578 lines
27 KiB
CSV
578 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230818,183500,143754725,3535,3535,3535,3535,4953
|
|
20230818,183400,143754725,3535,3535,3535,3535,0
|
|
20230818,183300,143754725,3535,3535,3535,3535,0
|
|
20230818,183200,143754725,3535,3535,3535,3535,0
|
|
20230818,183100,143754725,3535,3535,3535,3535,0
|
|
20230818,183000,143754725,3535,3535,3535,3535,0
|
|
20230818,182900,143754725,3535,3535,3535,3535,0
|
|
20230818,182800,143754725,3535,3535,3535,3535,0
|
|
20230818,182700,143754725,3535,3535,3535,3535,0
|
|
20230818,182600,143754725,3535,3535,3535,3535,0
|
|
20230818,182500,143754725,3535,3535,3535,3535,0
|
|
20230818,182400,143754725,3535,3535,3535,3535,0
|
|
20230818,182300,143754725,3535,3535,3535,3535,0
|
|
20230818,182200,143754725,3535,3535,3535,3535,0
|
|
20230818,182100,143754725,3535,3535,3535,3535,0
|
|
20230818,182000,143754725,3535,3535,3535,3535,0
|
|
20230818,181900,143754725,3535,3535,3535,3535,0
|
|
20230818,181800,143754725,3535,3535,3535,3535,0
|
|
20230818,181700,143754725,3535,3535,3535,3535,0
|
|
20230818,181600,143754725,3535,3535,3535,3535,0
|
|
20230818,181500,143754725,3535,3535,3535,3535,0
|
|
20230818,181400,143754725,3535,3535,3535,3535,0
|
|
20230818,181300,143754725,3535,3535,3535,3535,0
|
|
20230818,181200,143754725,3535,3535,3535,3535,0
|
|
20230818,181100,143754725,3535,3535,3535,3535,0
|
|
20230818,181000,143754725,3535,3535,3535,3535,0
|
|
20230818,180900,143754725,3535,3535,3535,3535,0
|
|
20230818,180800,143754725,3535,3535,3535,3535,0
|
|
20230818,180700,143754725,3535,3535,3535,3535,0
|
|
20230818,180600,143754725,3535,3535,3535,3535,0
|
|
20230818,180500,143754725,3535,3535,3535,3535,4953
|
|
20230818,180400,143754725,3535,3535,3535,3535,0
|
|
20230818,180300,143754725,3535,3535,3535,3535,0
|
|
20230818,180200,143754725,3535,3535,3535,3535,0
|
|
20230818,180100,143754725,3535,3535,3535,3535,0
|
|
20230818,180000,143754725,3535,3535,3535,3535,0
|
|
20230818,175900,143754725,3535,3535,3535,3535,0
|
|
20230818,175800,143754725,3535,3535,3535,3535,0
|
|
20230818,175700,143754725,3535,3535,3535,3535,0
|
|
20230818,175600,143754725,3535,3535,3535,3535,0
|
|
20230818,175500,143754725,3535,3535,3535,3535,0
|
|
20230818,175400,143754725,3535,3535,3535,3535,0
|
|
20230818,175300,143754725,3535,3535,3535,3535,0
|
|
20230818,175200,143754725,3535,3535,3535,3535,0
|
|
20230818,175100,143754725,3535,3535,3535,3535,0
|
|
20230818,175000,143754725,3535,3535,3535,3535,0
|
|
20230818,174900,143754725,3535,3535,3535,3535,0
|
|
20230818,174800,143754725,3535,3535,3535,3535,0
|
|
20230818,174700,143754725,3535,3535,3535,3535,0
|
|
20230818,174600,143754725,3535,3535,3535,3535,0
|
|
20230818,174500,143754725,3535,3535,3535,3535,0
|
|
20230818,174400,143754725,3535,3535,3535,3535,0
|
|
20230818,174300,143754725,3535,3535,3535,3535,0
|
|
20230818,174200,143754725,3535,3535,3535,3535,0
|
|
20230818,174100,143754725,3535,3535,3535,3535,0
|
|
20230818,174000,143754725,3535,3535,3535,3535,0
|
|
20230818,173900,143754725,3535,3535,3535,3535,0
|
|
20230818,173800,143754725,3535,3535,3535,3535,0
|
|
20230818,173700,143754725,3535,3535,3535,3535,0
|
|
20230818,173600,143754725,3535,3535,3535,3535,0
|
|
20230818,173500,143754725,3535,3535,3535,3535,4953
|
|
20230818,173400,143754725,3535,3535,3535,3535,0
|
|
20230818,173300,143754725,3535,3535,3535,3535,0
|
|
20230818,173200,143754725,3535,3535,3535,3535,0
|
|
20230818,173100,143754725,3535,3535,3535,3535,0
|
|
20230818,173000,143754725,3535,3535,3535,3535,0
|
|
20230818,172900,143754725,3535,3535,3535,3535,0
|
|
20230818,172800,143754725,3535,3535,3535,3535,0
|
|
20230818,172700,143754725,3535,3535,3535,3535,0
|
|
20230818,172600,143754725,3535,3535,3535,3535,0
|
|
