620 lines
29 KiB
CSV
620 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230808,191700,118397055,4200,4200,4200,4200,291
|
|
20230808,191600,118397055,4200,4200,4200,4200,0
|
|
20230808,191500,118397055,4200,4200,4200,4200,0
|
|
20230808,191400,118397055,4200,4200,4200,4200,0
|
|
20230808,191300,118397055,4200,4200,4200,4200,0
|
|
20230808,191200,118397055,4200,4200,4200,4200,0
|
|
20230808,191100,118397055,4200,4200,4200,4200,0
|
|
20230808,191000,118397055,4200,4200,4200,4200,0
|
|
20230808,190900,118397055,4200,4200,4200,4200,0
|
|
20230808,190800,118397055,4200,4200,4200,4200,0
|
|
20230808,190700,118397055,4200,4200,4200,4200,0
|
|
20230808,190600,118397055,4200,4200,4200,4200,0
|
|
20230808,190500,118397055,4200,4200,4200,4200,0
|
|
20230808,190400,118397055,4200,4200,4200,4200,0
|
|
20230808,190300,118397055,4200,4200,4200,4200,0
|
|
20230808,190200,118397055,4200,4200,4200,4200,0
|
|
20230808,190100,118397055,4200,4200,4200,4200,0
|
|
20230808,190000,118397055,4200,4200,4200,4200,0
|
|
20230808,185900,118397055,4200,4200,4200,4200,0
|
|
20230808,185800,118397055,4200,4200,4200,4200,0
|
|
20230808,185700,118397055,4200,4200,4200,4200,0
|
|
20230808,185600,118397055,4200,4200,4200,4200,0
|
|
20230808,185500,118397055,4200,4200,4200,4200,0
|
|
20230808,185400,118397055,4200,4200,4200,4200,0
|
|
20230808,185300,118397055,4200,4200,4200,4200,0
|
|
20230808,185200,118397055,4200,4200,4200,4200,0
|
|
20230808,185100,118397055,4200,4200,4200,4200,0
|
|
20230808,185000,118397055,4200,4200,4200,4200,0
|
|
20230808,184900,118397055,4200,4200,4200,4200,0
|
|
20230808,184800,118397055,4200,4200,4200,4200,0
|
|
20230808,184700,118397055,4200,4200,4200,4200,291
|
|
20230808,184600,118397055,4200,4200,4200,4200,0
|
|
20230808,184500,118397055,4200,4200,4200,4200,0
|
|
20230808,184400,118397055,4200,4200,4200,4200,0
|
|
20230808,184300,118397055,4200,4200,4200,4200,0
|
|
20230808,184200,118397055,4200,4200,4200,4200,0
|
|
20230808,184100,118397055,4200,4200,4200,4200,0
|
|
20230808,184000,118397055,4200,4200,4200,4200,0
|
|
20230808,183900,118397055,4200,4200,4200,4200,0
|
|
20230808,183800,118397055,4200,4200,4200,4200,0
|
|
20230808,183700,118397055,4200,4200,4200,4200,0
|
|
20230808,183600,118397055,4200,4200,4200,4200,0
|
|
20230808,183500,118397055,4200,4200,4200,4200,0
|
|
20230808,183400,118397055,4200,4200,4200,4200,0
|
|
20230808,183300,118397055,4200,4200,4200,4200,0
|
|
20230808,183200,118397055,4200,4200,4200,4200,0
|
|
20230808,183100,118397055,4200,4200,4200,4200,0
|
|
20230808,183000,118397055,4200,4200,4200,4200,0
|
|
20230808,182900,118397055,4200,4200,4200,4200,0
|
|
20230808,182800,118397055,4200,4200,4200,4200,0
|
|
20230808,182700,118397055,4200,4200,4200,4200,0
|
|
20230808,182600,118397055,4200,4200,4200,4200,0
|
|
20230808,182500,118397055,4200,4200,4200,4200,0
|
|
20230808,182400,118397055,4200,4200,4200,4200,0
|
|
20230808,182300,118397055,4200,4200,4200,4200,0
|
|
20230808,182200,118397055,4200,4200,4200,4200,0
|
|
20230808,182100,118397055,4200,4200,4200,4200,0
|
|
20230808,182000,118397055,4200,4200,4200,4200,0
|
|
20230808,181900,118397055,4200,4200,4200,4200,0
|
|
20230808,181800,118397055,4200,4200,4200,4200,0
|
|
20230808,181700,118397055,4200,4200,4200,4200,291
|
|
20230808,181600,118397055,4200,4200,4200,4200,0
|
|
20230808,181500,118397055,4200,4200,4200,4200,0
|
|
20230808,181400,118397055,4200,4200,4200,4200,0
|
