578 lines
27 KiB
CSV
578 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230809,183500,113825045,3440,3440,3440,3440,59
|
|
20230809,183400,113825045,3440,3440,3440,3440,0
|
|
20230809,183300,113825045,3440,3440,3440,3440,0
|
|
20230809,183200,113825045,3440,3440,3440,3440,0
|
|
20230809,183100,113825045,3440,3440,3440,3440,0
|
|
20230809,183000,113825045,3440,3440,3440,3440,0
|
|
20230809,182900,113825045,3440,3440,3440,3440,0
|
|
20230809,182800,113825045,3440,3440,3440,3440,0
|
|
20230809,182700,113825045,3440,3440,3440,3440,0
|
|
20230809,182600,113825045,3440,3440,3440,3440,0
|
|
20230809,182500,113825045,3440,3440,3440,3440,0
|
|
20230809,182400,113825045,3440,3440,3440,3440,0
|
|
20230809,182300,113825045,3440,3440,3440,3440,0
|
|
20230809,182200,113825045,3440,3440,3440,3440,0
|
|
20230809,182100,113825045,3440,3440,3440,3440,0
|
|
20230809,182000,113825045,3440,3440,3440,3440,0
|
|
20230809,181900,113825045,3440,3440,3440,3440,0
|
|
20230809,181800,113825045,3440,3440,3440,3440,0
|
|
20230809,181700,113825045,3440,3440,3440,3440,0
|
|
20230809,181600,113825045,3440,3440,3440,3440,0
|
|
20230809,181500,113825045,3440,3440,3440,3440,0
|
|
20230809,181400,113825045,3440,3440,3440,3440,0
|
|
20230809,181300,113825045,3440,3440,3440,3440,0
|
|
20230809,181200,113825045,3440,3440,3440,3440,0
|
|
20230809,181100,113825045,3440,3440,3440,3440,0
|
|
20230809,181000,113825045,3440,3440,3440,3440,0
|
|
20230809,180900,113825045,3440,3440,3440,3440,0
|
|
20230809,180800,113825045,3440,3440,3440,3440,0
|
|
20230809,180700,113825045,3440,3440,3440,3440,0
|
|
20230809,180600,113825045,3440,3440,3440,3440,0
|
|
20230809,180500,113825045,3440,3440,3440,3440,59
|
|
20230809,180400,113825045,3440,3440,3440,3440,0
|
|
20230809,180300,113825045,3440,3440,3440,3440,0
|
|
20230809,180200,113825045,3440,3440,3440,3440,0
|
|
20230809,180100,113825045,3440,3440,3440,3440,0
|
|
20230809,180000,113825045,3440,3440,3440,3440,0
|
|
20230809,175900,113825045,3440,3440,3440,3440,0
|
|
20230809,175800,113825045,3440,3440,3440,3440,0
|
|
20230809,175700,113825045,3440,3440,3440,3440,0
|
|
20230809,175600,113825045,3440,3440,3440,3440,0
|
|
20230809,175500,113825045,3440,3440,3440,3440,0
|
|
20230809,175400,113825045,3440,3440,3440,3440,0
|
|
20230809,175300,113825045,3440,3440,3440,3440,0
|
|
20230809,175200,113825045,3440,3440,3440,3440,0
|
|
20230809,175100,113825045,3440,3440,3440,3440,0
|
|
20230809,175000,113825045,3440,3440,3440,3440,0
|
|
20230809,174900,113825045,3440,3440,3440,3440,0
|
|
20230809,174800,113825045,3440,3440,3440,3440,0
|
|
20230809,174700,113825045,3440,3440,3440,3440,0
|
|
20230809,174600,113825045,3440,3440,3440,3440,0
|
|
20230809,174500,113825045,3440,3440,3440,3440,0
|
|
20230809,174400,113825045,3440,3440,3440,3440,0
|
|
20230809,174300,113825045,3440,3440,3440,3440,0
|
|
20230809,174200,113825045,3440,3440,3440,3440,0
|
|
20230809,174100,113825045,3440,3440,3440,3440,0
|
|
20230809,174000,113825045,3440,3440,3440,3440,0
|
|
20230809,173900,113825045,3440,3440,3440,3440,0
|
|
20230809,173800,113825045,3440,3440,3440,3440,0
|
|
20230809,173700,113825045,3440,3440,3440,3440,0
|
|
20230809,173600,113825045,3440,3440,3440,3440,0
|
|
20230809,173500,113825045,3440,3440,3440,3440,59
|
|
20230809,173400,113825045,3440,3440,3440,3440,0
|
|
20230809,173300,113825045,3440,3440,3440,3440,0
|
|
20230809,173200,113825045,3440,3440,3440,3440,0
|
|
20230809,173100,113825045,3440,3440,3440,3440,0
|
|
20230809,173000,113825045,3440,3440,3440,3440,0
|
|
20230809,172900,113825045,3440,3440,3440,3440,0
|
|
20230809,172800,113825045,3440,3440,3440,3440,0
|
|
20230809,172700,113825045,3440,3440,3440,3440,0
|
|
20230809,172600,113825045,3440,3440,3440,3440,0
|
|
