579 lines
27 KiB
CSV
579 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230830,183600,112559075,3725,3725,3725,3725,156
|
|
20230830,183500,112559075,3725,3725,3725,3725,0
|
|
20230830,183400,112559075,3725,3725,3725,3725,0
|
|
20230830,183300,112559075,3725,3725,3725,3725,0
|
|
20230830,183200,112559075,3725,3725,3725,3725,0
|
|
20230830,183100,112559075,3725,3725,3725,3725,0
|
|
20230830,183000,112559075,3725,3725,3725,3725,0
|
|
20230830,182900,112559075,3725,3725,3725,3725,0
|
|
20230830,182800,112559075,3725,3725,3725,3725,0
|
|
20230830,182700,112559075,3725,3725,3725,3725,0
|
|
20230830,182600,112559075,3725,3725,3725,3725,0
|
|
20230830,182500,112559075,3725,3725,3725,3725,0
|
|
20230830,182400,112559075,3725,3725,3725,3725,0
|
|
20230830,182300,112559075,3725,3725,3725,3725,0
|
|
20230830,182200,112559075,3725,3725,3725,3725,0
|
|
20230830,182100,112559075,3725,3725,3725,3725,0
|
|
20230830,182000,112559075,3725,3725,3725,3725,0
|
|
20230830,181900,112559075,3725,3725,3725,3725,0
|
|
20230830,181800,112559075,3725,3725,3725,3725,0
|
|
20230830,181700,112559075,3725,3725,3725,3725,0
|
|
20230830,181600,112559075,3725,3725,3725,3725,0
|
|
20230830,181500,112559075,3725,3725,3725,3725,0
|
|
20230830,181400,112559075,3725,3725,3725,3725,0
|
|
20230830,181300,112559075,3725,3725,3725,3725,0
|
|
20230830,181200,112559075,3725,3725,3725,3725,0
|
|
20230830,181100,112559075,3725,3725,3725,3725,0
|
|
20230830,181000,112559075,3725,3725,3725,3725,0
|
|
20230830,180900,112559075,3725,3725,3725,3725,0
|
|
20230830,180800,112559075,3725,3725,3725,3725,0
|
|
20230830,180700,112559075,3725,3725,3725,3725,0
|
|
20230830,180600,112559075,3725,3725,3725,3725,156
|
|
20230830,180500,112559075,3725,3725,3725,3725,0
|
|
20230830,180400,112559075,3725,3725,3725,3725,0
|
|
20230830,180300,112559075,3725,3725,3725,3725,0
|
|
20230830,180200,112559075,3725,3725,3725,3725,0
|
|
20230830,180100,112559075,3725,3725,3725,3725,0
|
|
20230830,180000,112559075,3725,3725,3725,3725,0
|
|
20230830,175900,112559075,3725,3725,3725,3725,0
|
|
20230830,175800,112559075,3725,3725,3725,3725,0
|
|
20230830,175700,112559075,3725,3725,3725,3725,0
|
|
20230830,175600,112559075,3725,3725,3725,3725,0
|
|
20230830,175500,112559075,3725,3725,3725,3725,0
|
|
20230830,175400,112559075,3725,3725,3725,3725,0
|
|
20230830,175300,112559075,3725,3725,3725,3725,0
|
|
20230830,175200,112559075,3725,3725,3725,3725,0
|
|
20230830,175100,112559075,3725,3725,3725,3725,0
|
|
20230830,175000,112559075,3725,3725,3725,3725,0
|
|
20230830,174900,112559075,3725,3725,3725,3725,0
|
|
20230830,174800,112559075,3725,3725,3725,3725,0
|
|
20230830,174700,112559075,3725,3725,3725,3725,0
|
|
20230830,174600,112559075,3725,3725,3725,3725,0
|
|
20230830,174500,112559075,3725,3725,3725,3725,0
|
|
20230830,174400,112559075,3725,3725,3725,3725,0
|
|
20230830,174300,112559075,3725,3725,3725,3725,0
|
|
20230830,174200,112559075,3725,3725,3725,3725,0
|
|
20230830,174100,112559075,3725,3725,3725,3725,0
|
|
20230830,174000,112559075,3725,3725,3725,3725,0
|
|
20230830,173900,112559075,3725,3725,3725,3725,0
|
|
20230830,173800,112559075,3725,3725,3725,3725,0
|
|
20230830,173700,112559075,3725,3725,3725,3725,0
|
|
20230830,173600,112559075,3725,3725,3725,3725,156
|
|
20230830,173500,112559075,3725,3725,3725,3725,0
|
|
20230830,173400,112559075,3725,3725,3725,3725,0
|
|
20230830,173300,112559075,3725,3725,3725,3725,0
|
|
20230830,173200,112559075,3725,3725,3725,3725,0
|
|
20230830,173100,112559075,3725,3725,3725,3725,0
|
|
20230830,173000,112559075,3725,3725,3725,3725,0
|
|
20230830,172900,112559075,3725,3725,3725,3725,0
|
|
20230830,172800,112559075,3725,3725,3725,3725,0
|
|
20230830,172700,112559075,3725,3725,3725,3725,0
|
|
20230830,172600,112559075,3725,3725,3725,3725,0