|
20230808,181300,118397055,4200,4200,4200,4200,0
|
|
20230808,181200,118397055,4200,4200,4200,4200,0
|
|
20230808,181100,118397055,4200,4200,4200,4200,0
|
|
20230808,181000,118397055,4200,4200,4200,4200,0
|
|
20230808,180900,118397055,4200,4200,4200,4200,0
|
|
20230808,180800,118397055,4200,4200,4200,4200,0
|
|
20230808,180700,118397055,4200,4200,4200,4200,0
|
|
20230808,180600,118397055,4200,4200,4200,4200,0
|
|
20230808,180500,118397055,4200,4200,4200,4200,0
|
|
20230808,180400,118397055,4200,4200,4200,4200,0
|
|
20230808,180300,118397055,4200,4200,4200,4200,0
|
|
20230808,180200,118397055,4200,4200,4200,4200,0
|
|
20230808,180100,118397055,4200,4200,4200,4200,0
|
|
20230808,180000,118397055,4200,4200,4200,4200,0
|
|
20230808,175900,118397055,4200,4200,4200,4200,0
|
|
20230808,175800,118397055,4200,4200,4200,4200,0
|
|
20230808,175700,118397055,4200,4200,4200,4200,0
|
|
20230808,175600,118397055,4200,4200,4200,4200,0
|
|
20230808,175500,118397055,4200,4200,4200,4200,0
|
|
20230808,175400,118397055,4200,4200,4200,4200,0
|
|
20230808,175300,118397055,4200,4200,4200,4200,0
|
|
20230808,175200,118397055,4200,4200,4200,4200,0
|
|
20230808,175100,118397055,4200,4200,4200,4200,0
|
|
20230808,175000,118397055,4200,4200,4200,4200,0
|
|
20230808,174900,118397055,4200,4200,4200,4200,0
|
|
20230808,174800,118397055,4200,4200,4200,4200,0
|
|
20230808,174700,118397055,4200,4200,4200,4200,291
|
|
20230808,174600,118397055,4200,4200,4200,4200,0
|
|
20230808,174500,118397055,4200,4200,4200,4200,0
|
|
20230808,174400,118397055,4200,4200,4200,4200,0
|
|
20230808,174300,118397055,4200,4200,4200,4200,0
|
|
20230808,174200,118397055,4200,4200,4200,4200,0
|
|
20230808,174100,118397055,4200,4200,4200,4200,0
|
|
20230808,174000,118397055,4200,4200,4200,4200,0
|
|
20230808,173900,118397055,4200,4200,4200,4200,0
|
|
20230808,173800,118397055,4200,4200,4200,4200,0
|
|
20230808,173700,118397055,4200,4200,4200,4200,0
|
|
20230808,173600,118397055,4200,4200,4200,4200,0
|
|
20230808,173500,118397055,4200,4200,4200,4200,0
|
|
20230808,173400,118397055,4200,4200,4200,4200,0
|
|
20230808,173300,118397055,4200,4200,4200,4200,0
|
|
20230808,173200,118397055,4200,4200,4200,4200,0
|
|
20230808,173100,118397055,4200,4200,4200,4200,0
|
|
20230808,173000,118397055,4200,4200,4200,4200,0
|
|
20230808,172900,118397055,4200,4200,4200,4200,0
|
|
20230808,172800,118397055,4200,4200,4200,4200,0
|
|
20230808,172700,118397055,4200,4200,4200,4200,0
|
|
20230808,172600,118397055,4200,4200,4200,4200,0
|
|
20230808,172500,118397055,4200,4200,4200,4200,0
|
|
20230808,172400,118397055,4200,4200,4200,4200,0
|
|
20230808,172300,118397055,4200,4200,4200,4200,0
|
|
20230808,172200,118397055,4200,4200,4200,4200,0
|
|
20230808,172100,118397055,4200,4200,4200,4200,0
|
|
20230808,172000,118397055,4200,4200,4200,4200,0
|
|
20230808,171900,118397055,4200,4200,4200,4200,0
|
|
20230808,171800,118397055,4200,4200,4200,4200,0
|
|
20230808,171700,118397055,4200,4200,4200,4200,291
|
|
20230808,171600,118397055,4200,4200,4200,4200,0
|
|
20230808,171500,118397055,4200,4200,4200,4200,0
|
|
20230808,171400,118397055,4200,4200,4200,4200,0
|
|
20230808,171300,118397055,4200,4200,4200,4200,0
|
|
20230808,171200,118397055,4200,4200,4200,4200,0
|
|
20230808,171100,118397055,4200,4200,4200,4200,0
|
|
20230808,171000,118397055,4200,4200,4200,4200,0
|
|
20230808,170900,118397055,4200,4200,4200,4200,0
|
|
