|
|
20230808,125300,56969945,3450,3450,3450,3450,0
|
|
20230808,125200,56969945,3450,3450,3450,3450,0
|
|
20230808,125100,56969945,3450,3450,3450,3450,0
|
|
20230808,125000,56969945,3450,3450,3450,3450,0
|
|
20230808,124900,56969945,3450,3450,3450,3450,0
|
|
20230808,124800,56969945,3450,3450,3450,3450,0
|
|
20230808,124700,56969945,3450,3450,3450,3450,0
|
|
20230808,124600,56969945,3450,3450,3450,3450,0
|
|
20230808,124500,56969945,3450,3450,3450,3450,10
|
|
20230808,124400,56935445,3450,3450,3450,3450,22
|
|
20230808,124300,56859545,3450,3450,3450,3450,0
|
|
20230808,124200,56859545,3450,3450,3450,3450,0
|
|
20230808,124100,56859545,3450,3450,3450,3450,0
|
|
20230808,124000,56859545,3450,3450,3450,3450,0
|
|
20230808,123900,56859545,3450,3450,3450,3450,0
|
|
20230808,123800,56859545,3450,3450,3450,3450,0
|
|
20230808,123700,56859545,3450,3450,3450,3450,0
|
|
20230808,123600,56859545,3450,3450,3450,3450,3
|
|
20230808,123500,56849195,3450,3450,3450,3450,0
|
|
20230808,123400,56849195,3450,3450,3450,3450,0
|
|
20230808,123300,56849195,3450,3450,3450,3450,2
|
|
20230808,123200,56842295,3425,3425,3425,3425,0
|
|
20230808,123100,56842295,3425,3425,3425,3425,0
|
|
20230808,123000,56842295,3425,3425,3425,3425,0
|
|
20230808,122900,56842295,3425,3425,3425,3425,0
|
|
20230808,122800,56842295,3425,3425,3425,3425,0
|
|
20230808,122700,56842295,3425,3450,3450,3425,39
|
|
20230808,122600,56708210,3455,3455,3455,3455,0
|
|
20230808,122500,56708210,3455,3455,3455,3455,0
|
|
20230808,122400,56708210,3455,3455,3455,3455,0
|
|
20230808,122300,56708210,3455,3455,3455,3455,0
|
|
20230808,122200,56708210,3455,3455,3455,3455,0
|
|
20230808,122100,56708210,3455,3455,3455,3455,0
|
|
20230808,122000,56708210,3455,3455,3455,3450,17
|
|
20230808,121900,56649480,3455,3455,3455,3455,10
|
|
20230808,121800,56614930,3455,3455,3455,3455,6
|
|
20230808,121700,56594200,3455,3455,3455,3455,0
|
|
20230808,121600,56594200,3455,3455,3455,3455,0
|
|
20230808,121500,56594200,3455,3455,3455,3455,0
|
|
20230808,121400,56594200,3455,3455,3455,3455,0
|
|
20230808,121300,56594200,3455,3455,3455,3455,0
|
|
20230808,121200,56594200,3455,3455,3455,3455,0
|
|
20230808,121100,56594200,3455,3455,3455,3455,0
|
|
20230808,121000,56594200,3455,3455,3455,3455,0
|
|
20230808,120900,56594200,3455,3455,3455,3455,0
|
|
20230808,120800,56594200,3455,3455,3455,3455,0
|
|
20230808,120700,56594200,3455,3455,3455,3455,0
|
|
20230808,120600,56594200,3455,3455,3455,3455,0
|
|
20230808,120500,56594200,3455,3455,3455,3455,0
|
|
20230808,120400,56594200,3455,3455,3455,3455,0
|
|
20230808,120300,56594200,3455,3455,3455,3455,0
|
|
20230808,120200,56594200,3455,3455,3455,3455,0
|
|
20230808,120100,56594200,3455,3455,3455,3455,0
|
|
20230808,120000,56594200,3455,3455,3455,3455,0
|
|
20230808,115900,56594200,3455,3455,3455,3455,4
|
|
20230808,115800,56580380,3455,3455,3455,3455,6
|
|
20230808,115700,56559650,3455,3455,3455,3455,0
|
|
20230808,115600,56559650,3455,3455,3455,3455,0
|
|