|
|
20230830,172500,112559075,3725,3725,3725,3725,0
|
|
20230830,172400,112559075,3725,3725,3725,3725,0
|
|
20230830,172300,112559075,3725,3725,3725,3725,0
|
|
20230830,172200,112559075,3725,3725,3725,3725,0
|
|
20230830,172100,112559075,3725,3725,3725,3725,0
|
|
20230830,172000,112559075,3725,3725,3725,3725,0
|
|
20230830,171900,112559075,3725,3725,3725,3725,0
|
|
20230830,171800,112559075,3725,3725,3725,3725,0
|
|
20230830,171700,112559075,3725,3725,3725,3725,0
|
|
20230830,171600,112559075,3725,3725,3725,3725,0
|
|
20230830,171500,112559075,3725,3725,3725,3725,0
|
|
20230830,171400,112559075,3725,3725,3725,3725,0
|
|
20230830,171300,112559075,3725,3725,3725,3725,0
|
|
20230830,171200,112559075,3725,3725,3725,3725,0
|
|
20230830,171100,112559075,3725,3725,3725,3725,0
|
|
20230830,171000,112559075,3725,3725,3725,3725,0
|
|
20230830,170900,112559075,3725,3725,3725,3725,0
|
|
20230830,170800,112559075,3725,3725,3725,3725,0
|
|
20230830,170700,112559075,3725,3725,3725,3725,0
|
|
20230830,170600,112559075,3725,3725,3725,3725,156
|
|
20230830,170500,112559075,3725,3725,3725,3725,0
|
|
20230830,170400,112559075,3725,3725,3725,3725,0
|
|
20230830,170300,112559075,3725,3725,3725,3725,0
|
|
20230830,170200,112559075,3725,3725,3725,3725,0
|
|
20230830,170100,112559075,3725,3725,3725,3725,0
|
|
20230830,170000,112559075,3725,3725,3725,3725,0
|
|
20230830,165900,112559075,3725,3725,3725,3725,0
|
|
20230830,165800,112559075,3725,3725,3725,3725,0
|
|
20230830,165700,112559075,3725,3725,3725,3725,0
|
|
20230830,165600,112559075,3725,3725,3725,3725,0
|
|
20230830,165500,112559075,3725,3725,3725,3725,0
|
|
20230830,165400,112559075,3725,3725,3725,3725,0
|
|
20230830,165300,112559075,3725,3725,3725,3725,0
|
|
20230830,165200,112559075,3725,3725,3725,3725,0
|
|
20230830,165100,112559075,3725,3725,3725,3725,0
|
|
20230830,165000,112559075,3725,3725,3725,3725,0
|
|
20230830,164900,112559075,3725,3725,3725,3725,0
|
|
20230830,164800,112559075,3725,3725,3725,3725,0
|
|
20230830,164700,112559075,3725,3725,3725,3725,0
|
|
20230830,164600,112559075,3725,3725,3725,3725,0
|
|
20230830,164500,112559075,3725,3725,3725,3725,0
|
|
20230830,164400,112559075,3725,3725,3725,3725,0
|
|
20230830,164300,112559075,3725,3725,3725,3725,0
|
|
20230830,164200,112559075,3725,3725,3725,3725,0
|
|
20230830,164100,112559075,3725,3725,3725,3725,0
|
|
20230830,164000,112559075,3725,3725,3725,3725,0
|
|
20230830,163900,112559075,3725,3725,3725,3725,0
|
|
20230830,163800,112559075,3725,3725,3725,3725,0
|
|
20230830,163700,112559075,3725,3725,3725,3725,0
|
|
20230830,163600,112559075,3725,3725,3725,3725,156
|
|
20230830,163500,112559075,3725,3725,3725,3725,0
|
|
20230830,163400,112559075,3725,3725,3725,3725,0
|
|
20230830,163300,112559075,3725,3725,3725,3725,0
|
|
20230830,163200,112559075,3725,3725,3725,3725,0
|
|
20230830,163100,112559075,3725,3725,3725,3725,0
|
|
20230830,163000,112559075,3725,3725,3725,3725,0
|
|
20230830,162900,112559075,3725,3725,3725,3725,0
|
|
20230830,162800,112559075,3725,3725,3725,3725,0
|
|
20230830,162700,112559075,3725,3725,3725,3725,0
|
|
20230830,162600,112559075,3725,3725,3725,3725,0
|
|
20230830,162500,112559075,3725,3725,3725,3725,0
|
|
20230830,162400,112559075,3725,3725,3725,3725,0
|
|
20230830,162300,112559075,3725,3725,3725,3725,0
|
|
20230830,162200,112559075,3725,3725,3725,3725,0
|
|
20230830,162100,112559075,3725,3725,3725,3725,0
|
|
20230830,162000,112559075,3725,3725,3725,3725,0
|
|
20230830,161900,112559075,3725,3725,3725,3725,0
|
|
20230830,161800,112559075,3725,3725,3725,3725,0
|
|
20230830,161700,112559075,3725,3725,3725,3725,0
|
|
20230830,161600,112559075,3725,3725,3725,3725,0
|
|
20230830,161500,112559075,3725,3725,3725,3725,0
|
|
20230830,161400,112559075,3725,3725,3725,3725,0