20230818,172500,143754725,3535,3535,3535,3535,0
|
|
20230818,172400,143754725,3535,3535,3535,3535,0
|
|
20230818,172300,143754725,3535,3535,3535,3535,0
|
|
20230818,172200,143754725,3535,3535,3535,3535,0
|
|
20230818,172100,143754725,3535,3535,3535,3535,0
|
|
20230818,172000,143754725,3535,3535,3535,3535,0
|
|
20230818,171900,143754725,3535,3535,3535,3535,0
|
|
20230818,171800,143754725,3535,3535,3535,3535,0
|
|
20230818,171700,143754725,3535,3535,3535,3535,0
|
|
20230818,171600,143754725,3535,3535,3535,3535,0
|
|
20230818,171500,143754725,3535,3535,3535,3535,0
|
|
20230818,171400,143754725,3535,3535,3535,3535,0
|
|
20230818,171300,143754725,3535,3535,3535,3535,0
|
|
20230818,171200,143754725,3535,3535,3535,3535,0
|
|
20230818,171100,143754725,3535,3535,3535,3535,0
|
|
20230818,171000,143754725,3535,3535,3535,3535,0
|
|
20230818,170900,143754725,3535,3535,3535,3535,0
|
|
20230818,170800,143754725,3535,3535,3535,3535,0
|
|
20230818,170700,143754725,3535,3535,3535,3535,0
|
|
20230818,170600,143754725,3535,3535,3535,3535,0
|
|
20230818,170500,143754725,3535,3535,3535,3535,4953
|
|
20230818,170400,143754725,3535,3535,3535,3535,0
|
|
20230818,170300,143754725,3535,3535,3535,3535,0
|
|
20230818,170200,143754725,3535,3535,3535,3535,0
|
|
20230818,170100,143754725,3535,3535,3535,3535,0
|
|
20230818,170000,143754725,3535,3535,3535,3535,0
|
|
20230818,165900,143754725,3535,3535,3535,3535,0
|
|
20230818,165800,143754725,3535,3535,3535,3535,0
|
|
20230818,165700,143754725,3535,3535,3535,3535,0
|
|
20230818,165600,143754725,3535,3535,3535,3535,0
|
|
20230818,165500,143754725,3535,3535,3535,3535,0
|
|
20230818,165400,143754725,3535,3535,3535,3535,0
|
|
20230818,165300,143754725,3535,3535,3535,3535,0
|
|
20230818,165200,143754725,3535,3535,3535,3535,0
|
|
20230818,165100,143754725,3535,3535,3535,3535,0
|
|
20230818,165000,143754725,3535,3535,3535,3535,0
|
|
20230818,164900,143754725,3535,3535,3535,3535,0
|
|
20230818,164800,143754725,3535,3535,3535,3535,0
|
|
20230818,164700,143754725,3535,3535,3535,3535,0
|
|
20230818,164600,143754725,3535,3535,3535,3535,0
|
|
20230818,164500,143754725,3535,3535,3535,3535,0
|
|
20230818,164400,143754725,3535,3535,3535,3535,0
|
|
20230818,164300,143754725,3535,3535,3535,3535,0
|
|
20230818,164200,143754725,3535,3535,3535,3535,0
|
|
20230818,164100,143754725,3535,3535,3535,3535,0
|
|
20230818,164000,143754725,3535,3535,3535,3535,0
|
|
20230818,163900,143754725,3535,3535,3535,3535,0
|
|
20230818,163800,143754725,3535,3535,3535,3535,0
|
|
20230818,163700,143754725,3535,3535,3535,3535,0
|
|
20230818,163600,143754725,3535,3535,3535,3535,0
|
|
20230818,163500,143754725,3535,3535,3535,3535,4953
|
|
20230818,163400,143754725,3535,3535,3535,3535,0
|
|
20230818,163300,143754725,3535,3535,3535,3535,0
|
|
20230818,163200,143754725,3535,3535,3535,3535,0
|
|
20230818,163100,143754725,3535,3535,3535,3535,0
|
|
20230818,163000,143754725,3535,3535,3535,3535,0
|
|
20230818,162900,143754725,3535,3535,3535,3535,0
|
|
20230818,162800,143754725,3535,3535,3535,3535,0
|
|
20230818,162700,143754725,3535,3535,3535,3535,0
|
|
20230818,162600,143754725,3535,3535,3535,3535,0
|
|
20230818,162500,143754725,3535,3535,3535,3535,0
|
|
20230818,162400,143754725,3535,3535,3535,3535,0
|
|
20230818,162300,143754725,3535,3535,3535,3535,0
|
|
20230818,162200,143754725,3535,3535,3535,3535,0
|
|
20230818,162100,143754725,3535,3535,3535,3535,0
|
|
20230818,162000,143754725,3535,3535,3535,3535,0
|
|
20230818,161900,143754725,3535,3535,3535,3535,0
|
|
20230818,161800,143754725,3535,3535,3535,3535,0
|
|
20230818,161700,143754725,3535,3535,3535,3535,0
|
|
20230818,161600,143754725,3535,3535,3535,3535,0
|
|
20230818,161500,143754725,3535,3535,3535,3535,0
|
|
20230818,161400,143754725,3535,3535,3535,3535,0
|
|