20230809,172500,113825045,3440,3440,3440,3440,0
|
|
20230809,172400,113825045,3440,3440,3440,3440,0
|
|
20230809,172300,113825045,3440,3440,3440,3440,0
|
|
20230809,172200,113825045,3440,3440,3440,3440,0
|
|
20230809,172100,113825045,3440,3440,3440,3440,0
|
|
20230809,172000,113825045,3440,3440,3440,3440,0
|
|
20230809,171900,113825045,3440,3440,3440,3440,0
|
|
20230809,171800,113825045,3440,3440,3440,3440,0
|
|
20230809,171700,113825045,3440,3440,3440,3440,0
|
|
20230809,171600,113825045,3440,3440,3440,3440,0
|
|
20230809,171500,113825045,3440,3440,3440,3440,0
|
|
20230809,171400,113825045,3440,3440,3440,3440,0
|
|
20230809,171300,113825045,3440,3440,3440,3440,0
|
|
20230809,171200,113825045,3440,3440,3440,3440,0
|
|
20230809,171100,113825045,3440,3440,3440,3440,0
|
|
20230809,171000,113825045,3440,3440,3440,3440,0
|
|
20230809,170900,113825045,3440,3440,3440,3440,0
|
|
20230809,170800,113825045,3440,3440,3440,3440,0
|
|
20230809,170700,113825045,3440,3440,3440,3440,0
|
|
20230809,170600,113825045,3440,3440,3440,3440,0
|
|
20230809,170500,113825045,3440,3440,3440,3440,59
|
|
20230809,170400,113825045,3440,3440,3440,3440,0
|
|
20230809,170300,113825045,3440,3440,3440,3440,0
|
|
20230809,170200,113825045,3440,3440,3440,3440,0
|
|
20230809,170100,113825045,3440,3440,3440,3440,0
|
|
20230809,170000,113825045,3440,3440,3440,3440,0
|
|
20230809,165900,113825045,3440,3440,3440,3440,0
|
|
20230809,165800,113825045,3440,3440,3440,3440,0
|
|
20230809,165700,113825045,3440,3440,3440,3440,0
|
|
20230809,165600,113825045,3440,3440,3440,3440,0
|
|
20230809,165500,113825045,3440,3440,3440,3440,0
|
|
20230809,165400,113825045,3440,3440,3440,3440,0
|
|
20230809,165300,113825045,3440,3440,3440,3440,0
|
|
20230809,165200,113825045,3440,3440,3440,3440,0
|
|
20230809,165100,113825045,3440,3440,3440,3440,0
|
|
20230809,165000,113825045,3440,3440,3440,3440,0
|
|
20230809,164900,113825045,3440,3440,3440,3440,0
|
|
20230809,164800,113825045,3440,3440,3440,3440,0
|
|
20230809,164700,113825045,3440,3440,3440,3440,0
|
|
20230809,164600,113825045,3440,3440,3440,3440,0
|
|
20230809,164500,113825045,3440,3440,3440,3440,0
|
|
20230809,164400,113825045,3440,3440,3440,3440,0
|
|
20230809,164300,113825045,3440,3440,3440,3440,0
|
|
20230809,164200,113825045,3440,3440,3440,3440,0
|
|
20230809,164100,113825045,3440,3440,3440,3440,0
|
|
20230809,164000,113825045,3440,3440,3440,3440,0
|
|
20230809,163900,113825045,3440,3440,3440,3440,0
|
|
20230809,163800,113825045,3440,3440,3440,3440,0
|
|
20230809,163700,113825045,3440,3440,3440,3440,0
|
|
20230809,163600,113825045,3440,3440,3440,3440,0
|
|
20230809,163500,113825045,3440,3440,3440,3440,59
|
|
20230809,163400,113825045,3440,3440,3440,3440,0
|
|
20230809,163300,113825045,3440,3440,3440,3440,0
|
|
20230809,163200,113825045,3440,3440,3440,3440,0
|
|
20230809,163100,113825045,3440,3440,3440,3440,0
|
|
20230809,163000,113825045,3440,3440,3440,3440,0
|
|
20230809,162900,113825045,3440,3440,3440,3440,0
|
|
20230809,162800,113825045,3440,3440,3440,3440,0
|
|
20230809,162700,113825045,3440,3440,3440,3440,0
|
|
20230809,162600,113825045,3440,3440,3440,3440,0
|
|
20230809,162500,113825045,3440,3440,3440,3440,0
|
|
20230809,162400,113825045,3440,3440,3440,3440,0
|
|
20230809,162300,113825045,3440,3440,3440,3440,0
|
|
20230809,162200,113825045,3440,3440,3440,3440,0
|
|
20230809,162100,113825045,3440,3440,3440,3440,0
|
|
20230809,162000,113825045,3440,3440,3440,3440,0
|
|
20230809,161900,113825045,3440,3440,3440,3440,0
|
|
20230809,161800,113825045,3440,3440,3440,3440,0
|
|
20230809,161700,113825045,3440,3440,3440,3440,0
|
|
20230809,161600,113825045,3440,3440,3440,3440,0
|
|
20230809,161500,113825045,3440,3440,3440,3440,0
|
|
20230809,161400,113825045,3440,3440,3440,3440,0