|
|
20230830,161300,112559075,3725,3725,3725,3725,0
|
|
20230830,161200,112559075,3725,3725,3725,3725,0
|
|
20230830,161100,112559075,3725,3725,3725,3725,0
|
|
20230830,161000,112559075,3725,3725,3725,3725,0
|
|
20230830,160900,112559075,3725,3725,3725,3725,0
|
|
20230830,160800,112559075,3725,3725,3725,3725,0
|
|
20230830,160700,112559075,3725,3725,3725,3725,0
|
|
20230830,160600,112559075,3725,3725,3725,3725,156
|
|
20230830,160500,112559075,3725,3725,3725,3725,0
|
|
20230830,160400,112559075,3725,3725,3725,3725,0
|
|
20230830,160300,112559075,3725,3725,3725,3725,0
|
|
20230830,160200,112559075,3725,3725,3725,3725,0
|
|
20230830,160100,112559075,3725,3725,3725,3725,0
|
|
20230830,160000,112559075,3725,3725,3725,3725,0
|
|
20230830,155900,112559075,3725,3725,3725,3725,0
|
|
20230830,155800,112559075,3725,3725,3725,3725,0
|
|
20230830,155700,112559075,3725,3725,3725,3725,0
|
|
20230830,155600,112559075,3725,3725,3725,3725,0
|
|
20230830,155500,112559075,3725,3725,3725,3725,0
|
|
20230830,155400,112559075,3725,3725,3725,3725,0
|
|
20230830,155300,112559075,3725,3725,3725,3725,0
|
|
20230830,155200,112559075,3725,3725,3725,3725,0
|
|
20230830,155100,112559075,3725,3725,3725,3725,0
|
|
20230830,155000,112559075,3725,3725,3725,3725,0
|
|
20230830,154900,112559075,3725,3725,3725,3725,0
|
|
20230830,154800,112559075,3725,3725,3725,3725,0
|
|
20230830,154700,112559075,3725,3725,3725,3725,0
|
|
20230830,154600,112559075,3725,3725,3725,3725,0
|
|
20230830,154500,112559075,3725,3725,3725,3725,0
|
|
20230830,154400,112559075,3725,3725,3725,3725,0
|
|
20230830,154300,112559075,3725,3725,3725,3725,0
|
|
20230830,154200,112559075,3725,3725,3725,3725,0
|
|
20230830,154100,112559075,3725,3725,3725,3725,0
|
|
20230830,154000,112559075,3725,3725,3725,3725,0
|
|
20230830,153900,112559075,3725,3725,3725,3725,0
|
|
20230830,153800,112559075,3725,3725,3725,3725,0
|
|
20230830,153700,112559075,3725,3725,3725,3725,0
|
|
20230830,153600,112559075,3725,3725,3725,3725,156
|
|
20230830,153500,112559075,3725,3725,3725,3725,0
|
|
20230830,153400,112559075,3725,3725,3725,3725,0
|
|
20230830,153300,112559075,3725,3725,3725,3725,0
|
|
20230830,153200,112559075,3725,3725,3725,3725,0
|
|
20230830,153100,112559075,3725,3725,3725,3725,0
|
|
20230830,153000,112559075,3725,3725,3725,3725,156
|
|
20230830,152900,111977975,3740,3740,3740,3740,0
|
|
20230830,152800,111977975,3740,3740,3740,3740,0
|
|
20230830,152700,111977975,3740,3740,3740,3740,0
|
|
20230830,152600,111977975,3740,3740,3740,3740,0
|
|
20230830,152500,111977975,3740,3740,3740,3740,0
|
|
20230830,152400,111977975,3740,3740,3740,3740,0
|
|
20230830,152300,111977975,3740,3740,3740,3740,0
|
|
20230830,152200,111977975,3740,3740,3740,3740,0
|
|
20230830,152100,111977975,3740,3740,3740,3740,0
|
|
20230830,152000,111977975,3740,3740,3740,3740,0
|
|
20230830,151900,111977975,3740,3740,3740,3740,50
|
|
20230830,151800,111790975,3745,3725,3745,3725,105
|
|
20230830,151700,111399750,3745,3745,3745,3745,0
|
|
20230830,151600,111399750,3745,3745,3745,3745,5
|
|
20230830,151500,111381025,3745,3745,3745,3745,8
|
|
20230830,151400,111351065,3745,3745,3745,3745,1
|
|
20230830,151300,111347320,3745,3745,3745,3745,470
|
|
20230830,151200,109587170,3725,3725,3725,3725,0
|
|
20230830,151100,109587170,3725,3725,3725,3725,1
|
|
20230830,151000,109583445,3745,3740,3745,3740,13
|
|
20230830,150900,109534815,3745,3745,3745,3740,151
|
|
20230830,150800,108969355,3745,3740,3745,3740,46
|
|
20230830,150700,108797305,3740,3740,3740,3740,5
|
|
20230830,150600,108778605,3735,3740,3740,3735,383
|
|
20230830,150500,107346250,3740,3740,3740,3740,2
|
|
20230830,150400,107338770,3740,3740,3740,3740,0
|
|
20230830,150300,107338770,3740,3740,3740,3740,0
|
|