20230818,161300,143754725,3535,3535,3535,3535,0
|
|
20230818,161200,143754725,3535,3535,3535,3535,0
|
|
20230818,161100,143754725,3535,3535,3535,3535,0
|
|
20230818,161000,143754725,3535,3535,3535,3535,0
|
|
20230818,160900,143754725,3535,3535,3535,3535,0
|
|
20230818,160800,143754725,3535,3535,3535,3535,0
|
|
20230818,160700,143754725,3535,3535,3535,3535,0
|
|
20230818,160600,143754725,3535,3535,3535,3535,0
|
|
20230818,160500,143754725,3535,3535,3535,3535,4953
|
|
20230818,160400,143754725,3535,3535,3535,3535,0
|
|
20230818,160300,143754725,3535,3535,3535,3535,0
|
|
20230818,160200,143754725,3535,3535,3535,3535,0
|
|
20230818,160100,143754725,3535,3535,3535,3535,0
|
|
20230818,160000,143754725,3535,3535,3535,3535,0
|
|
20230818,155900,143754725,3535,3535,3535,3535,0
|
|
20230818,155800,143754725,3535,3535,3535,3535,0
|
|
20230818,155700,143754725,3535,3535,3535,3535,0
|
|
20230818,155600,143754725,3535,3535,3535,3535,0
|
|
20230818,155500,143754725,3535,3535,3535,3535,0
|
|
20230818,155400,143754725,3535,3535,3535,3535,0
|
|
20230818,155300,143754725,3535,3535,3535,3535,0
|
|
20230818,155200,143754725,3535,3535,3535,3535,0
|
|
20230818,155100,143754725,3535,3535,3535,3535,0
|
|
20230818,155000,143754725,3535,3535,3535,3535,0
|
|
20230818,154900,143754725,3535,3535,3535,3535,0
|
|
20230818,154800,143754725,3535,3535,3535,3535,0
|
|
20230818,154700,143754725,3535,3535,3535,3535,0
|
|
20230818,154600,143754725,3535,3535,3535,3535,0
|
|
20230818,154500,143754725,3535,3535,3535,3535,0
|
|
20230818,154400,143754725,3535,3535,3535,3535,0
|
|
20230818,154300,143754725,3535,3535,3535,3535,0
|
|
20230818,154200,143754725,3535,3535,3535,3535,0
|
|
20230818,154100,143754725,3535,3535,3535,3535,0
|
|
20230818,154000,143754725,3535,3535,3535,3535,0
|
|
20230818,153900,143754725,3535,3535,3535,3535,0
|
|
20230818,153800,143754725,3535,3535,3535,3535,0
|
|
20230818,153700,143754725,3535,3535,3535,3535,0
|
|
20230818,153600,143754725,3535,3535,3535,3535,0
|
|
20230818,153500,143754725,3535,3535,3535,3535,4953
|
|
20230818,153400,143754725,3535,3535,3535,3535,0
|
|
20230818,153300,143754725,3535,3535,3535,3535,0
|
|
20230818,153200,143754725,3535,3535,3535,3535,0
|
|
20230818,153100,143754725,3535,3535,3535,3535,0
|
|
20230818,153000,143754725,3535,3535,3535,3535,4953
|
|
20230818,152900,126245870,3535,3535,3535,3535,0
|
|
20230818,152800,126245870,3535,3535,3535,3535,0
|
|
20230818,152700,126245870,3535,3535,3535,3535,0
|
|
20230818,152600,126245870,3535,3535,3535,3535,0
|
|
20230818,152500,126245870,3535,3535,3535,3535,0
|
|
20230818,152400,126245870,3535,3535,3535,3535,0
|
|
20230818,152300,126245870,3535,3535,3535,3535,0
|
|
20230818,152200,126245870,3535,3535,3535,3535,0
|
|
20230818,152100,126245870,3535,3535,3535,3535,0
|
|
20230818,152000,126245870,3535,3535,3535,3535,0
|
|
20230818,151900,126245870,3535,3535,3535,3535,59
|
|
20230818,151800,126037305,3525,3525,3525,3525,0
|
|
20230818,151700,126037305,3525,3525,3525,3525,0
|
|
20230818,151600,126037305,3525,3525,3525,3525,0
|
|
20230818,151500,126037305,3525,3525,3525,3525,270
|
|
20230818,151400,125085555,3535,3535,3535,3535,0
|
|
20230818,151300,125085555,3535,3535,3535,3535,0
|
|
20230818,151200,125085555,3535,3535,3535,3535,0
|
|
20230818,151100,125085555,3535,3535,3535,3535,0
|
|
20230818,151000,125085555,3535,3525,3535,3525,19
|
|
20230818,150900,125018550,3525,3530,3530,3525,94
|
|
20230818,150800,124687195,3535,3535,3535,3535,108
|
|
20230818,150700,124305415,3535,3535,3535,3535,0
|
|
20230818,150600,124305415,3535,3535,3535,3535,29
|
|
20230818,150500,124202900,3535,3535,3535,3535,933
|
|
20230818,150400,120904745,3535,3535,3535,3535,0
|
|
20230818,150300,120904745,3535,3535,3535,3535,0
|
|
20230818,150200,120904745,3535,3535,3535,3535,0