20230808,170800,118397055,4200,4200,4200,4200,0
|
|
20230808,170700,118397055,4200,4200,4200,4200,0
|
|
20230808,170600,118397055,4200,4200,4200,4200,0
|
|
20230808,170500,118397055,4200,4200,4200,4200,0
|
|
20230808,170400,118397055,4200,4200,4200,4200,0
|
|
20230808,170300,118397055,4200,4200,4200,4200,0
|
|
20230808,170200,118397055,4200,4200,4200,4200,0
|
|
20230808,170100,118397055,4200,4200,4200,4200,0
|
|
20230808,170000,118397055,4200,4200,4200,4200,0
|
|
20230808,165900,118397055,4200,4200,4200,4200,0
|
|
20230808,165800,118397055,4200,4200,4200,4200,0
|
|
20230808,165700,118397055,4200,4200,4200,4200,0
|
|
20230808,165600,118397055,4200,4200,4200,4200,0
|
|
20230808,165500,118397055,4200,4200,4200,4200,0
|
|
20230808,165400,118397055,4200,4200,4200,4200,0
|
|
20230808,165300,118397055,4200,4200,4200,4200,0
|
|
20230808,165200,118397055,4200,4200,4200,4200,0
|
|
20230808,165100,118397055,4200,4200,4200,4200,0
|
|
20230808,165000,118397055,4200,4200,4200,4200,0
|
|
20230808,164900,118397055,4200,4200,4200,4200,0
|
|
20230808,164800,118397055,4200,4200,4200,4200,0
|
|
20230808,164700,118397055,4200,4200,4200,4200,291
|
|
20230808,164600,118397055,4200,4200,4200,4200,0
|
|
20230808,164500,118397055,4200,4200,4200,4200,0
|
|
20230808,164400,118397055,4200,4200,4200,4200,0
|
|
20230808,164300,118397055,4200,4200,4200,4200,0
|
|
20230808,164200,118397055,4200,4200,4200,4200,0
|
|
20230808,164100,118397055,4200,4200,4200,4200,0
|
|
20230808,164000,118397055,4200,4200,4200,4200,0
|
|
20230808,163900,118397055,4200,4200,4200,4200,0
|
|
20230808,163800,118397055,4200,4200,4200,4200,0
|
|
20230808,163700,118397055,4200,4200,4200,4200,0
|
|
20230808,163600,118397055,4200,4200,4200,4200,0
|
|
20230808,163500,118397055,4200,4200,4200,4200,0
|
|
20230808,163400,118397055,4200,4200,4200,4200,0
|
|
20230808,163300,118397055,4200,4200,4200,4200,0
|
|
20230808,163200,118397055,4200,4200,4200,4200,0
|
|
20230808,163100,118397055,4200,4200,4200,4200,0
|
|
20230808,163000,118397055,4200,4200,4200,4200,0
|
|
20230808,162900,118397055,4200,4200,4200,4200,0
|
|
20230808,162800,118397055,4200,4200,4200,4200,0
|
|
20230808,162700,118397055,4200,4200,4200,4200,0
|
|
20230808,162600,118397055,4200,4200,4200,4200,0
|
|
20230808,162500,118397055,4200,4200,4200,4200,0
|
|
20230808,162400,118397055,4200,4200,4200,4200,0
|
|
20230808,162300,118397055,4200,4200,4200,4200,0
|
|
20230808,162200,118397055,4200,4200,4200,4200,0
|
|
20230808,162100,118397055,4200,4200,4200,4200,0
|
|
20230808,162000,118397055,4200,4200,4200,4200,0
|
|
20230808,161900,118397055,4200,4200,4200,4200,0
|
|
20230808,161800,118397055,4200,4200,4200,4200,0
|
|
20230808,161700,118397055,4200,4200,4200,4200,291
|
|
20230808,161600,118397055,4200,4200,4200,4200,0
|
|
20230808,161500,118397055,4200,4200,4200,4200,0
|
|
20230808,161400,118397055,4200,4200,4200,4200,0
|
|
20230808,161300,118397055,4200,4200,4200,4200,0
|
|
20230808,161200,118397055,4200,4200,4200,4200,0
|
|
20230808,161100,118397055,4200,4200,4200,4200,0
|
|
20230808,161000,118397055,4200,4200,4200,4200,0
|
|
20230808,160900,118397055,4200,4200,4200,4200,0
|
|
20230808,160800,118397055,4200,4200,4200,4200,0
|
|
20230808,160700,118397055,4200,4200,4200,4200,0
|
|
20230808,160600,118397055,4200,4200,4200,4200,0
|
|
20230808,160500,118397055,4200,4200,4200,4200,0
|
|
20230808,160400,118397055,4200,4200,4200,4200,0
|
|
20230808,160300,118397055,4200,4200,4200,4200,0