|
|
20230809,161300,113825045,3440,3440,3440,3440,0
|
|
20230809,161200,113825045,3440,3440,3440,3440,0
|
|
20230809,161100,113825045,3440,3440,3440,3440,0
|
|
20230809,161000,113825045,3440,3440,3440,3440,0
|
|
20230809,160900,113825045,3440,3440,3440,3440,0
|
|
20230809,160800,113825045,3440,3440,3440,3440,0
|
|
20230809,160700,113825045,3440,3440,3440,3440,0
|
|
20230809,160600,113825045,3440,3440,3440,3440,0
|
|
20230809,160500,113825045,3440,3440,3440,3440,59
|
|
20230809,160400,113825045,3440,3440,3440,3440,0
|
|
20230809,160300,113825045,3440,3440,3440,3440,0
|
|
20230809,160200,113825045,3440,3440,3440,3440,0
|
|
20230809,160100,113825045,3440,3440,3440,3440,0
|
|
20230809,160000,113825045,3440,3440,3440,3440,0
|
|
20230809,155900,113825045,3440,3440,3440,3440,0
|
|
20230809,155800,113825045,3440,3440,3440,3440,0
|
|
20230809,155700,113825045,3440,3440,3440,3440,0
|
|
20230809,155600,113825045,3440,3440,3440,3440,0
|
|
20230809,155500,113825045,3440,3440,3440,3440,0
|
|
20230809,155400,113825045,3440,3440,3440,3440,0
|
|
20230809,155300,113825045,3440,3440,3440,3440,0
|
|
20230809,155200,113825045,3440,3440,3440,3440,0
|
|
20230809,155100,113825045,3440,3440,3440,3440,0
|
|
20230809,155000,113825045,3440,3440,3440,3440,0
|
|
20230809,154900,113825045,3440,3440,3440,3440,0
|
|
20230809,154800,113825045,3440,3440,3440,3440,0
|
|
20230809,154700,113825045,3440,3440,3440,3440,0
|
|
20230809,154600,113825045,3440,3440,3440,3440,0
|
|
20230809,154500,113825045,3440,3440,3440,3440,0
|
|
20230809,154400,113825045,3440,3440,3440,3440,0
|
|
20230809,154300,113825045,3440,3440,3440,3440,0
|
|
20230809,154200,113825045,3440,3440,3440,3440,0
|
|
20230809,154100,113825045,3440,3440,3440,3440,0
|
|
20230809,154000,113825045,3440,3440,3440,3440,0
|
|
20230809,153900,113825045,3440,3440,3440,3440,0
|
|
20230809,153800,113825045,3440,3440,3440,3440,0
|
|
20230809,153700,113825045,3440,3440,3440,3440,0
|
|
20230809,153600,113825045,3440,3440,3440,3440,0
|
|
20230809,153500,113825045,3440,3440,3440,3440,59
|
|
20230809,153400,113825045,3440,3440,3440,3440,0
|
|
20230809,153300,113825045,3440,3440,3440,3440,0
|
|
20230809,153200,113825045,3440,3440,3440,3440,0
|
|
20230809,153100,113825045,3440,3440,3440,3440,0
|
|
20230809,153000,113825045,3440,3440,3440,3440,59
|
|
20230809,152900,113622085,3445,3445,3445,3445,0
|
|
20230809,152800,113622085,3445,3445,3445,3445,0
|
|
20230809,152700,113622085,3445,3445,3445,3445,0
|
|
20230809,152600,113622085,3445,3445,3445,3445,0
|
|
20230809,152500,113622085,3445,3445,3445,3445,0
|
|
20230809,152400,113622085,3445,3445,3445,3445,0
|
|
20230809,152300,113622085,3445,3445,3445,3445,0
|
|
20230809,152200,113622085,3445,3445,3445,3445,0
|
|
20230809,152100,113622085,3445,3445,3445,3445,0
|
|
20230809,152000,113622085,3445,3445,3445,3445,0
|
|
20230809,151900,113622085,3445,3445,3445,3445,0
|
|
20230809,151800,113622085,3445,3445,3445,3445,0
|
|
20230809,151700,113622085,3445,3445,3445,3445,0
|
|
20230809,151600,113622085,3445,3445,3445,3445,0
|
|
20230809,151500,113622085,3445,3445,3445,3445,0
|
|
20230809,151400,113622085,3445,3445,3445,3445,0
|
|
20230809,151300,113622085,3445,3445,3445,3445,0
|
|
20230809,151200,113622085,3445,3445,3445,3445,0
|
|
20230809,151100,113622085,3445,3445,3445,3445,1
|
|
20230809,151000,113618640,3425,3425,3425,3425,0
|
|
20230809,150900,113618640,3425,3425,3425,3425,0
|
|
20230809,150800,113618640,3425,3425,3425,3425,0
|
|
20230809,150700,113618640,3425,3425,3425,3425,0
|
|
20230809,150600,113618640,3425,3425,3425,3425,0
|
|
20230809,150500,113618640,3425,3425,3425,3425,0
|
|
20230809,150400,113618640,3425,3425,3425,3425,0
|
|
20230809,150300,113618640,3425,3425,3425,3425,0
|
|