|
|
20230818,150100,120904745,3535,3535,3535,3535,282
|
|
20230818,150000,119907875,3535,3525,3535,3525,1003
|
|
20230818,145900,116372270,3535,3535,3535,3535,691
|
|
20230818,145800,113929585,3535,3535,3535,3535,67
|
|
20230818,145700,113692740,3535,3535,3535,3535,0
|
|
20230818,145600,113692740,3535,3535,3535,3535,28
|
|
20230818,145500,113593760,3535,3535,3535,3535,21
|
|
20230818,145400,113519525,3535,3535,3535,3535,0
|
|
20230818,145300,113519525,3535,3535,3535,3535,749
|
|
20230818,145200,110871810,3535,3535,3535,3535,0
|
|
20230818,145100,110871810,3535,3535,3535,3535,150
|
|
20230818,145000,110341560,3535,3535,3535,3535,0
|
|
20230818,144900,110341560,3535,3535,3535,3535,3
|
|
20230818,144800,110330955,3525,3525,3525,3525,200
|
|
20230818,144700,109625955,3525,3530,3530,3525,400
|
|
20230818,144600,108215405,3525,3530,3535,3525,194
|
|
20230818,144500,107531295,3535,3535,3535,3535,0
|
|
20230818,144400,107531295,3535,3535,3535,3535,0
|
|
20230818,144300,107531295,3535,3535,3535,3535,0
|
|
20230818,144200,107531295,3535,3535,3535,3535,0
|
|
20230818,144100,107531295,3535,3535,3535,3535,0
|
|
20230818,144000,107531295,3535,3535,3535,3535,18
|
|
20230818,143900,107467665,3535,3535,3535,3535,0
|
|
20230818,143800,107467665,3535,3535,3535,3535,0
|
|
20230818,143700,107467665,3535,3535,3535,3535,0
|
|
20230818,143600,107467665,3535,3535,3535,3535,29
|
|
20230818,143500,107365150,3535,3535,3535,3535,0
|
|
20230818,143400,107365150,3535,3535,3535,3535,0
|
|
20230818,143300,107365150,3535,3535,3535,3535,2
|
|
20230818,143200,107358080,3535,3535,3535,3535,0
|
|
20230818,143100,107358080,3535,3535,3535,3535,0
|
|
20230818,143000,107358080,3535,3535,3535,3535,0
|
|
20230818,142900,107358080,3535,3535,3535,3535,0
|
|
20230818,142800,107358080,3535,3535,3535,3535,48
|
|
20230818,142700,107188400,3535,3535,3535,3535,805
|
|
20230818,142600,104342725,3530,3530,3530,3530,28
|
|
20230818,142500,104243885,3530,3530,3530,3530,0
|
|
20230818,142400,104243885,3530,3530,3530,3530,0
|
|
20230818,142300,104243885,3530,3530,3530,3530,0
|
|
20230818,142200,104243885,3530,3530,3530,3530,0
|
|
20230818,142100,104243885,3530,3530,3530,3530,76
|
|
20230818,142000,103975605,3530,3530,3530,3530,424
|
|
20230818,141900,102478885,3525,3525,3530,3525,10
|
|
20230818,141800,102443620,3535,3535,3535,3535,0
|
|
20230818,141700,102443620,3535,3535,3535,3535,0
|
|
20230818,141600,102443620,3535,3535,3535,3535,100
|
|
20230818,141500,102090120,3535,3530,3535,3510,1708
|
|
20230818,141400,96063560,3530,3530,3530,3530,0
|
|
20230818,141300,96063560,3530,3530,3530,3530,18
|
|
20230818,141200,96000020,3530,3530,3530,3530,582
|
|
20230818,141100,93945560,3530,3530,3530,3530,840
|
|
20230818,141000,90980360,3530,3530,3530,3530,3
|
|
20230818,140900,90969770,3510,3520,3520,3510,30
|
|
20230818,140800,90864450,3520,3520,3520,3520,100
|
|
20230818,140700,90512450,3530,3530,3530,3530,18
|
|
20230818,140600,90448910,3530,3530,3530,3530,30
|
|
20230818,140500,90343010,3530,3530,3530,3530,99
|
|
20230818,140400,89993540,3525,3525,3525,3525,0
|
|
20230818,140300,89993540,3525,3525,3525,3525,0
|
|
20230818,140200,89993540,3525,3525,3525,3525,38
|
|
20230818,140100,89859590,3515,3515,3515,3515,99
|
|
20230818,140000,89511605,3530,3530,3530,3530,1
|
|
20230818,135900,89508075,3530,3530,3530,3530,0
|
|
20230818,135800,89508075,3530,3530,3530,3530,146
|
|
20230818,135700,88992695,3530,3530,3530,3530,1
|
|
20230818,135600,88989165,3530,3530,3530,3530,28
|
|
20230818,135500,88890325,3530,3530,3530,3530,264
|
|
20230818,135400,87958405,3530,3530,3530,3530,0
|
|
20230818,135300,87958405,3530,3530,3530,3530,0
|
|
20230818,135200,87958405,3530,3530,3530,3530,0
|
|
20230818,135100,87958405,3530,3525,3530,3525,99
|
|