|
|
20230808,160200,118397055,4200,4200,4200,4200,0
|
|
20230808,160100,118397055,4200,4200,4200,4200,0
|
|
20230808,160000,118397055,4200,4200,4200,4200,0
|
|
20230808,155900,118397055,4200,4200,4200,4200,0
|
|
20230808,155800,118397055,4200,4200,4200,4200,0
|
|
20230808,155700,118397055,4200,4200,4200,4200,0
|
|
20230808,155600,118397055,4200,4200,4200,4200,0
|
|
20230808,155500,118397055,4200,4200,4200,4200,0
|
|
20230808,155400,118397055,4200,4200,4200,4200,0
|
|
20230808,155300,118397055,4200,4200,4200,4200,0
|
|
20230808,155200,118397055,4200,4200,4200,4200,0
|
|
20230808,155100,118397055,4200,4200,4200,4200,0
|
|
20230808,155000,118397055,4200,4200,4200,4200,0
|
|
20230808,154900,118397055,4200,4200,4200,4200,0
|
|
20230808,154800,118397055,4200,4200,4200,4200,0
|
|
20230808,154700,118397055,4200,4200,4200,4200,291
|
|
20230808,154600,118397055,4200,4200,4200,4200,0
|
|
20230808,154500,118397055,4200,4200,4200,4200,0
|
|
20230808,154400,118397055,4200,4200,4200,4200,0
|
|
20230808,154300,118397055,4200,4200,4200,4200,0
|
|
20230808,154200,118397055,4200,4200,4200,4200,0
|
|
20230808,154100,118397055,4200,4200,4200,4200,0
|
|
20230808,154000,118397055,4200,4200,4200,4200,0
|
|
20230808,153900,118397055,4200,4200,4200,4200,0
|
|
20230808,153800,118397055,4200,4200,4200,4200,0
|
|
20230808,153700,118397055,4200,4200,4200,4200,0
|
|
20230808,153600,118397055,4200,4200,4200,4200,0
|
|
20230808,153500,118397055,4200,4200,4200,4200,0
|
|
20230808,153400,118397055,4200,4200,4200,4200,0
|
|
20230808,153300,118397055,4200,4200,4200,4200,0
|
|
20230808,153200,118397055,4200,4200,4200,4200,0
|
|
20230808,153100,118397055,4200,4200,4200,4200,0
|
|
20230808,153000,118397055,4200,4200,4200,4200,291
|
|
20230808,152900,117174855,4200,4200,4200,4200,0
|
|
20230808,152800,117174855,4200,4200,4200,4200,0
|
|
20230808,152700,117174855,4200,4200,4200,4200,0
|
|
20230808,152600,117174855,4200,4200,4200,4200,0
|
|
20230808,152500,117174855,4200,4200,4200,4200,0
|
|
20230808,152400,117174855,4200,4200,4200,4200,0
|
|
20230808,152300,117174855,4200,4200,4200,4200,0
|
|
20230808,152200,117174855,4200,4200,4200,4200,0
|
|
20230808,152100,117174855,4200,4200,4200,4200,0
|
|
20230808,152000,117174855,4200,4200,4200,4200,0
|
|
20230808,151900,117174855,4200,4175,4200,4175,68
|
|
20230808,151800,116890755,4195,4195,4195,4195,1
|
|
20230808,151700,116886560,4195,4195,4195,4195,0
|
|
20230808,151600,116886560,4195,4195,4195,4195,0
|
|
20230808,151500,116886560,4195,4195,4195,4195,0
|
|
20230808,151400,116886560,4195,4190,4195,4170,1202
|
|
20230808,151300,111866315,4195,4195,4195,4195,2
|
|
20230808,151200,111857925,4195,4195,4195,4195,0
|
|
20230808,151100,111857925,4195,4195,4195,4195,10
|
|
20230808,151000,111815975,4195,4195,4195,4195,1
|
|
20230808,150900,111811780,4195,4205,4205,4185,180
|
|
20230808,150800,111055725,4200,4200,4200,4200,0
|
|
20230808,150700,111055725,4200,4200,4200,4200,0
|
|
20230808,150600,111055725,4200,4200,4200,4200,0
|
|
20230808,150500,111055725,4200,4200,4200,4200,0
|
|
20230808,150400,111055725,4200,4200,4200,4200,0
|
|
20230808,150300,111055725,4200,4200,4200,4200,27
|
|
20230808,150200,110942325,4200,4200,4200,4200,42
|
|
20230808,150100,110765925,4200,4200,4200,4200,0
|
|
20230808,150000,110765925,4200,4200,4200,4200,62
|
|
20230808,145900,110505525,4200,4200,4200,4200,132
|
|
20230808,145800,109951125,4215,4215,4215,4215,0
|
|