20230808,115500,56559650,3455,3455,3455,3455,0
|
|
20230808,115400,56559650,3455,3455,3455,3455,11
|
|
20230808,115300,56521645,3455,3455,3455,3455,1
|
|
20230808,115200,56518190,3440,3440,3440,3440,0
|
|
20230808,115100,56518190,3440,3440,3440,3440,0
|
|
20230808,115000,56518190,3440,3440,3440,3440,1
|
|
20230808,114900,56514750,3445,3445,3445,3445,1
|
|
20230808,114800,56511305,3455,3455,3455,3455,0
|
|
20230808,114700,56511305,3455,3455,3455,3455,4
|
|
20230808,114600,56497485,3455,3455,3455,3455,0
|
|
20230808,114500,56497485,3455,3455,3455,3455,0
|
|
20230808,114400,56497485,3455,3455,3455,3455,1
|
|
20230808,114300,56494030,3455,3455,3455,3455,0
|
|
20230808,114200,56494030,3455,3455,3455,3455,10
|
|
20230808,114100,56459480,3455,3455,3455,3455,0
|
|
20230808,114000,56459480,3455,3455,3455,3455,0
|
|
20230808,113900,56459480,3455,3455,3455,3455,0
|
|
20230808,113800,56459480,3455,3455,3455,3455,0
|
|
20230808,113700,56459480,3455,3455,3455,3455,0
|
|
20230808,113600,56459480,3455,3455,3455,3455,0
|
|
20230808,113500,56459480,3455,3455,3455,3455,0
|
|
20230808,113400,56459480,3455,3455,3455,3455,0
|
|
20230808,113300,56459480,3455,3455,3455,3455,0
|
|
20230808,113200,56459480,3455,3455,3455,3455,0
|
|
20230808,113100,56459480,3455,3455,3455,3455,0
|
|
20230808,113000,56459480,3455,3455,3455,3455,0
|
|
20230808,112900,56459480,3455,3450,3455,3450,116
|
|
20230808,112800,56058720,3460,3460,3460,3460,0
|
|
20230808,112700,56058720,3460,3440,3460,3440,55
|
|
20230808,112600,55868880,3440,3425,3440,3425,32
|
|
20230808,112500,55759205,3410,3410,3410,3410,0
|
|
20230808,112400,55759205,3410,3410,3410,3410,0
|
|
20230808,112300,55759205,3410,3410,3410,3410,0
|
|
20230808,112200,55759205,3410,3410,3410,3410,0
|
|
20230808,112100,55759205,3410,3410,3410,3410,0
|
|
20230808,112000,55759205,3410,3410,3410,3410,0
|
|
20230808,111900,55759205,3410,3410,3410,3410,0
|
|
20230808,111800,55759205,3410,3410,3410,3410,313
|
|
20230808,111700,54691875,3410,3410,3410,3410,0
|
|
20230808,111600,54691875,3410,3410,3410,3410,2523
|
|
20230808,111500,46088445,3400,3435,3435,3400,50
|
|
20230808,111400,45917890,3445,3445,3445,3445,2
|
|
20230808,111300,45911000,3445,3445,3445,3445,8
|
|
20230808,111200,45883440,3450,3450,3450,3450,0
|
|
20230808,111100,45883440,3450,3450,3450,3450,41
|
|
20230808,111000,45741990,3445,3435,3445,3435,323
|
|
20230808,110900,44632180,3435,3435,3435,3435,2
|
|
20230808,110800,44625310,3435,3435,3435,3435,0
|
|
20230808,110700,44625310,3435,3435,3435,3435,20
|
|
20230808,110600,44556610,3435,3425,3435,3425,104
|
|
20230808,110500,44199420,3435,3435,3435,3435,1
|
|
20230808,110400,44195985,3435,3405,3435,3405,48
|
|
20230808,110300,44031610,3410,3445,3445,3365,1008
|
|
20230808,110200,40578265,3445,3445,3445,3445,0
|
|
20230808,110100,40578265,3445,3445,3445,3445,0
|
|
20230808,110000,40578265,3445,3445,3445,3445,0
|
|
20230808,105900,40578265,3445,3445,3445,3445,0
|
|
20230808,105800,40578265,3445,3445,3445,3445,0
|
|
20230808,105700,40578265,3445,3445,3445,3445,0