20230830,150200,107338770,3740,3740,3740,3740,0
|
|
20230830,150100,107338770,3740,3730,3740,3730,130
|
|
20230830,150000,106853070,3730,3730,3730,3730,0
|
|
20230830,145900,106853070,3730,3730,3730,3730,0
|
|
20230830,145800,106853070,3730,3730,3730,3730,0
|
|
20230830,145700,106853070,3730,3730,3730,3730,0
|
|
20230830,145600,106853070,3730,3730,3730,3730,0
|
|
20230830,145500,106853070,3730,3730,3730,3730,0
|
|
20230830,145400,106853070,3730,3730,3730,3730,4
|
|
20230830,145300,106838150,3730,3730,3730,3730,0
|
|
20230830,145200,106838150,3730,3725,3730,3725,29
|
|
20230830,145100,106730115,3720,3720,3720,3720,0
|
|
20230830,145000,106730115,3720,3720,3720,3720,0
|
|
20230830,144900,106730115,3720,3720,3720,3720,0
|
|
20230830,144800,106730115,3720,3720,3720,3720,0
|
|
20230830,144700,106730115,3720,3720,3720,3720,0
|
|
20230830,144600,106730115,3720,3720,3720,3720,0
|
|
20230830,144500,106730115,3720,3720,3720,3720,123
|
|
20230830,144400,106272555,3720,3720,3720,3720,8
|
|
20230830,144300,106242795,3725,3725,3725,3725,0
|
|
20230830,144200,106242795,3725,3725,3725,3725,14
|
|
20230830,144100,106190645,3720,3720,3720,3720,56
|
|
20230830,144000,105982325,3720,3720,3720,3720,0
|
|
20230830,143900,105982325,3720,3720,3720,3720,26
|
|
20230830,143800,105885605,3725,3725,3725,3725,0
|
|
20230830,143700,105885605,3725,3720,3725,3720,2
|
|
20230830,143600,105878160,3725,3725,3725,3725,0
|
|
20230830,143500,105878160,3725,3725,3725,3725,0
|
|
20230830,143400,105878160,3725,3725,3725,3725,300
|
|
20230830,143300,104760660,3725,3725,3725,3725,0
|
|
20230830,143200,104760660,3725,3725,3725,3725,0
|
|
20230830,143100,104760660,3725,3725,3725,3725,3
|
|
20230830,143000,104749485,3725,3725,3725,3725,0
|
|
20230830,142900,104749485,3725,3725,3725,3725,0
|
|
20230830,142800,104749485,3725,3725,3725,3725,0
|
|
20230830,142700,104749485,3725,3725,3725,3725,0
|
|
20230830,142600,104749485,3725,3725,3725,3725,0
|
|
20230830,142500,104749485,3725,3725,3725,3725,0
|
|
20230830,142400,104749485,3725,3725,3725,3725,0
|
|
20230830,142300,104749485,3725,3725,3725,3725,0
|
|
20230830,142200,104749485,3725,3725,3725,3725,0
|
|
20230830,142100,104749485,3725,3725,3725,3725,0
|
|
20230830,142000,104749485,3725,3725,3725,3725,0
|
|
20230830,141900,104749485,3725,3725,3725,3725,6
|
|
20230830,141800,104727135,3725,3725,3725,3725,1701
|
|
20230830,141700,98390910,3725,3725,3725,3725,0
|
|
20230830,141600,98390910,3725,3725,3725,3725,10
|
|
20230830,141500,98353660,3725,3725,3725,3725,28
|
|
20230830,141400,98249360,3725,3720,3725,3710,3591
|
|
20230830,141300,84921555,3720,3725,3725,3720,1420
|
|
20230830,141200,79638355,3720,3720,3720,3720,0
|
|
20230830,141100,79638355,3720,3720,3720,3720,0
|
|
20230830,141000,79638355,3720,3720,3720,3720,0
|
|
20230830,140900,79638355,3720,3720,3720,3720,0
|
|
20230830,140800,79638355,3720,3720,3720,3720,0
|
|
20230830,140700,79638355,3720,3720,3720,3720,0
|
|
20230830,140600,79638355,3720,3720,3720,3720,0
|
|
20230830,140500,79638355,3720,3720,3720,3720,0
|
|
20230830,140400,79638355,3720,3720,3720,3720,0
|
|
20230830,140300,79638355,3720,3720,3720,3720,0
|
|
20230830,140200,79638355,3720,3720,3720,3720,0
|
|
20230830,140100,79638355,3720,3730,3730,3720,2318
|
|
20230830,140000,71004915,3725,3725,3725,3725,0
|
|
20230830,135900,71004915,3725,3725,3725,3725,0
|
|
20230830,135800,71004915,3725,3725,3725,3725,0
|
|
20230830,135700,71004915,3725,3725,3725,3725,0
|
|
20230830,135600,71004915,3725,3725,3725,3725,0
|
|
20230830,135500,71004915,3725,3725,3725,3725,0
|
|
20230830,135400,71004915,3725,3725,3725,3725,0
|
|
20230830,135300,71004915,3725,3730,3730,3725,10
|
|
20230830,135200,70967650,3735,3735,3735,3735,0
|
|
20230830,135100,70967650,3735,3735,3735,3735,5
|
|
20230830,135000,70948975,3740,3735,3740,3735,39