20230808,145700,109951125,4215,4185,4215,4185,7
|
|
20230808,145600,109921710,4225,4225,4225,4225,0
|
|
20230808,145500,109921710,4225,4205,4225,4170,2496
|
|
20230808,145400,99458615,4205,4220,4220,4205,2004
|
|
20230808,145300,91022115,4220,4220,4220,4220,13
|
|
20230808,145200,90967255,4220,4220,4220,4220,12
|
|
20230808,145100,90916615,4220,4220,4220,4220,0
|
|
20230808,145000,90916615,4220,4220,4220,4220,0
|
|
20230808,144900,90916615,4220,4220,4220,4220,13
|
|
20230808,144800,90861755,4220,4220,4220,4220,0
|
|
20230808,144700,90861755,4220,4215,4220,4215,24
|
|
20230808,144600,90760490,4215,4215,4215,4215,0
|
|
20230808,144500,90760490,4215,4215,4215,4215,10
|
|
20230808,144400,90718340,4215,4215,4215,4215,4
|
|
20230808,144300,90701480,4215,4215,4215,4215,0
|
|
20230808,144200,90701480,4215,4220,4220,4215,22
|
|
20230808,144100,90608695,4220,4220,4220,4220,141
|
|
20230808,144000,90013675,4225,4230,4230,4225,102
|
|
20230808,143900,89582380,4230,4230,4230,4230,6
|
|
20230808,143800,89557000,4230,4230,4230,4230,0
|
|
20230808,143700,89557000,4230,4230,4230,4230,3
|
|
20230808,143600,89544310,4245,4245,4245,4245,5
|
|
20230808,143500,89523085,4220,4220,4220,4220,0
|
|
20230808,143400,89523085,4220,4240,4240,4220,1014
|
|
20230808,143300,85233325,4240,4240,4240,4240,0
|
|
20230808,143200,85233325,4240,4240,4240,4240,13
|
|
20230808,143100,85178205,4245,4245,4245,4245,0
|
|
20230808,143000,85178205,4245,4240,4245,4240,2
|
|
20230808,142900,85169720,4240,4255,4255,4240,81
|
|
20230808,142800,84825110,4240,4240,4240,4240,43
|
|
20230808,142700,84642790,4245,4245,4245,4245,68
|
|
20230808,142600,84354130,4245,4245,4245,4245,9
|
|
20230808,142500,84315925,4250,4250,4250,4250,3
|
|
20230808,142400,84303175,4250,4250,4250,4250,3
|
|
20230808,142300,84290425,4250,4250,4250,4250,9
|
|
20230808,142200,84252175,4255,4255,4255,4250,18
|
|
20230808,142100,84175615,4260,4260,4260,4260,0
|
|
20230808,142000,84175615,4260,4260,4260,4260,5
|
|
20230808,141900,84154315,4260,4260,4260,4260,10
|
|
20230808,141800,84111715,4260,4260,4260,4260,0
|
|
20230808,141700,84111715,4260,4260,4260,4260,8
|
|
20230808,141600,84077635,4260,4260,4260,4260,113
|
|
20230808,141500,83596255,4265,4265,4265,4265,1
|
|
20230808,141400,83591990,4260,4260,4260,4260,4
|
|
20230808,141300,83574950,4265,4265,4265,4265,6
|
|
20230808,141200,83549360,4265,4265,4265,4265,0
|
|
20230808,141100,83549360,4265,4265,4265,4265,6
|
|
20230808,141000,83523770,4265,4260,4265,4260,83
|
|
20230808,140900,83169825,4260,4250,4260,4250,14
|
|
20230808,140800,83110225,4250,4250,4250,4250,0
|
|
20230808,140700,83110225,4250,4260,4260,4250,18
|
|
20230808,140600,83033715,4260,4260,4260,4250,328
|
|
20230808,140500,81636465,4265,4265,4265,4265,162
|
|
20230808,140400,80945535,4280,4280,4280,4280,47
|
|
20230808,140300,80744375,4280,4280,4280,4280,9
|
|
20230808,140200,80705855,4280,4280,4280,4280,0
|
|
20230808,140100,80705855,4280,4280,4280,4280,4
|
|
20230808,140000,80688735,4280,4280,4280,4280,9
|
|
20230808,135900,80650215,4280,4280,4280,4280,8
|
|
20230808,135800,80615975,4280,4280,4280,4280,0
|
|
20230808,135700,80615975,4280,4275,4280,4275,5
|
|
20230808,135600,80594590,4265,4285,4285,4265,8
|
|
20230808,135500,80560390,4285,4285,4285,4285,0
|
|
20230808,135400,80560390,4285,4265,4285,4265,8
|
|
20230808,135300,80526200,4265,4265,4265,4265,8
|
|
20230808,135200,80492080,4265,4265,4265,4265,0
|
|