20230809,150200,113618640,3425,3425,3425,3425,0
|
|
20230809,150100,113618640,3425,3425,3425,3425,0
|
|
20230809,150000,113618640,3425,3425,3425,3425,0
|
|
20230809,145900,113618640,3425,3425,3425,3425,34
|
|
20230809,145800,113502190,3450,3450,3450,3450,0
|
|
20230809,145700,113502190,3450,3450,3450,3450,500
|
|
20230809,145600,111777190,3450,3450,3450,3450,0
|
|
20230809,145500,111777190,3450,3450,3450,3450,0
|
|
20230809,145400,111777190,3450,3450,3450,3450,0
|
|
20230809,145300,111777190,3450,3450,3450,3450,0
|
|
20230809,145200,111777190,3450,3450,3450,3450,0
|
|
20230809,145100,111777190,3450,3450,3450,3450,0
|
|
20230809,145000,111777190,3450,3450,3450,3450,0
|
|
20230809,144900,111777190,3450,3425,3450,3425,16
|
|
20230809,144800,111722365,3450,3450,3450,3450,0
|
|
20230809,144700,111722365,3450,3450,3450,3450,0
|
|
20230809,144600,111722365,3450,3445,3450,3445,2000
|
|
20230809,144500,104824390,3445,3445,3445,3445,0
|
|
20230809,144400,104824390,3445,3445,3445,3445,0
|
|
20230809,144300,104824390,3445,3445,3445,3445,0
|
|
20230809,144200,104824390,3445,3435,3445,3435,2000
|
|
20230809,144100,97938735,3435,3435,3435,3435,0
|
|
20230809,144000,97938735,3435,3435,3435,3435,0
|
|
20230809,143900,97938735,3435,3415,3435,3415,3000
|
|
20230809,143800,87656150,3410,3410,3410,3410,843
|
|
20230809,143700,84781520,3415,3415,3415,3415,0
|
|
20230809,143600,84781520,3415,3415,3415,3415,0
|
|
20230809,143500,84781520,3415,3415,3415,3415,0
|
|
20230809,143400,84781520,3415,3415,3415,3415,0
|
|
20230809,143300,84781520,3415,3415,3415,3415,405
|
|
20230809,143200,83398445,3410,3410,3410,3410,0
|
|
20230809,143100,83398445,3410,3410,3410,3410,0
|
|
20230809,143000,83398445,3410,3410,3410,3410,0
|
|
20230809,142900,83398445,3410,3410,3410,3410,0
|
|
20230809,142800,83398445,3410,3410,3410,3410,0
|
|
20230809,142700,83398445,3410,3410,3410,3410,0
|
|
20230809,142600,83398445,3410,3410,3410,3410,0
|
|
20230809,142500,83398445,3410,3410,3410,3410,0
|
|
20230809,142400,83398445,3410,3410,3410,3410,0
|
|
20230809,142300,83398445,3410,3410,3410,3410,0
|
|
20230809,142200,83398445,3410,3410,3410,3410,0
|
|
20230809,142100,83398445,3410,3410,3410,3410,0
|
|
20230809,142000,83398445,3410,3410,3410,3410,0
|
|
20230809,141900,83398445,3410,3410,3410,3410,0
|
|
20230809,141800,83398445,3410,3410,3410,3410,0
|
|
20230809,141700,83398445,3410,3410,3410,3410,0
|
|
20230809,141600,83398445,3410,3410,3410,3410,0
|
|
20230809,141500,83398445,3410,3410,3410,3410,0
|
|
20230809,141400,83398445,3410,3410,3410,3410,489
|
|
20230809,141300,81730955,3405,3405,3405,3405,0
|
|
20230809,141200,81730955,3405,3405,3405,3405,0
|
|
20230809,141100,81730955,3405,3405,3405,3405,0
|
|
20230809,141000,81730955,3405,3405,3405,3405,0
|
|
20230809,140900,81730955,3405,3405,3405,3405,1
|
|
20230809,140800,81727550,3405,3410,3410,3405,52
|
|
20230809,140700,81550240,3410,3410,3410,3410,0
|
|
20230809,140600,81550240,3410,3410,3410,3410,20
|
|
20230809,140500,81482040,3405,3405,3405,3405,0
|
|
20230809,140400,81482040,3405,3410,3410,3405,4
|
|
20230809,140300,81468410,3405,3405,3405,3405,0
|
|
20230809,140200,81468410,3405,3405,3405,3405,0
|
|
20230809,140100,81468410,3405,3405,3405,3405,0
|
|
20230809,140000,81468410,3405,3405,3405,3405,0
|
|
20230809,135900,81468410,3405,3405,3405,3405,0
|
|
20230809,135800,81468410,3405,3405,3405,3405,0
|
|
20230809,135700,81468410,3405,3405,3405,3405,0
|
|
20230809,135600,81468410,3405,3405,3405,3405,0
|
|
20230809,135500,81468410,3405,3405,3405,3405,0
|
|
20230809,135400,81468410,3405,3405,3405,3405,1
|
|
20230809,135300,81465005,3405,3405,3405,3405,1
|
|
20230809,135200,81461600,3405,3410,3410,3405,31
|
|
20230809,135100,81355895,3410,3410,3410,3410,0
|
|
20230809,135000,81355895,3410,3410,3410,3410,0