|
|
20230830,134900,70803120,3735,3735,3735,3735,35
|
|
20230830,134800,70672395,3735,3735,3735,3735,0
|
|
20230830,134700,70672395,3735,3735,3735,3735,112
|
|
20230830,134600,70254075,3735,3735,3735,3735,0
|
|
20230830,134500,70254075,3735,3735,3735,3735,0
|
|
20230830,134400,70254075,3735,3735,3735,3735,37
|
|
20230830,134300,70115880,3725,3725,3725,3725,0
|
|
20230830,134200,70115880,3725,3725,3725,3725,0
|
|
20230830,134100,70115880,3725,3725,3725,3725,29
|
|
20230830,134000,70007855,3735,3735,3735,3735,0
|
|
20230830,133900,70007855,3735,3735,3735,3735,0
|
|
20230830,133800,70007855,3735,3735,3735,3735,0
|
|
20230830,133700,70007855,3735,3735,3735,3735,0
|
|
20230830,133600,70007855,3735,3735,3735,3735,0
|
|
20230830,133500,70007855,3735,3735,3735,3735,0
|
|
20230830,133400,70007855,3735,3735,3735,3735,30
|
|
20230830,133300,69895805,3725,3725,3725,3725,0
|
|
20230830,133200,69895805,3725,3725,3725,3725,0
|
|
20230830,133100,69895805,3725,3725,3725,3725,0
|
|
20230830,133000,69895805,3725,3725,3725,3725,170
|
|
20230830,132900,69262555,3735,3735,3735,3735,35
|
|
20230830,132800,69131830,3735,3735,3735,3735,0
|
|
20230830,132700,69131830,3735,3735,3735,3735,5
|
|
20230830,132600,69113155,3735,3735,3735,3735,5
|
|
20230830,132500,69094480,3735,3735,3735,3735,0
|
|
20230830,132400,69094480,3735,3725,3735,3725,8
|
|
20230830,132300,69064630,3725,3725,3725,3725,0
|
|
20230830,132200,69064630,3725,3735,3735,3725,1005
|
|
20230830,132100,65320435,3735,3735,3735,3735,0
|
|
20230830,132000,65320435,3735,3735,3735,3735,5
|
|
20230830,131900,65301760,3730,3735,3735,3730,105
|
|
20230830,131800,64910085,3735,3735,3735,3735,0
|
|
20230830,131700,64910085,3735,3735,3735,3735,5
|
|
20230830,131600,64891410,3735,3735,3735,3735,0
|
|
20230830,131500,64891410,3735,3735,3735,3735,5
|
|
20230830,131400,64872735,3735,3735,3735,3735,5
|
|
20230830,131300,64854060,3735,3735,3735,3735,15
|
|
20230830,131200,64798035,3735,3735,3735,3735,10
|
|
20230830,131100,64760685,3735,3735,3735,3735,5
|
|
20230830,131000,64742010,3735,3735,3735,3735,10
|
|
20230830,130900,64704660,3735,3735,3735,3735,5
|
|
20230830,130800,64685985,3735,3735,3735,3735,10
|
|
20230830,130700,64648635,3735,3735,3735,3735,5
|
|
20230830,130600,64629960,3735,3735,3735,3735,10
|
|
20230830,130500,64592610,3735,3735,3735,3735,13
|
|
20230830,130400,64544055,3735,3735,3735,3735,5
|
|
20230830,130300,64525380,3735,3735,3735,3735,15
|
|
20230830,130200,64469355,3735,3735,3735,3735,5
|
|
20230830,130100,64450680,3730,3730,3730,3730,38
|
|
20230830,130000,64308940,3730,3730,3730,3730,5
|
|
20230830,125900,64290290,3730,3730,3730,3730,17
|
|
20230830,125800,64226880,3730,3730,3730,3730,35
|
|
20230830,125700,64096330,3730,3730,3730,3730,10
|
|
20230830,125600,64059030,3730,3730,3730,3730,10
|
|
20230830,125500,64021730,3730,3730,3730,3730,5
|
|
20230830,125400,64003080,3730,3730,3730,3730,15
|
|
20230830,125300,63947130,3725,3730,3730,3725,288
|
|
20230830,125200,62874305,3730,3730,3730,3730,211
|
|
20230830,125100,62087275,3730,3730,3730,3730,5
|
|
20230830,125000,62068625,3730,3730,3730,3730,10
|
|
20230830,124900,62031325,3730,3730,3730,3730,10
|
|
20230830,124800,61994025,3730,3730,3730,3730,5
|
|
20230830,124700,61975375,3730,3730,3730,3730,10
|
|
20230830,124600,61938075,3730,3730,3730,3730,5
|
|
20230830,124500,61919425,3730,3730,3730,3730,15
|
|
20230830,124400,61863475,3730,3730,3730,3730,5
|
|
20230830,124300,61844825,3730,3730,3730,3730,10
|
|
20230830,124200,61807525,3730,3730,3730,3730,46
|
|
20230830,124100,61635945,3730,3730,3730,3730,18
|
|
20230830,124000,61568805,3725,3730,3730,3725,60
|
|
20230830,123900,61345255,3730,3730,3730,3730,5
|
|
20230830,123800,61326605,3730,3730,3730,3730,10
|
|