20230808,135100,80492080,4265,4265,4265,4265,4
|
|
20230808,135000,80475020,4265,4265,4265,4265,10
|
|
20230808,134900,80432370,4265,4265,4265,4265,3
|
|
20230808,134800,80419575,4265,4265,4265,4265,17
|
|
20230808,134700,80347070,4265,4265,4265,4265,59
|
|
20230808,134600,80095435,4265,4265,4265,4265,4
|
|
20230808,134500,80078375,4270,4270,4270,4270,6
|
|
20230808,134400,80052755,4270,4270,4270,4270,3
|
|
20230808,134300,80039945,4270,4270,4270,4270,0
|
|
20230808,134200,80039945,4270,4270,4270,4270,0
|
|
20230808,134100,80039945,4270,4270,4270,4270,12
|
|
20230808,134000,79988705,4270,4270,4270,4270,10
|
|
20230808,133900,79946005,4270,4270,4270,4270,4
|
|
20230808,133800,79928925,4270,4270,4270,4270,0
|
|
20230808,133700,79928925,4270,4270,4270,4270,9
|
|
20230808,133600,79890495,4270,4270,4270,4270,3
|
|
20230808,133500,79877685,4270,4270,4270,4270,0
|
|
20230808,133400,79877685,4270,4270,4270,4270,4
|
|
20230808,133300,79860605,4285,4285,4285,4285,100
|
|
20230808,133200,79432105,4270,4270,4270,4270,0
|
|
20230808,133100,79432105,4270,4270,4270,4270,5
|
|
20230808,133000,79410755,4270,4270,4270,4270,10
|
|
20230808,132900,79368055,4270,4270,4270,4270,4
|
|
20230808,132800,79350975,4270,4270,4270,4270,0
|
|
20230808,132700,79350975,4270,4270,4270,4270,8
|
|
20230808,132600,79316815,4275,4275,4275,4275,1
|
|
20230808,132500,79312540,4275,4275,4275,4275,2
|
|
20230808,132400,79303990,4280,4275,4280,4275,8
|
|
20230808,132300,79269785,4270,4270,4270,4270,5
|
|
20230808,132200,79248435,4270,4270,4270,4270,0
|
|
20230808,132100,79248435,4270,4270,4270,4270,4
|
|
20230808,132000,79231355,4270,4270,4270,4270,10
|
|
20230808,131900,79188655,4270,4270,4270,4270,3
|
|
20230808,131800,79175845,4265,4265,4265,4265,5
|
|
20230808,131700,79154520,4265,4265,4265,4265,8
|
|
20230808,131600,79120400,4265,4265,4265,4265,5
|
|
20230808,131500,79099075,4270,4270,4270,4270,0
|
|
20230808,131400,79099075,4270,4275,4275,4270,5
|
|
20230808,131300,79077715,4280,4280,4280,4280,1
|
|
20230808,131200,79073435,4260,4260,4260,4260,0
|
|
20230808,131100,79073435,4260,4260,4265,4260,23
|
|
20230808,131000,78975450,4260,4260,4260,4260,0
|
|
20230808,130900,78975450,4260,4260,4260,4260,0
|
|
20230808,130800,78975450,4260,4260,4260,4260,7
|
|
20230808,130700,78945630,4260,4260,4260,4260,9
|
|
20230808,130600,78907290,4260,4260,4260,4260,4
|
|
20230808,130500,78890250,4260,4260,4260,4260,1
|
|
20230808,130400,78885990,4260,4260,4260,4260,9
|
|
20230808,130300,78847650,4260,4260,4260,4260,4
|
|
20230808,130200,78830610,4260,4260,4260,4260,0
|
|
20230808,130100,78830610,4260,4260,4260,4260,3
|
|
20230808,130000,78817830,4260,4260,4260,4260,8
|
|
20230808,125900,78783750,4260,4260,4260,4260,0
|
|
20230808,125800,78783750,4260,4260,4260,4260,21
|
|
20230808,125700,78694290,4260,4260,4260,4260,7
|
|
20230808,125600,78664470,4265,4260,4265,4260,6
|
|
20230808,125500,78638895,4260,4260,4260,4260,0
|
|
20230808,125400,78638895,4260,4260,4260,4260,9
|
|
20230808,125300,78600555,4260,4260,4260,4260,4
|
|
20230808,125200,78583515,4260,4260,4260,4260,0
|
|
20230808,125100,78583515,4260,4260,4260,4260,12
|
|
20230808,125000,78532395,4260,4260,4260,4260,0
|
|
20230808,124900,78532395,4260,4260,4260,4260,0
|
|
20230808,124800,78532395,4260,4260,4260,4260,13
|
|
20230808,124700,78477015,4260,4260,4260,4260,0
|
|
20230808,124600,78477015,4260,4260,4260,4260,4
|
|
20230808,124500,78459975,4260,4260,4260,4260,0