|
|
20230809,134900,81355895,3410,3410,3410,3410,0
|
|
20230809,134800,81355895,3410,3410,3410,3410,0
|
|
20230809,134700,81355895,3410,3410,3410,3410,2
|
|
20230809,134600,81349075,3410,3410,3410,3410,0
|
|
20230809,134500,81349075,3410,3410,3410,3410,0
|
|
20230809,134400,81349075,3410,3410,3410,3410,0
|
|
20230809,134300,81349075,3410,3410,3410,3410,0
|
|
20230809,134200,81349075,3410,3410,3410,3410,0
|
|
20230809,134100,81349075,3410,3410,3410,3410,0
|
|
20230809,134000,81349075,3410,3410,3410,3410,0
|
|
20230809,133900,81349075,3410,3410,3410,3410,139
|
|
20230809,133800,80875085,3405,3405,3405,3405,0
|
|
20230809,133700,80875085,3405,3405,3405,3405,1
|
|
20230809,133600,80871680,3410,3410,3410,3410,1
|
|
20230809,133500,80868270,3410,3415,3415,3410,51
|
|
20230809,133400,80694110,3410,3410,3410,3410,0
|
|
20230809,133300,80694110,3410,3410,3410,3410,0
|
|
20230809,133200,80694110,3410,3410,3410,3410,23
|
|
20230809,133100,80615680,3405,3405,3405,3405,0
|
|
20230809,133000,80615680,3405,3405,3405,3405,0
|
|
20230809,132900,80615680,3405,3405,3405,3405,0
|
|
20230809,132800,80615680,3405,3405,3405,3405,0
|
|
20230809,132700,80615680,3405,3405,3405,3405,0
|
|
20230809,132600,80615680,3405,3405,3405,3405,0
|
|
20230809,132500,80615680,3405,3405,3405,3405,0
|
|
20230809,132400,80615680,3405,3405,3405,3405,0
|
|
20230809,132300,80615680,3405,3405,3405,3405,0
|
|
20230809,132200,80615680,3405,3405,3405,3405,1
|
|
20230809,132100,80612275,3405,3405,3410,3405,40
|
|
20230809,132000,80475915,3410,3410,3410,3410,2
|
|
20230809,131900,80469095,3410,3410,3410,3410,0
|
|
20230809,131800,80469095,3410,3410,3410,3410,0
|
|
20230809,131700,80469095,3410,3410,3410,3410,0
|
|
20230809,131600,80469095,3410,3410,3410,3410,2
|
|
20230809,131500,80462275,3405,3405,3405,3405,0
|
|
20230809,131400,80462275,3405,3405,3405,3405,0
|
|
20230809,131300,80462275,3405,3405,3405,3405,0
|
|
20230809,131200,80462275,3405,3405,3405,3405,225
|
|
20230809,131100,79696150,3405,3405,3405,3405,0
|
|
20230809,131000,79696150,3405,3405,3405,3405,100
|
|
20230809,130900,79355650,3405,3405,3405,3405,0
|
|
20230809,130800,79355650,3405,3405,3405,3405,0
|
|
20230809,130700,79355650,3405,3405,3405,3405,12
|
|
20230809,130600,79314790,3405,3405,3405,3405,0
|
|
20230809,130500,79314790,3405,3405,3405,3405,0
|
|
20230809,130400,79314790,3405,3405,3405,3405,0
|
|
20230809,130300,79314790,3405,3405,3405,3405,0
|
|
20230809,130200,79314790,3405,3405,3405,3405,0
|
|
20230809,130100,79314790,3405,3405,3405,3405,0
|
|
20230809,130000,79314790,3405,3405,3405,3405,0
|
|
20230809,125900,79314790,3405,3405,3405,3405,0
|
|
20230809,125800,79314790,3405,3405,3405,3405,0
|
|
20230809,125700,79314790,3405,3405,3405,3405,0
|
|
20230809,125600,79314790,3405,3405,3405,3405,0
|
|
20230809,125500,79314790,3405,3405,3405,3405,0
|
|
20230809,125400,79314790,3405,3405,3405,3405,379
|
|
20230809,125300,78024295,3405,3405,3405,3405,200
|
|
20230809,125200,77343295,3405,3405,3405,3405,300
|
|
20230809,125100,76321795,3405,3405,3405,3405,0
|
|
20230809,125000,76321795,3405,3405,3405,3405,0
|
|
20230809,124900,76321795,3405,3405,3405,3405,0
|
|
20230809,124800,76321795,3405,3405,3405,3405,0
|
|
20230809,124700,76321795,3405,3405,3405,3405,0
|
|
20230809,124600,76321795,3405,3405,3405,3405,0
|
|
20230809,124500,76321795,3405,3405,3405,3405,0
|
|
20230809,124400,76321795,3405,3405,3405,3405,0
|
|
20230809,124300,76321795,3405,3405,3405,3405,0
|
|
20230809,124200,76321795,3405,3405,3405,3405,0
|
|
20230809,124100,76321795,3405,3405,3405,3405,0
|
|
20230809,124000,76321795,3405,3405,3405,3405,3
|
|
20230809,123900,76311580,3405,3405,3405,3405,1
|
|
20230809,123800,76308175,3395,3410,3410,3395,60
|
|