20230818,135000,87608985,3525,3525,3525,3525,0
|
|
20230818,134900,87608985,3525,3525,3525,3525,0
|
|
20230818,134800,87608985,3525,3525,3525,3525,0
|
|
20230818,134700,87608985,3525,3525,3525,3525,53
|
|
20230818,134600,87422160,3525,3525,3525,3525,32
|
|
20230818,134500,87309360,3525,3525,3525,3525,0
|
|
20230818,134400,87309360,3525,3525,3525,3525,100
|
|
20230818,134300,86956860,3525,3525,3525,3525,0
|
|
20230818,134200,86956860,3525,3525,3525,3525,0
|
|
20230818,134100,86956860,3525,3525,3525,3525,45
|
|
20230818,134000,86798235,3530,3530,3530,3530,0
|
|
20230818,133900,86798235,3530,3530,3530,3530,0
|
|
20230818,133800,86798235,3530,3530,3530,3530,0
|
|
20230818,133700,86798235,3530,3530,3530,3530,100
|
|
20230818,133600,86445235,3530,3530,3530,3530,31
|
|
20230818,133500,86335805,3530,3530,3530,3530,0
|
|
20230818,133400,86335805,3530,3515,3530,3515,30
|
|
20230818,133300,86230085,3530,3530,3530,3530,0
|
|
20230818,133200,86230085,3530,3530,3530,3530,0
|
|
20230818,133100,86230085,3530,3530,3530,3530,0
|
|
20230818,133000,86230085,3530,3530,3530,3530,0
|
|
20230818,132900,86230085,3530,3530,3530,3530,0
|
|
20230818,132800,86230085,3530,3530,3530,3530,0
|
|
20230818,132700,86230085,3530,3530,3530,3530,1
|
|
20230818,132600,86226555,3530,3530,3530,3530,31
|
|
20230818,132500,86117125,3530,3530,3530,3530,0
|
|
20230818,132400,86117125,3530,3530,3530,3530,11
|
|
20230818,132300,86078295,3535,3535,3535,3535,0
|
|
20230818,132200,86078295,3535,3535,3535,3535,0
|
|
20230818,132100,86078295,3535,3535,3535,3535,0
|
|
20230818,132000,86078295,3535,3535,3535,3535,0
|
|
20230818,131900,86078295,3535,3535,3535,3535,0
|
|
20230818,131800,86078295,3535,3535,3535,3535,0
|
|
20230818,131700,86078295,3535,3535,3535,3535,0
|
|
20230818,131600,86078295,3535,3535,3535,3535,107
|
|
20230818,131500,85700050,3535,3535,3535,3535,0
|
|
20230818,131400,85700050,3535,3535,3535,3535,0
|
|
20230818,131300,85700050,3535,3535,3535,3535,0
|
|
20230818,131200,85700050,3535,3535,3535,3535,0
|
|
20230818,131100,85700050,3535,3535,3535,3535,0
|
|
20230818,131000,85700050,3535,3530,3535,3530,62
|
|
20230818,130900,85481185,3535,3535,3535,3535,0
|
|
20230818,130800,85481185,3535,3535,3535,3535,0
|
|
20230818,130700,85481185,3535,3535,3535,3535,1
|
|
20230818,130600,85477650,3535,3535,3535,3535,28
|
|
20230818,130500,85378670,3535,3535,3535,3535,0
|
|
20230818,130400,85378670,3535,3535,3535,3535,28
|
|
20230818,130300,85279690,3535,3535,3535,3535,0
|
|
20230818,130200,85279690,3535,3535,3535,3535,0
|
|
20230818,130100,85279690,3535,3530,3535,3530,25
|
|
20230818,130000,85191350,3530,3530,3530,3530,0
|
|
20230818,125900,85191350,3530,3520,3530,3520,640
|
|
20230818,125800,82932800,3520,3520,3520,3520,0
|
|
20230818,125700,82932800,3520,3520,3520,3520,5
|
|
20230818,125600,82915200,3520,3520,3520,3520,34
|
|
20230818,125500,82795520,3520,3520,3520,3520,0
|
|
20230818,125400,82795520,3520,3520,3520,3520,164
|
|
20230818,125300,82218240,3520,3520,3520,3520,3
|
|
20230818,125200,82207680,3520,3520,3520,3520,0
|
|
20230818,125100,82207680,3520,3535,3535,3520,575
|
|
20230818,125000,80182960,3540,3535,3540,3535,3
|
|
20230818,124900,80172350,3540,3540,3540,3540,0
|
|
20230818,124800,80172350,3540,3540,3540,3540,0
|
|
20230818,124700,80172350,3540,3540,3540,3540,30
|
|
20230818,124600,80066150,3540,3540,3540,3540,27
|
|
20230818,124500,79970570,3540,3540,3540,3540,0
|
|
20230818,124400,79970570,3540,3540,3540,3540,0
|
|
20230818,124300,79970570,3540,3540,3540,3540,0
|
|
20230818,124200,79970570,3540,3540,3540,3540,0
|
|
20230818,124100,79970570,3540,3540,3540,3540,1
|
|
20230818,124000,79967030,3540,3540,3540,3540,0
|
|
20230818,123900,79967030,3540,3540,3540,3540,4
|
|
20230818,123800,79952870,3520,3520,3520,3520,2
|
|