|
|
20230808,124400,78459975,4260,4260,4260,4260,239
|
|
20230808,124300,77441835,4260,4265,4265,4260,77
|
|
20230808,124200,77113445,4265,4265,4265,4265,0
|
|
20230808,124100,77113445,4265,4265,4265,4265,13
|
|
20230808,124000,77058000,4265,4265,4265,4265,0
|
|
20230808,123900,77058000,4265,4265,4265,4265,0
|
|
20230808,123800,77058000,4265,4265,4265,4265,12
|
|
20230808,123700,77006820,4265,4265,4265,4265,0
|
|
20230808,123600,77006820,4265,4265,4265,4265,0
|
|
20230808,123500,77006820,4265,4265,4265,4265,7
|
|
20230808,123400,76976965,4270,4270,4270,4270,0
|
|
20230808,123300,76976965,4270,4265,4270,4265,4
|
|
20230808,123200,76959900,4265,4265,4265,4265,0
|
|
20230808,123100,76959900,4265,4265,4265,4265,9
|
|
20230808,123000,76921515,4270,4270,4270,4270,3
|
|
20230808,122900,76908705,4270,4270,4270,4270,0
|
|
20230808,122800,76908705,4270,4270,4270,4270,12
|
|
20230808,122700,76857465,4270,4270,4270,4270,0
|
|
20230808,122600,76857465,4270,4270,4270,4270,0
|
|
20230808,122500,76857465,4270,4270,4270,4270,15
|
|
20230808,122400,76793415,4265,4265,4265,4265,0
|
|
20230808,122300,76793415,4265,4265,4265,4265,4
|
|
20230808,122200,76776355,4265,4265,4265,4265,9
|
|
20230808,122100,76737970,4265,4265,4265,4265,0
|
|
20230808,122000,76737970,4265,4265,4265,4265,11
|
|
20230808,121900,76691055,4265,4265,4265,4265,0
|
|
20230808,121800,76691055,4265,4275,4275,4265,12
|
|
20230808,121700,76639855,4265,4265,4265,4265,0
|
|
20230808,121600,76639855,4265,4265,4265,4265,0
|
|
20230808,121500,76639855,4265,4270,4270,4265,13
|
|
20230808,121400,76584360,4265,4265,4265,4265,0
|
|
20230808,121300,76584360,4265,4265,4265,4265,4
|
|
20230808,121200,76567300,4265,4265,4265,4265,0
|
|
20230808,121100,76567300,4265,4265,4265,4265,0
|
|
20230808,121000,76567300,4265,4270,4295,4265,34
|
|
20230808,120900,76421790,4265,4265,4265,4265,0
|
|
20230808,120800,76421790,4265,4265,4265,4265,12
|
|
20230808,120700,76370610,4265,4265,4265,4265,0
|
|
20230808,120600,76370610,4265,4265,4265,4265,1
|
|
20230808,120500,76366345,4265,4265,4265,4265,15
|
|
20230808,120400,76302370,4265,4265,4265,4265,0
|
|
20230808,120300,76302370,4265,4265,4265,4265,3
|
|
20230808,120200,76289575,4265,4265,4265,4265,8
|
|
20230808,120100,76255455,4265,4265,4265,4265,0
|
|
20230808,120000,76255455,4265,4265,4265,4265,4
|
|
20230808,115900,76238395,4265,4265,4265,4265,9
|
|
20230808,115800,76200010,4265,4265,4265,4265,3
|
|
20230808,115700,76187215,4265,4265,4265,4265,0
|
|
20230808,115600,76187215,4265,4265,4265,4265,0
|
|
20230808,115500,76187215,4265,4265,4265,4265,7
|
|
20230808,115400,76157360,4270,4270,4270,4270,0
|
|
20230808,115300,76157360,4270,4270,4270,4270,3
|
|
20230808,115200,76144550,4265,4265,4265,4265,12
|
|
20230808,115100,76093370,4265,4265,4265,4265,0
|
|
20230808,115000,76093370,4265,4265,4265,4265,3
|
|
20230808,114900,76080575,4265,4265,4265,4265,6
|
|
20230808,114800,76054985,4265,4265,4265,4265,0
|
|
20230808,114700,76054985,4265,4265,4265,4265,4
|
|
20230808,114600,76037925,4265,4265,4265,4265,24
|
|
20230808,114500,75935565,4265,4265,4265,4265,3
|
|
20230808,114400,75922770,4285,4270,4285,4270,30
|
|
20230808,114300,75794290,4270,4270,4270,4270,0
|
|
20230808,114200,75794290,4270,4275,4275,4270,13
|
|
20230808,114100,75738770,4270,4270,4270,4270,0
|
|
20230808,114000,75738770,4270,4270,4270,4270,3
|
|
20230808,113900,75725960,4270,4270,4270,4270,0
|
|