|
|
20230808,105600,40578265,3445,3445,3445,3445,0
|
|
20230808,105500,40578265,3445,3445,3445,3445,0
|
|
20230808,105400,40578265,3445,3445,3445,3445,518
|
|
20230808,105300,38793755,3460,3460,3460,3460,0
|
|
20230808,105200,38793755,3460,3460,3460,3460,0
|
|
20230808,105100,38793755,3460,3460,3460,3460,0
|
|
20230808,105000,38793755,3460,3460,3460,3460,50
|
|
20230808,104900,38620755,3445,3445,3445,3445,0
|
|
20230808,104800,38620755,3445,3445,3445,3445,0
|
|
20230808,104700,38620755,3445,3465,3465,3445,3000
|
|
20230808,104600,28282105,3470,3470,3470,3470,0
|
|
20230808,104500,28282105,3470,3470,3470,3470,1
|
|
20230808,104400,28278635,3465,3465,3465,3465,2
|
|
20230808,104300,28271705,3470,3470,3470,3470,0
|
|
20230808,104200,28271705,3470,3470,3470,3470,0
|
|
20230808,104100,28271705,3470,3470,3470,3470,3
|
|
20230808,104000,28261295,3475,3475,3475,3475,0
|
|
20230808,103900,28261295,3475,3475,3475,3475,0
|
|
20230808,103800,28261295,3475,3475,3475,3475,0
|
|
20230808,103700,28261295,3475,3475,3475,3475,6
|
|
20230808,103600,28240445,3475,3475,3475,3475,0
|
|
20230808,103500,28240445,3475,3475,3475,3475,0
|
|
20230808,103400,28240445,3475,3475,3475,3475,0
|
|
20230808,103300,28240445,3475,3465,3475,3465,23
|
|
20230808,103200,28160650,3460,3460,3460,3460,0
|
|
20230808,103100,28160650,3460,3460,3460,3460,0
|
|
20230808,103000,28160650,3460,3460,3460,3460,0
|
|
20230808,102900,28160650,3460,3460,3460,3460,0
|
|
20230808,102800,28160650,3460,3460,3460,3460,453
|
|
20230808,102700,26593270,3465,3470,3470,3465,111
|
|
20230808,102600,26208630,3485,3485,3485,3485,0
|
|
20230808,102500,26208630,3485,3485,3485,3485,0
|
|
20230808,102400,26208630,3485,3485,3485,3485,0
|
|
20230808,102300,26208630,3485,3485,3485,3485,0
|
|
20230808,102200,26208630,3485,3485,3485,3485,0
|
|
20230808,102100,26208630,3485,3485,3485,3485,0
|
|
20230808,102000,26208630,3485,3485,3485,3485,0
|
|
20230808,101900,26208630,3485,3485,3485,3485,0
|
|
20230808,101800,26208630,3485,3485,3485,3485,0
|
|
20230808,101700,26208630,3485,3485,3485,3485,0
|
|
20230808,101600,26208630,3485,3485,3485,3485,0
|
|
20230808,101500,26208630,3485,3485,3485,3485,0
|
|
20230808,101400,26208630,3485,3485,3485,3485,0
|
|
20230808,101300,26208630,3485,3470,3485,3470,240
|
|
20230808,101200,25375815,3475,3480,3480,3475,175
|
|
20230808,101100,24767655,3490,3490,3490,3490,0
|
|
20230808,101000,24767655,3490,3490,3490,3490,0
|
|
20230808,100900,24767655,3490,3480,3490,3480,181
|
|
20230808,100800,24137765,3490,3490,3490,3490,0
|
|
20230808,100700,24137765,3490,3480,3490,3480,753
|
|
20230808,100600,21517295,3480,3480,3480,3480,1560
|
|
20230808,100500,16088495,3480,3480,3480,3480,0
|
|
20230808,100400,16088495,3480,3480,3480,3480,0
|
|
20230808,100300,16088495,3480,3480,3480,3480,2156
|
|
20230808,100200,8585615,3490,3490,3490,3490,0
|
|
20230808,100100,8585615,3490,3490,3490,3490,0
|
|
20230808,100000,8585615,3490,3490,3490,3490,0
|
|
20230808,095900,8585615,3490,3490,3490,3490,0