20230818,123700,79945830,3520,3520,3520,3520,237
|
|
20230818,123600,79111590,3540,3540,3540,3540,30
|
|
20230818,123500,79005390,3540,3540,3540,3540,0
|
|
20230818,123400,79005390,3540,3540,3540,3540,0
|
|
20230818,123300,79005390,3540,3540,3540,3540,0
|
|
20230818,123200,79005390,3540,3540,3540,3540,0
|
|
20230818,123100,79005390,3540,3540,3540,3540,0
|
|
20230818,123000,79005390,3540,3540,3540,3540,0
|
|
20230818,122900,79005390,3540,3540,3540,3540,0
|
|
20230818,122800,79005390,3540,3540,3540,3540,18
|
|
20230818,122700,78941670,3525,3525,3525,3525,36
|
|
20230818,122600,78814770,3525,3535,3535,3525,900
|
|
20230818,122500,75640255,3535,3535,3535,3535,0
|
|
20230818,122400,75640255,3535,3535,3535,3535,0
|
|
20230818,122300,75640255,3535,3535,3535,3535,0
|
|
20230818,122200,75640255,3535,3535,3535,3535,0
|
|
20230818,122100,75640255,3535,3535,3535,3535,30
|
|
20230818,122000,75534205,3540,3540,3540,3540,0
|
|
20230818,121900,75534205,3540,3540,3540,3540,143
|
|
20230818,121800,75027985,3545,3535,3545,3535,272
|
|
20230818,121700,74066385,3545,3540,3545,3540,8296
|
|
20230818,121600,44669230,3540,3540,3540,3540,189
|
|
20230818,121500,44000170,3535,3535,3535,3535,0
|
|
20230818,121400,44000170,3535,3535,3535,3535,0
|
|
20230818,121300,44000170,3535,3535,3535,3535,0
|
|
20230818,121200,44000170,3535,3535,3535,3535,3
|
|
20230818,121100,43989565,3530,3530,3530,3530,702
|
|
20230818,121000,41511505,3540,3540,3540,3540,109
|
|
20230818,120900,41125645,3535,3535,3535,3535,200
|
|
20230818,120800,40418645,3540,3540,3540,3540,55
|
|
20230818,120700,40223945,3540,3540,3540,3540,0
|
|
20230818,120600,40223945,3540,3540,3540,3540,30
|
|
20230818,120500,40117745,3540,3540,3540,3540,55
|
|
20230818,120400,39923045,3540,3540,3540,3540,81
|
|
20230818,120300,39636305,3540,3540,3540,3540,0
|
|
20230818,120200,39636305,3540,3540,3540,3540,0
|
|
20230818,120100,39636305,3540,3540,3540,3540,0
|
|
20230818,120000,39636305,3540,3540,3540,3540,11
|
|
20230818,115900,39597365,3535,3535,3535,3535,100
|
|
20230818,115800,39243865,3540,3540,3540,3540,81
|
|
20230818,115700,38957125,3535,3540,3540,3535,42
|
|
20230818,115600,38808495,3540,3540,3540,3540,400
|
|
20230818,115500,37392495,3540,3540,3540,3540,18
|
|
20230818,115400,37328775,3540,3540,3540,3540,0
|
|
20230818,115300,37328775,3540,3540,3540,3540,22
|
|
20230818,115200,37250895,3540,3540,3540,3540,81
|
|
20230818,115100,36964155,3535,3535,3535,3535,0
|
|
20230818,115000,36964155,3535,3535,3535,3535,0
|
|
20230818,114900,36964155,3535,3535,3535,3535,20
|
|
20230818,114800,36893455,3535,3535,3535,3535,0
|
|
20230818,114700,36893455,3535,3535,3535,3535,238
|
|
20230818,114600,36052125,3535,3535,3535,3535,122
|
|
20230818,114500,35620855,3535,3535,3535,3535,0
|
|
20230818,114400,35620855,3535,3535,3535,3535,0
|
|
20230818,114300,35620855,3535,3535,3535,3535,88
|
|
20230818,114200,35309775,3535,3535,3535,3535,0
|
|
20230818,114100,35309775,3535,3525,3535,3525,16
|
|
20230818,114000,35253365,3535,3535,3535,3535,21
|
|
20230818,113900,35179130,3530,3530,3530,3530,21
|
|
20230818,113800,35105000,3530,3530,3530,3530,0
|
|
20230818,113700,35105000,3530,3530,3530,3530,20
|
|
20230818,113600,35034400,3530,3530,3530,3530,31
|
|
20230818,113500,34924970,3530,3530,3530,3530,0
|
|
20230818,113400,34924970,3530,3530,3530,3530,88
|
|
20230818,113300,34614330,3525,3525,3525,3525,0
|
|
20230818,113200,34614330,3525,3525,3525,3525,0
|
|
20230818,113100,34614330,3525,3525,3525,3525,3
|
|
20230818,113000,34603755,3530,3530,3530,3530,0
|
|
20230818,112900,34603755,3530,3530,3530,3530,33
|
|
20230818,112800,34487265,3530,3530,3530,3530,0
|
|
20230818,112700,34487265,3530,3530,3530,3530,0
|
|
20230818,112600,34487265,3530,3530,3530,3530,30
|
|
20230818,112500,34381365,3530,3530,3530,3530,20