20230830,123700,61289305,3730,3725,3730,3725,220
|
|
20230830,123600,60469725,3730,3730,3730,3730,10
|
|
20230830,123500,60432425,3730,3730,3730,3730,15
|
|
20230830,123400,60376475,3730,3730,3730,3730,5
|
|
20230830,123300,60357825,3730,3730,3730,3730,10
|
|
20230830,123200,60320525,3730,3730,3730,3730,5
|
|
20230830,123100,60301875,3730,3725,3730,3725,86
|
|
20230830,123000,59981475,3725,3725,3725,3725,5
|
|
20230830,122900,59962850,3725,3720,3725,3720,164
|
|
20230830,122800,59352720,3725,3725,3725,3725,10
|
|
20230830,122700,59315470,3725,3725,3725,3725,5
|
|
20230830,122600,59296845,3725,3725,3725,3725,15
|
|
20230830,122500,59240970,3725,3725,3725,3725,5
|
|
20230830,122400,59222345,3725,3725,3725,3725,10
|
|
20230830,122300,59185095,3725,3725,3725,3725,5
|
|
20230830,122200,59166470,3725,3725,3725,3725,10
|
|
20230830,122100,59129220,3725,3725,3725,3725,10
|
|
20230830,122000,59091970,3725,3725,3725,3725,5
|
|
20230830,121900,59073345,3725,3725,3725,3725,10
|
|
20230830,121800,59036095,3725,3725,3725,3725,5
|
|
20230830,121700,59017470,3725,3725,3725,3725,10
|
|
20230830,121600,58980220,3725,3725,3725,3725,10
|
|
20230830,121500,58942970,3725,3725,3725,3725,11
|
|
20230830,121400,58901995,3725,3725,3725,3725,10
|
|
20230830,121300,58864745,3725,3725,3725,3725,5
|
|
20230830,121200,58846120,3725,3725,3725,3725,64
|
|
20230830,121100,58607720,3725,3725,3725,3725,17
|
|
20230830,121000,58544395,3725,3725,3725,3725,170
|
|
20230830,120900,57911145,3725,3725,3725,3725,5
|
|
20230830,120800,57892520,3725,3725,3725,3725,10
|
|
20230830,120700,57855270,3725,3725,3725,3725,15
|
|
20230830,120600,57799395,3720,3725,3725,3720,55
|
|
20230830,120500,57594770,3725,3725,3725,3725,10
|
|
20230830,120400,57557520,3725,3725,3725,3725,5
|
|
20230830,120300,57538895,3725,3725,3725,3725,10
|
|
20230830,120200,57501645,3725,3725,3725,3725,5
|
|
20230830,120100,57483020,3725,3725,3725,3725,10
|
|
20230830,120000,57445770,3725,3725,3725,3725,5
|
|
20230830,115900,57427145,3725,3725,3725,3725,10
|
|
20230830,115800,57389895,3725,3725,3725,3725,10
|
|
20230830,115700,57352645,3725,3725,3725,3725,10
|
|
20230830,115600,57315395,3725,3725,3725,3725,10
|
|
20230830,115500,57278145,3725,3725,3725,3725,139
|
|
20230830,115400,56760370,3725,3725,3725,3725,10
|
|
20230830,115300,56723120,3725,3725,3725,3725,5
|
|
20230830,115200,56704495,3725,3725,3725,3725,10
|
|
20230830,115100,56667245,3725,3725,3725,3725,10
|
|
20230830,115000,56629995,3725,3725,3725,3725,5
|
|
20230830,114900,56611370,3725,3725,3725,3725,10
|
|
20230830,114800,56574120,3725,3725,3725,3725,10
|
|
20230830,114700,56536870,3725,3725,3725,3725,10
|
|
20230830,114600,56499620,3725,3725,3725,3725,5
|
|
20230830,114500,56480995,3725,3725,3725,3720,19
|
|
20230830,114400,56410265,3720,3725,3725,3720,1047
|
|
20230830,114300,52510375,3725,3725,3725,3725,5
|
|
20230830,114200,52491750,3725,3725,3725,3725,10
|
|
20230830,114100,52454500,3725,3725,3725,3725,5
|
|
20230830,114000,52435875,3725,3725,3725,3725,10
|
|
20230830,113900,52398625,3725,3725,3725,3725,5
|
|
20230830,113800,52380000,3720,3725,3725,3720,17
|
|
20230830,113700,52316685,3725,3720,3725,3720,18
|
|
20230830,113600,52249675,3720,3725,3725,3720,35
|
|
20230830,113500,52119450,3725,3720,3725,3720,21
|
|
20230830,113400,52041280,3720,3725,3725,3720,283
|
|
20230830,113300,50987155,3725,3725,3725,3725,10
|
|
20230830,113200,50949905,3725,3725,3725,3725,5
|
|
20230830,113100,50931280,3720,3725,3725,3720,11
|
|
20230830,113000,50890310,3725,3725,3725,3725,10
|
|
20230830,112900,50853060,3725,3725,3725,3725,10
|
|
20230830,112800,50815810,3725,3725,3725,3725,10
|
|
20230830,112700,50778560,3725,3725,3725,3725,5
|
|
20230830,112600,50759935,3725,3720,3725,3720,16
|
|
20230830,112500,50700365,3725,3725,3725,3725,5