|
|
20230808,095800,8585615,3490,3490,3490,3490,0
|
|
20230808,095700,8585615,3490,3490,3490,3490,0
|
|
20230808,095600,8585615,3490,3490,3490,3490,500
|
|
20230808,095500,6840615,3490,3490,3490,3490,0
|
|
20230808,095400,6840615,3490,3490,3490,3490,0
|
|
20230808,095300,6840615,3490,3490,3490,3490,0
|
|
20230808,095200,6840615,3490,3490,3490,3490,0
|
|
20230808,095100,6840615,3490,3490,3490,3490,0
|
|
20230808,095000,6840615,3490,3490,3490,3490,0
|
|
20230808,094900,6840615,3490,3490,3490,3490,4
|
|
20230808,094800,6826655,3480,3480,3480,3480,100
|
|
20230808,094700,6478655,3480,3480,3480,3480,0
|
|
20230808,094600,6478655,3480,3480,3480,3480,0
|
|
20230808,094500,6478655,3480,3480,3480,3480,0
|
|
20230808,094400,6478655,3480,3480,3480,3480,0
|
|
20230808,094300,6478655,3480,3480,3480,3480,0
|
|
20230808,094200,6478655,3480,3480,3480,3480,0
|
|
20230808,094100,6478655,3480,3480,3480,3480,0
|
|
20230808,094000,6478655,3480,3480,3480,3480,0
|
|
20230808,093900,6478655,3480,3480,3480,3480,0
|
|
20230808,093800,6478655,3480,3480,3480,3480,4
|
|
20230808,093700,6464735,3490,3490,3490,3490,1
|
|
20230808,093600,6461245,3490,3490,3490,3490,0
|
|
20230808,093500,6461245,3490,3490,3490,3490,1
|
|
20230808,093400,6457755,3490,3490,3490,3490,0
|
|
20230808,093300,6457755,3490,3490,3490,3490,2
|
|
20230808,093200,6450775,3480,3490,3490,3480,15
|
|
20230808,093100,6398565,3480,3480,3480,3480,0
|
|
20230808,093000,6398565,3480,3480,3480,3480,0
|
|
20230808,092900,6398565,3480,3480,3480,3480,0
|
|
20230808,092800,6398565,3480,3480,3480,3480,0
|
|
20230808,092700,6398565,3480,3480,3480,3480,0
|
|
20230808,092600,6398565,3480,3480,3480,3480,0
|
|
20230808,092500,6398565,3480,3480,3480,3480,2
|
|
20230808,092400,6391605,3490,3490,3490,3490,0
|
|
20230808,092300,6391605,3490,3490,3490,3490,0
|
|
20230808,092200,6391605,3490,3490,3490,3490,0
|
|
20230808,092100,6391605,3490,3490,3490,3490,1
|
|
20230808,092000,6388115,3480,3490,3495,3480,139
|
|
20230808,091900,5904285,3505,3495,3505,3495,72
|
|
20230808,091800,5652375,3490,3480,3495,3480,13
|
|
20230808,091700,5607050,3480,3480,3480,3480,1
|
|
20230808,091600,5603570,3475,3475,3475,3475,18
|
|
20230808,091500,5541020,3475,3475,3475,3475,0
|
|
20230808,091400,5541020,3475,3475,3475,3475,0
|
|
20230808,091300,5541020,3475,3475,3475,3475,10
|
|
20230808,091200,5506270,3480,3480,3480,3480,0
|
|
20230808,091100,5506270,3480,3480,3480,3480,0
|
|
20230808,091000,5506270,3480,3480,3480,3480,5
|
|
20230808,090900,5488870,3480,3480,3480,3480,0
|
|
20230808,090800,5488870,3480,3480,3480,3480,1
|
|
20230808,090700,5485390,3480,3485,3485,3480,145
|
|
20230808,090600,4980745,3485,3485,3485,3485,0
|
|
20230808,090500,4980745,3485,3485,3485,3485,0
|
|
20230808,090400,4980745,3485,3485,3485,3485,0
|
|
20230808,090300,4980745,3485,3500,3500,3485,116
|
|
20230808,090200,4576305,3490,3490,3490,3490,296
|
|
20230808,090100,3543265,3485,3485,3485,3485,0
|
|
20230808,090000,3543265,3485,3490,3490,3485,1016
|