|
|
20230818,112400,34310765,3525,3525,3525,3525,0
|
|
20230818,112300,34310765,3525,3525,3525,3525,113
|
|
20230818,112200,33912440,3525,3525,3525,3525,117
|
|
20230818,112100,33500015,3525,3525,3525,3525,1
|
|
20230818,112000,33496490,3520,3520,3520,3520,1
|
|
20230818,111900,33492970,3525,3525,3525,3525,0
|
|
20230818,111800,33492970,3525,3525,3525,3525,10
|
|
20230818,111700,33457720,3520,3520,3520,3520,160
|
|
20230818,111600,32894520,3520,3520,3520,3520,107
|
|
20230818,111500,32517880,3520,3520,3520,3520,0
|
|
20230818,111400,32517880,3520,3520,3520,3520,0
|
|
20230818,111300,32517880,3520,3520,3520,3520,0
|
|
20230818,111200,32517880,3520,3520,3520,3520,3
|
|
20230818,111100,32507320,3520,3520,3520,3520,0
|
|
20230818,111000,32507320,3520,3520,3520,3520,0
|
|
20230818,110900,32507320,3520,3520,3520,3520,33
|
|
20230818,110800,32391160,3510,3510,3510,3510,0
|
|
20230818,110700,32391160,3510,3510,3510,3510,0
|
|
20230818,110600,32391160,3510,3510,3510,3510,0
|
|
20230818,110500,32391160,3510,3510,3510,3510,0
|
|
20230818,110400,32391160,3510,3510,3510,3510,0
|
|
20230818,110300,32391160,3510,3510,3510,3510,200
|
|
20230818,110200,31689160,3510,3510,3510,3510,1
|
|
20230818,110100,31685650,3520,3520,3520,3520,0
|
|
20230818,110000,31685650,3520,3520,3520,3520,0
|
|
20230818,105900,31685650,3520,3520,3520,3520,0
|
|
20230818,105800,31685650,3520,3520,3520,3520,0
|
|
20230818,105700,31685650,3520,3520,3520,3520,19
|
|
20230818,105600,31618770,3520,3520,3520,3520,31
|
|
20230818,105500,31509650,3520,3520,3520,3520,0
|
|
20230818,105400,31509650,3520,3520,3520,3520,0
|
|
20230818,105300,31509650,3520,3520,3520,3520,16
|
|
20230818,105200,31453330,3520,3520,3520,3520,72
|
|
20230818,105100,31199890,3520,3520,3520,3520,0
|
|
20230818,105000,31199890,3520,3520,3520,3520,31
|
|
20230818,104900,31090770,3520,3520,3520,3520,19
|
|
20230818,104800,31023890,3505,3505,3505,3505,0
|
|
20230818,104700,31023890,3505,3505,3505,3505,0
|
|
20230818,104600,31023890,3505,3505,3505,3505,0
|
|
20230818,104500,31023890,3505,3505,3505,3505,0
|
|
20230818,104400,31023890,3505,3505,3505,3505,9
|
|
20230818,104300,30992345,3505,3505,3505,3505,0
|
|
20230818,104200,30992345,3505,3505,3505,3505,71
|
|
20230818,104100,30743490,3520,3520,3520,3520,59
|
|
20230818,104000,30535810,3520,3520,3520,3520,0
|
|
20230818,103900,30535810,3520,3520,3520,3520,0
|
|
20230818,103800,30535810,3520,3520,3520,3520,0
|
|
20230818,103700,30535810,3520,3520,3520,3520,0
|
|
20230818,103600,30535810,3520,3520,3520,3520,30
|
|
20230818,103500,30430210,3520,3520,3520,3520,0
|
|
20230818,103400,30430210,3520,3520,3520,3520,0
|
|
20230818,103300,30430210,3520,3520,3520,3520,0
|
|
20230818,103200,30430210,3520,3520,3520,3520,3
|
|
20230818,103100,30419650,3500,3500,3500,3500,0
|
|
20230818,103000,30419650,3500,3505,3505,3500,40
|
|
20230818,102900,30279625,3520,3520,3520,3520,0
|
|
20230818,102800,30279625,3520,3520,3520,3520,0
|
|
20230818,102700,30279625,3520,3520,3520,3520,0
|
|
20230818,102600,30279625,3520,3520,3520,3520,32
|
|
20230818,102500,30166985,3520,3520,3520,3520,104
|
|
20230818,102400,29800905,3500,3500,3500,3500,0
|
|
20230818,102300,29800905,3500,3500,3500,3500,1
|
|
20230818,102200,29797405,3520,3520,3520,3520,0
|
|
20230818,102100,29797405,3520,3520,3520,3520,3
|
|
20230818,102000,29786845,3525,3525,3525,3525,1
|
|
20230818,101900,29783320,3525,3525,3525,3525,6
|
|
20230818,101800,29762170,3525,3530,3530,3525,21
|
|
20230818,101700,29688120,3530,3520,3530,3520,55
|
|
20230818,101600,29494390,3520,3520,3520,3520,126
|
|
20230818,101500,29050870,3515,3515,3515,3515,0
|
|
20230818,101400,29050870,3515,3515,3515,3515,0
|
|
20230818,101300,29050870,3515,3515,3515,3515,284
|
|
20230818,101200,28052610,3515,3515,3515,3515,0