|
|
20230830,112400,50681740,3725,3725,3725,3725,10
|
|
20230830,112300,50644490,3725,3720,3725,3720,16
|
|
20230830,112200,50584920,3720,3720,3720,3720,24
|
|
20230830,112100,50495640,3720,3720,3720,3720,10
|
|
20230830,112000,50458440,3720,3720,3720,3720,5
|
|
20230830,111900,50439840,3720,3720,3720,3720,216
|
|
20230830,111800,49636320,3720,3720,3720,3720,5
|
|
20230830,111700,49617720,3720,3720,3720,3720,10
|
|
20230830,111600,49580520,3720,3720,3720,3720,10
|
|
20230830,111500,49543320,3720,3720,3720,3720,5
|
|
20230830,111400,49524720,3720,3720,3720,3720,10
|
|
20230830,111300,49487520,3720,3720,3720,3720,5
|
|
20230830,111200,49468920,3720,3720,3720,3720,29
|
|
20230830,111100,49361040,3710,3720,3720,3710,8
|
|
20230830,111000,49331310,3720,3720,3720,3720,15
|
|
20230830,110900,49275510,3720,3720,3720,3715,14
|
|
20230830,110800,49223450,3715,3715,3715,3715,1
|
|
20230830,110700,49219735,3715,3710,3715,3710,19
|
|
20230830,110600,49149195,3715,3715,3715,3715,5
|
|
20230830,110500,49130620,3715,3715,3715,3715,10
|
|
20230830,110400,49093470,3715,3710,3715,3710,8
|
|
20230830,110300,49063765,3715,3715,3715,3715,10
|
|
20230830,110200,49026615,3715,3710,3715,3710,406
|
|
20230830,110100,47520330,3715,3715,3715,3715,11
|
|
20230830,110000,47479465,3715,3715,3715,3715,16
|
|
20230830,105900,47420025,3715,3715,3715,3715,5
|
|
20230830,105800,47401450,3715,3715,3715,3715,11
|
|
20230830,105700,47360585,3715,3715,3715,3715,5
|
|
20230830,105600,47342010,3715,3720,3720,3715,11
|
|
20230830,105500,47301120,3720,3725,3725,3720,7
|
|
20230830,105400,47275055,3725,3725,3725,3725,11
|
|
20230830,105300,47234080,3725,3725,3725,3725,11
|
|
20230830,105200,47193105,3725,3725,3725,3725,5
|
|
20230830,105100,47174480,3725,3720,3725,3720,14
|
|
20230830,105000,47122345,3720,3720,3720,3720,5
|
|
20230830,104900,47103745,3720,3720,3720,3720,211
|
|
20230830,104800,46318825,3720,3720,3720,3720,154
|
|
20230830,104700,45745945,3720,3720,3720,3720,546
|
|
20230830,104600,43714825,3720,3715,3720,3715,40
|
|
20230830,104500,43566200,3715,3715,3720,3715,155
|
|
20230830,104400,42990350,3720,3715,3720,3715,14
|
|
20230830,104300,42938285,3720,3720,3720,3720,5
|
|
20230830,104200,42919685,3720,3720,3720,3720,11
|
|
20230830,104100,42878765,3720,3715,3720,3715,9
|
|
20230830,104000,42845300,3715,3715,3715,3715,212
|
|
20230830,103900,42057720,3715,3715,3715,3715,12
|
|
20230830,103800,42013140,3715,3715,3715,3715,325
|
|
20230830,103700,40805765,3715,3715,3715,3715,13
|
|
20230830,103600,40757470,3715,3715,3715,3715,17
|
|
20230830,103500,40694315,3715,3710,3715,3710,38
|
|
20230830,103400,40553275,3710,3705,3710,3705,7
|
|
20230830,103300,40527310,3710,3710,3710,3710,6
|
|
20230830,103200,40505050,3710,3710,3710,3705,35
|
|
20230830,103100,40375315,3705,3710,3710,3705,615
|
|
20230830,103000,38096710,3710,3710,3710,3710,20
|
|
20230830,102900,38022510,3710,3710,3710,3710,11
|
|
20230830,102800,37981700,3710,3710,3710,3710,6
|
|
20230830,102700,37959440,3705,3710,3710,3705,155
|
|
20230830,102600,37385135,3710,3710,3710,3710,6
|
|
20230830,102500,37362875,3710,3710,3710,3710,6
|
|
20230830,102400,37340615,3710,3710,3710,3710,6
|
|
20230830,102300,37318355,3710,3710,3710,3710,6
|
|
20230830,102200,37296095,3710,3710,3710,3710,12
|
|
20230830,102100,37251575,3710,3710,3710,3710,6
|
|
20230830,102000,37229315,3710,3710,3710,3710,13
|
|
20230830,101900,37181085,3710,3710,3710,3710,6
|
|
20230830,101800,37158825,3705,3710,3710,3705,423
|
|
20230830,101700,35591375,3710,3710,3710,3710,6
|
|
20230830,101600,35569115,3705,3710,3710,3705,20
|
|
20230830,101500,35494985,3710,3710,3710,3710,6
|
|
20230830,101400,35472725,3710,3710,3710,3710,6
|
|
20230830,101300,35450465,3710,3710,3710,3710,0
|
|