20230809,123700,76103980,3410,3410,3410,3410,0
|
|
20230809,123600,76103980,3410,3410,3410,3410,1
|
|
20230809,123500,76100570,3395,3395,3395,3395,0
|
|
20230809,123400,76100570,3395,3395,3395,3395,0
|
|
20230809,123300,76100570,3395,3395,3395,3395,0
|
|
20230809,123200,76100570,3395,3395,3395,3395,100
|
|
20230809,123100,75761070,3410,3410,3410,3410,0
|
|
20230809,123000,75761070,3410,3410,3410,3410,0
|
|
20230809,122900,75761070,3410,3410,3410,3410,0
|
|
20230809,122800,75761070,3410,3410,3410,3410,0
|
|
20230809,122700,75761070,3410,3410,3410,3410,11
|
|
20230809,122600,75723560,3395,3400,3400,3395,201
|
|
20230809,122500,75040815,3410,3410,3410,3410,0
|
|
20230809,122400,75040815,3410,3410,3410,3410,0
|
|
20230809,122300,75040815,3410,3410,3410,3410,0
|
|
20230809,122200,75040815,3410,3410,3410,3410,10
|
|
20230809,122100,75006715,3410,3410,3410,3410,0
|
|
20230809,122000,75006715,3410,3410,3410,3410,7
|
|
20230809,121900,74982845,3410,3410,3410,3410,0
|
|
20230809,121800,74982845,3410,3410,3410,3410,1
|
|
20230809,121700,74979435,3410,3410,3410,3410,0
|
|
20230809,121600,74979435,3410,3410,3410,3410,0
|
|
20230809,121500,74979435,3410,3410,3410,3410,0
|
|
20230809,121400,74979435,3410,3410,3410,3410,0
|
|
20230809,121300,74979435,3410,3410,3410,3410,0
|
|
20230809,121200,74979435,3410,3410,3410,3410,0
|
|
20230809,121100,74979435,3410,3410,3410,3410,0
|
|
20230809,121000,74979435,3410,3410,3410,3410,0
|
|
20230809,120900,74979435,3410,3410,3410,3410,0
|
|
20230809,120800,74979435,3410,3410,3410,3410,0
|
|
20230809,120700,74979435,3410,3410,3410,3410,0
|
|
20230809,120600,74979435,3410,3410,3410,3410,5
|
|
20230809,120500,74962385,3405,3405,3405,3405,0
|
|
20230809,120400,74962385,3405,3405,3405,3405,1000
|
|
20230809,120300,71557385,3400,3400,3400,3400,0
|
|
20230809,120200,71557385,3400,3400,3400,3400,0
|
|
20230809,120100,71557385,3400,3400,3400,3400,0
|
|
20230809,120000,71557385,3400,3400,3400,3400,0
|
|
20230809,115900,71557385,3400,3400,3400,3400,186
|
|
20230809,115800,70924985,3405,3405,3405,3405,0
|
|
20230809,115700,70924985,3405,3405,3405,3405,2000
|
|
20230809,115600,64114985,3405,3405,3405,3405,0
|
|
20230809,115500,64114985,3405,3405,3405,3405,0
|
|
20230809,115400,64114985,3405,3405,3405,3405,0
|
|
20230809,115300,64114985,3405,3405,3405,3405,0
|
|
20230809,115200,64114985,3405,3405,3405,3405,0
|
|
20230809,115100,64114985,3405,3405,3405,3405,1
|
|
20230809,115000,64111580,3400,3400,3400,3400,0
|
|
20230809,114900,64111580,3400,3400,3400,3400,10
|
|
20230809,114800,64077580,3400,3400,3400,3400,0
|
|
20230809,114700,64077580,3400,3400,3400,3400,0
|
|
20230809,114600,64077580,3400,3400,3400,3400,0
|
|
20230809,114500,64077580,3400,3400,3400,3400,1
|
|
20230809,114400,64074180,3405,3405,3405,3405,0
|
|
20230809,114300,64074180,3405,3405,3405,3405,0
|
|
20230809,114200,64074180,3405,3405,3405,3405,0
|
|
20230809,114100,64074180,3405,3405,3405,3405,0
|
|
20230809,114000,64074180,3405,3405,3405,3405,29
|
|
20230809,113900,63975435,3405,3405,3405,3405,0
|
|
20230809,113800,63975435,3405,3405,3405,3405,0
|
|
20230809,113700,63975435,3405,3405,3405,3405,0
|
|
20230809,113600,63975435,3405,3405,3405,3405,0
|
|
20230809,113500,63975435,3405,3405,3405,3405,1
|
|
20230809,113400,63972030,3410,3410,3410,3410,0
|
|
20230809,113300,63972030,3410,3410,3410,3410,2
|
|
20230809,113200,63965210,3410,3400,3410,3400,3
|
|
20230809,113100,63954995,3400,3400,3400,3400,1
|
|
20230809,113000,63951595,3400,3400,3400,3400,52
|
|
20230809,112900,63774795,3410,3410,3410,3410,0
|
|
20230809,112800,63774795,3410,3410,3410,3410,0
|
|
20230809,112700,63774795,3410,3410,3410,3410,0
|
|
20230809,112600,63774795,3410,3410,3410,3410,0
|
|
20230809,112500,63774795,3410,3410,3410,3410,0
|
|