|
|
20230818,101100,28052610,3515,3515,3515,3515,0
|
|
20230818,101000,28052610,3515,3515,3515,3515,9
|
|
20230818,100900,28020975,3515,3515,3515,3515,0
|
|
20230818,100800,28020975,3515,3515,3515,3515,0
|
|
20230818,100700,28020975,3515,3515,3515,3515,28
|
|
20230818,100600,27922555,3515,3515,3515,3515,30
|
|
20230818,100500,27817105,3515,3515,3515,3515,0
|
|
20230818,100400,27817105,3515,3515,3515,3515,0
|
|
20230818,100300,27817105,3515,3515,3515,3515,0
|
|
20230818,100200,27817105,3515,3510,3515,3510,58
|
|
20230818,100100,27613420,3515,3515,3515,3515,0
|
|
20230818,100000,27613420,3515,3515,3515,3515,14
|
|
20230818,095900,27564210,3515,3515,3515,3515,1
|
|
20230818,095800,27560695,3495,3500,3500,3495,47
|
|
20230818,095700,27396410,3520,3520,3520,3520,813
|
|
20230818,095600,24534650,3520,3520,3520,3520,0
|
|
20230818,095500,24534650,3520,3520,3520,3520,1
|
|
20230818,095400,24531130,3520,3520,3520,3520,19
|
|
20230818,095300,24464250,3520,3520,3520,3520,18
|
|
20230818,095200,24400890,3520,3520,3525,3520,358
|
|
20230818,095100,23139025,3520,3520,3520,3520,133
|
|
20230818,095000,22670865,3520,3520,3520,3520,0
|
|
20230818,094900,22670865,3520,3520,3520,3520,2
|
|
20230818,094800,22663825,3495,3495,3495,3495,0
|
|
20230818,094700,22663825,3495,3495,3495,3495,0
|
|
20230818,094600,22663825,3495,3520,3520,3495,139
|
|
20230818,094500,22177045,3525,3525,3525,3525,0
|
|
20230818,094400,22177045,3525,3525,3525,3525,0
|
|
20230818,094300,22177045,3525,3515,3525,3515,39
|
|
20230818,094200,22039845,3515,3515,3515,3515,97
|
|
20230818,094100,21698890,3515,3515,3515,3515,0
|
|
20230818,094000,21698890,3515,3515,3515,3515,1
|
|
20230818,093900,21695375,3490,3515,3515,3490,16
|
|
20230818,093800,21639370,3515,3515,3515,3515,100
|
|
20230818,093700,21287870,3515,3515,3515,3515,1
|
|
20230818,093600,21284355,3515,3515,3515,3515,31
|
|
20230818,093500,21175390,3515,3515,3515,3515,0
|
|
20230818,093400,21175390,3515,3515,3515,3515,0
|
|
20230818,093300,21175390,3515,3515,3515,3515,1
|
|
20230818,093200,21171875,3485,3495,3495,3485,635
|
|
20230818,093100,18955950,3520,3520,3520,3520,101
|
|
20230818,093000,18600430,3515,3515,3515,3515,0
|
|
20230818,092900,18600430,3515,3515,3515,3515,122
|
|
20230818,092800,18171600,3515,3515,3515,3515,48
|
|
20230818,092700,18002880,3515,3515,3515,3515,0
|
|
20230818,092600,18002880,3515,3515,3515,3515,41
|
|
20230818,092500,17858765,3515,3515,3515,3515,0
|
|
20230818,092400,17858765,3515,3515,3515,3515,0
|
|
20230818,092300,17858765,3515,3515,3515,3515,30
|
|
20230818,092200,17753315,3510,3510,3510,3510,320
|
|
20230818,092100,16630115,3485,3485,3485,3485,0
|
|
20230818,092000,16630115,3485,3485,3485,3485,0
|
|
20230818,091900,16630115,3485,3510,3510,3485,100
|
|
20230818,091800,16281590,3510,3510,3510,3510,31
|
|
20230818,091700,16172780,3510,3510,3510,3510,30
|
|
20230818,091600,16067480,3490,3490,3490,3490,0
|
|
20230818,091500,16067480,3490,3490,3490,3490,0
|
|
20230818,091400,16067480,3490,3490,3490,3490,519
|
|
20230818,091300,14256170,3485,3485,3485,3485,0
|
|
20230818,091200,14256170,3485,3500,3500,3485,271
|
|
20230818,091100,13310110,3500,3515,3515,3500,18
|
|
20230818,091000,13247035,3505,3520,3520,3505,378
|
|
20230818,090900,11916905,3520,3520,3520,3520,2
|
|
20230818,090800,11909865,3525,3525,3525,3525,0
|
|
20230818,090700,11909865,3525,3525,3525,3525,0
|
|
20230818,090600,11909865,3525,3525,3525,3525,30
|
|
20230818,090500,11804115,3530,3530,3530,3530,0
|
|
20230818,090400,11804115,3530,3530,3530,3530,20
|
|
20230818,090300,11733515,3530,3520,3530,3515,190
|
|
20230818,090200,11063385,3520,3520,3520,3520,0
|
|
20230818,090100,11063385,3520,3530,3530,3520,12
|
|
20230818,090000,11021065,3530,3530,3545,3530,3120
|