20230830,101200,35450465,3710,3710,3710,3710,333
|
|
20230830,101100,34215035,3710,3710,3710,3710,0
|
|
20230830,101000,34215035,3710,3710,3710,3710,40
|
|
20230830,100900,34066635,3705,3705,3705,3705,0
|
|
20230830,100800,34066635,3705,3705,3705,3705,89
|
|
20230830,100700,33736890,3705,3710,3710,3705,1435
|
|
20230830,100600,28417700,3710,3715,3715,3710,66
|
|
20230830,100500,28172525,3715,3715,3715,3715,26
|
|
20230830,100400,28075935,3715,3715,3715,3715,0
|
|
20230830,100300,28075935,3715,3715,3715,3715,0
|
|
20230830,100200,28075935,3715,3715,3715,3715,0
|
|
20230830,100100,28075935,3715,3715,3715,3715,0
|
|
20230830,100000,28075935,3715,3715,3715,3715,0
|
|
20230830,095900,28075935,3715,3715,3715,3715,0
|
|
20230830,095800,28075935,3715,3715,3715,3715,0
|
|
20230830,095700,28075935,3715,3715,3715,3715,0
|
|
20230830,095600,28075935,3715,3715,3715,3715,63
|
|
20230830,095500,27841890,3710,3710,3710,3710,0
|
|
20230830,095400,27841890,3710,3710,3710,3710,0
|
|
20230830,095300,27841890,3710,3710,3710,3710,0
|
|
20230830,095200,27841890,3710,3710,3710,3710,216
|
|
20230830,095100,27040530,3715,3715,3715,3715,0
|
|
20230830,095000,27040530,3715,3715,3715,3715,0
|
|
20230830,094900,27040530,3715,3715,3715,3715,0
|
|
20230830,094800,27040530,3715,3715,3715,3715,0
|
|
20230830,094700,27040530,3715,3715,3715,3715,200
|
|
20230830,094600,26297530,3710,3715,3715,3710,116
|
|
20230830,094500,25866850,3715,3715,3715,3715,0
|
|
20230830,094400,25866850,3715,3715,3715,3715,0
|
|
20230830,094300,25866850,3715,3715,3715,3715,8
|
|
20230830,094200,25837130,3720,3720,3720,3720,0
|
|
20230830,094100,25837130,3720,3720,3720,3720,0
|
|
20230830,094000,25837130,3720,3720,3720,3720,0
|
|
20230830,093900,25837130,3720,3715,3720,3715,7
|
|
20230830,093800,25811100,3720,3720,3720,3720,0
|
|
20230830,093700,25811100,3720,3720,3720,3720,54
|
|
20230830,093600,25610220,3720,3720,3720,3720,19
|
|
20230830,093500,25539540,3720,3720,3720,3720,1
|
|
20230830,093400,25535820,3705,3705,3705,3705,5
|
|
20230830,093300,25517295,3720,3720,3720,3720,1
|
|
20230830,093200,25513575,3720,3705,3720,3705,1001
|
|
20230830,093100,21804855,3705,3705,3705,3705,0
|
|
20230830,093000,21804855,3705,3715,3715,3705,100
|
|
20230830,092900,21434345,3720,3715,3720,3715,50
|
|
20230830,092800,21248590,3715,3715,3715,3715,1
|
|
20230830,092700,21244875,3705,3705,3705,3705,0
|
|
20230830,092600,21244875,3705,3705,3705,3705,0
|
|
20230830,092500,21244875,3705,3705,3705,3705,0
|
|
20230830,092400,21244875,3705,3705,3705,3705,340
|
|
20230830,092300,19985175,3705,3705,3705,3705,0
|
|
20230830,092200,19985175,3705,3705,3705,3705,0
|
|
20230830,092100,19985175,3705,3705,3705,3705,155
|
|
20230830,092000,19410900,3705,3705,3705,3705,0
|
|
20230830,091900,19410900,3705,3705,3705,3705,109
|
|
20230830,091800,19007055,3705,3705,3705,3705,10
|
|
20230830,091700,18970005,3705,3705,3705,3705,0
|
|
20230830,091600,18970005,3705,3705,3705,3705,0
|
|
20230830,091500,18970005,3705,3710,3710,3705,1922
|
|
20230830,091400,11843995,3720,3720,3720,3720,12
|
|
20230830,091300,11799355,3705,3705,3705,3705,0
|
|
20230830,091200,11799355,3705,3705,3705,3705,0
|
|
20230830,091100,11799355,3705,3705,3705,3705,0
|
|
20230830,091000,11799355,3705,3705,3705,3705,355
|
|
20230830,090900,10484080,3730,3730,3730,3730,17
|
|
20230830,090800,10420670,3730,3725,3730,3725,788
|
|
20230830,090700,7485360,3725,3725,3725,3725,0
|
|
20230830,090600,7485360,3725,3725,3725,3725,0
|
|
20230830,090500,7485360,3725,3725,3725,3725,0
|
|
20230830,090400,7485360,3725,3725,3725,3725,0
|
|
20230830,090300,7485360,3725,3725,3725,3725,1
|
|
20230830,090200,7481635,3725,3725,3725,3725,8
|
|
20230830,090100,7451835,3725,3690,3725,3690,169
|
|
20230830,090000,6827770,3690,3725,3725,3690,1833
|