20230809,112400,63774795,3410,3410,3410,3410,0
|
|
20230809,112300,63774795,3410,3410,3410,3410,0
|
|
20230809,112200,63774795,3410,3410,3410,3410,0
|
|
20230809,112100,63774795,3410,3410,3410,3410,0
|
|
20230809,112000,63774795,3410,3410,3410,3410,0
|
|
20230809,111900,63774795,3410,3410,3410,3410,0
|
|
20230809,111800,63774795,3410,3410,3410,3410,0
|
|
20230809,111700,63774795,3410,3410,3410,3410,107
|
|
20230809,111600,63409925,3410,3405,3410,3405,10
|
|
20230809,111500,63375850,3400,3400,3400,3400,77
|
|
20230809,111400,63114050,3410,3410,3410,3410,0
|
|
20230809,111300,63114050,3410,3410,3410,3410,0
|
|
20230809,111200,63114050,3410,3405,3410,3405,237
|
|
20230809,111100,62306385,3410,3410,3410,3410,0
|
|
20230809,111000,62306385,3410,3410,3410,3410,0
|
|
20230809,110900,62306385,3410,3410,3410,3410,0
|
|
20230809,110800,62306385,3410,3410,3410,3410,0
|
|
20230809,110700,62306385,3410,3410,3410,3410,10
|
|
20230809,110600,62272285,3410,3410,3410,3410,0
|
|
20230809,110500,62272285,3410,3410,3410,3410,8
|
|
20230809,110400,62245005,3405,3405,3405,3405,385
|
|
20230809,110300,60934080,3415,3415,3415,3415,0
|
|
20230809,110200,60934080,3415,3415,3415,3415,0
|
|
20230809,110100,60934080,3415,3415,3415,3415,0
|
|
20230809,110000,60934080,3415,3415,3415,3415,0
|
|
20230809,105900,60934080,3415,3415,3415,3415,0
|
|
20230809,105800,60934080,3415,3415,3415,3415,0
|
|
20230809,105700,60934080,3415,3415,3415,3415,0
|
|
20230809,105600,60934080,3415,3415,3415,3415,0
|
|
20230809,105500,60934080,3415,3415,3415,3415,0
|
|
20230809,105400,60934080,3415,3415,3415,3415,0
|
|
20230809,105300,60934080,3415,3415,3415,3415,0
|
|
20230809,105200,60934080,3415,3415,3415,3415,0
|
|
20230809,105100,60934080,3415,3415,3415,3415,1
|
|
20230809,105000,60930665,3415,3415,3415,3415,0
|
|
20230809,104900,60930665,3415,3415,3415,3415,0
|
|
20230809,104800,60930665,3415,3415,3415,3415,0
|
|
20230809,104700,60930665,3415,3415,3415,3415,0
|
|
20230809,104600,60930665,3415,3415,3415,3415,0
|
|
20230809,104500,60930665,3415,3415,3415,3415,0
|
|
20230809,104400,60930665,3415,3415,3415,3415,0
|
|
20230809,104300,60930665,3415,3415,3415,3415,86
|
|
20230809,104200,60636975,3415,3415,3415,3415,11
|
|
20230809,104100,60599410,3420,3420,3420,3420,0
|
|
20230809,104000,60599410,3420,3420,3420,3420,0
|
|
20230809,103900,60599410,3420,3420,3420,3420,0
|
|
20230809,103800,60599410,3420,3420,3420,3420,0
|
|
20230809,103700,60599410,3420,3420,3420,3420,0
|
|
20230809,103600,60599410,3420,3420,3420,3420,0
|
|
20230809,103500,60599410,3420,3420,3420,3420,0
|
|
20230809,103400,60599410,3420,3420,3420,3420,0
|
|
20230809,103300,60599410,3420,3420,3420,3420,0
|
|
20230809,103200,60599410,3420,3420,3420,3420,0
|
|
20230809,103100,60599410,3420,3420,3420,3420,0
|
|
20230809,103000,60599410,3420,3420,3420,3420,0
|
|
20230809,102900,60599410,3420,3420,3420,3420,0
|
|
20230809,102800,60599410,3420,3420,3420,3420,0
|
|
20230809,102700,60599410,3420,3420,3420,3420,0
|
|
20230809,102600,60599410,3420,3420,3420,3420,0
|
|
20230809,102500,60599410,3420,3420,3420,3420,7
|
|
20230809,102400,60575470,3420,3420,3420,3420,3
|
|
20230809,102300,60565210,3420,3420,3420,3420,0
|
|
20230809,102200,60565210,3420,3420,3420,3420,6
|
|
20230809,102100,60544690,3420,3420,3420,3420,0
|
|
20230809,102000,60544690,3420,3420,3420,3420,0
|
|
20230809,101900,60544690,3420,3410,3420,3410,15
|
|
20230809,101800,60493410,3415,3415,3415,3415,60
|
|
20230809,101700,60288510,3425,3425,3425,3425,0
|
|
20230809,101600,60288510,3425,3425,3425,3425,0
|
|
20230809,101500,60288510,3425,3425,3425,3425,0
|
|
20230809,101400,60288510,3425,3425,3425,3425,0
|
|
20230809,101300,60288510,3425,3425,3425,3425,0
|
|
20230809,101200,60288510,3425,3425,3425,3425,0
|
|
20230809,101100,60288510,3425,3425,3425,3425,0
|
|
20230809,101000,60288510,3425,3425,3425,3425,0
|
|
20230809,100900,60288510,3425,3425,3425,3425,0
|
|
20230809,100800,60288510,3425,3425,3425,3425,0
|
|
20230809,100700,60288510,3425,3425,3425,3425,0
|
|
20230809,100600,60288510,3425,3425,3425,3425,0
|
|
20230809,100500,60288510,3425,3425,3425,3425,0
|
|
20230809,100400,60288510,3425,3425,3425,3425,0
|
|
20230809,100300,60288510,3425,3425,3425,3425,0
|
|
20230809,100200,60288510,3425,3415,3425,3410,200
|
|
20230809,100100,59604185,3420,3395,3420,3395,70
|
|
20230809,100000,59365080,3395,3395,3395,3395,0
|
|
20230809,095900,59365080,3395,3395,3395,3395,0
|
|
20230809,095800,59365080,3395,3395,3395,3395,0
|
|
20230809,095700,59365080,3395,3390,3395,3390,14
|
|
20230809,095600,59317590,3390,3390,3390,3390,27
|
|
20230809,095500,59226060,3390,3390,3390,3390,200
|
|
20230809,095400,58548060,3390,3390,3390,3390,0
|
|
20230809,095300,58548060,3390,3390,3390,3390,0
|
|
20230809,095200,58548060,3390,3390,3390,3390,2
|
|
20230809,095100,58541280,3385,3385,3385,3385,6
|
|
20230809,095000,58520970,3380,3380,3380,3380,0
|
|
20230809,094900,58520970,3380,3375,3380,3375,276
|
|
20230809,094800,57588105,3380,3365,3380,3365,86
|
|
20230809,094700,57298670,3365,3365,3365,3365,0
|
|
20230809,094600,57298670,3365,3365,3365,3365,0
|
|
20230809,094500,57298670,3365,3365,3365,3365,0
|
|
20230809,094400,57298670,3365,3365,3365,3365,0
|
|
20230809,094300,57298670,3365,3365,3365,3365,0
|
|
20230809,094200,57298670,3365,3365,3365,3365,0
|
|
20230809,094100,57298670,3365,3365,3365,3365,0
|
|
20230809,094000,57298670,3365,3365,3365,3365,0
|
|
20230809,093900,57298670,3365,3375,3375,3365,354
|
|
20230809,093800,56106760,3380,3375,3380,3375,294
|
|
20230809,093700,55114490,3375,3370,3375,3370,101
|
|
20230809,093600,54774110,3370,3370,3370,3370,0
|
|
20230809,093500,54774110,3370,3370,3370,3370,1
|
|
20230809,093400,54770740,3370,3370,3370,3370,1
|
|
20230809,093300,54767370,3370,3370,3370,3370,1
|
|
20230809,093200,54764000,3360,3370,3370,3360,293
|
|
20230809,093100,53779190,3360,3360,3360,3360,0
|
|
20230809,093000,53779190,3360,3360,3360,3360,100
|
|
20230809,092900,53443190,3350,3350,3350,3350,0
|
|
20230809,092800,53443190,3350,3350,3350,3350,0
|
|
20230809,092700,53443190,3350,3350,3350,3350,0
|
|
20230809,092600,53443190,3350,3350,3350,3350,0
|
|
20230809,092500,53443190,3350,3355,3355,3350,464
|
|
20230809,092400,51888540,3365,3360,3365,3360,219
|
|
20230809,092300,51152105,3350,3350,3350,3350,0
|
|
20230809,092200,51152105,3350,3360,3360,3350,3566
|
|
20230809,092100,39199440,3360,3370,3370,3360,900
|
|
20230809,092000,36170105,3370,3375,3375,3370,154
|
|
20230809,091900,35651120,3370,3385,3385,3370,2000
|
|
20230809,091800,28902640,3390,3390,3390,3390,54
|
|
20230809,091700,28719580,3420,3395,3420,3395,200
|
|
20230809,091600,28039745,3385,3385,3385,3385,626
|
|
20230809,091500,25920735,3385,3395,3395,3385,1467
|
|
20230809,091400,20951325,3400,3395,3400,3395,1896
|
|
20230809,091300,14514360,3395,3395,3395,3395,19
|
|
20230809,091200,14449855,3390,3395,3395,3390,251
|
|
20230809,091100,13598815,3395,3395,3395,3395,41
|
|
20230809,091000,13459620,3385,3385,3385,3385,0
|
|
20230809,090900,13459620,3385,3385,3385,3385,0
|
|
20230809,090800,13459620,3385,3395,3395,3385,377
|
|
20230809,090700,12181360,3395,3395,3395,3395,455
|
|
20230809,090600,10636635,3395,3395,3395,3395,1064
|
|
20230809,090500,7024355,3395,3395,3395,3395,1047
|
|
20230809,090400,3469790,3390,3395,3395,3390,867
|
|
20230809,090300,528325,3395,3395,3395,3395,48
|
|
20230809,090200,365365,3395,3395,3395,3395,10
|
|
20230809,090100,331415,3400,3415,3415,3400,63
|
|
20230809,090000,116560,3420,3430,3430,3420,34
|