20230808,113800,75725960,4270,4270,4270,4270,0
|
|
20230808,113700,75725960,4270,4265,4270,4265,37
|
|
20230808,113600,75568135,4265,4265,4265,4265,9
|
|
20230808,113500,75529750,4265,4265,4265,4265,4
|
|
20230808,113400,75512690,4265,4265,4265,4265,0
|
|
20230808,113300,75512690,4265,4265,4265,4265,0
|
|
20230808,113200,75512690,4265,4260,4265,4260,13
|
|
20230808,113100,75457260,4260,4260,4260,4260,0
|
|
20230808,113000,75457260,4260,4260,4260,4260,4
|
|
20230808,112900,75440220,4265,4265,4265,4265,3
|
|
20230808,112800,75427425,4270,4270,4270,4270,0
|
|
20230808,112700,75427425,4270,4260,4270,4260,6
|
|
20230808,112600,75401835,4275,4275,4275,4275,0
|
|
20230808,112500,75401835,4275,4260,4275,4260,21
|
|
20230808,112400,75312120,4270,4265,4270,4265,297
|
|
20230808,112300,74043940,4260,4260,4260,4260,9
|
|
20230808,112200,74005600,4260,4260,4260,4260,3
|
|
20230808,112100,73992820,4265,4265,4265,4265,0
|
|
20230808,112000,73992820,4265,4265,4265,4265,2
|
|
20230808,111900,73984290,4265,4265,4265,4265,9
|
|
20230808,111800,73945905,4265,4265,4265,4265,0
|
|
20230808,111700,73945905,4265,4265,4265,4265,4
|
|
20230808,111600,73928845,4265,4265,4265,4265,9
|
|
20230808,111500,73890460,4265,4265,4265,4265,3
|
|
20230808,111400,73877665,4270,4270,4270,4270,52
|
|
20230808,111300,73655625,4265,4265,4265,4265,9
|
|
20230808,111200,73617240,4265,4265,4265,4265,5
|
|
20230808,111100,73595915,4270,4270,4270,4270,5
|
|
20230808,111000,73574565,4265,4265,4265,4265,12
|
|
20230808,110900,73523385,4270,4270,4270,4270,23
|
|
20230808,110800,73425175,4270,4270,4270,4270,1
|
|
20230808,110700,73420905,4270,4270,4270,4270,4
|
|
20230808,110600,73403825,4275,4275,4275,4275,2
|
|
20230808,110500,73395275,4275,4275,4275,4275,0
|
|
20230808,110400,73395275,4275,4275,4275,4275,1
|
|
20230808,110300,73391000,4280,4280,4280,4280,0
|
|
20230808,110200,73391000,4280,4290,4290,4280,6
|
|
20230808,110100,73365305,4295,4265,4295,4265,18
|
|
20230808,110000,73288185,4265,4265,4265,4265,2
|
|
20230808,105900,73279655,4255,4280,4280,4235,704
|
|
20230808,105800,70284260,4290,4290,4290,4290,2
|
|
20230808,105700,70275680,4290,4290,4290,4290,1
|
|
20230808,105600,70271390,4300,4300,4300,4300,4
|
|
20230808,105500,70254190,4300,4300,4300,4300,1
|
|
20230808,105400,70249890,4300,4300,4300,4300,4
|
|
20230808,105300,70232690,4300,4300,4300,4300,0
|
|
20230808,105200,70232690,4300,4300,4300,4300,3
|
|
20230808,105100,70219790,4315,4315,4315,4315,2
|
|
20230808,105000,70211160,4300,4310,4310,4300,10
|
|
20230808,104900,70168150,4315,4315,4315,4315,3
|
|
20230808,104800,70155205,4315,4315,4315,4315,0
|
|
20230808,104700,70155205,4315,4315,4315,4315,0
|
|
20230808,104600,70155205,4315,4315,4315,4315,2
|
|
20230808,104500,70146575,4315,4315,4315,4315,0
|
|
20230808,104400,70146575,4315,4315,4315,4315,0
|
|
20230808,104300,70146575,4315,4315,4315,4315,0
|
|
20230808,104200,70146575,4315,4315,4315,4315,0
|
|
20230808,104100,70146575,4315,4315,4315,4315,0
|
|
20230808,104000,70146575,4315,4315,4315,4315,0
|
|
20230808,103900,70146575,4315,4315,4315,4315,0
|
|
20230808,103800,70146575,4315,4315,4315,4315,0
|
|
20230808,103700,70146575,4315,4315,4315,4315,0
|
|
20230808,103600,70146575,4315,4315,4315,4315,0
|
|
20230808,103500,70146575,4315,4315,4315,4315,0
|
|
20230808,103400,70146575,4315,4300,4315,4300,6900
|
|
20230808,103300,40476485,4270,4270,4270,4270,0
|
|
20230808,103200,40476485,4270,4270,4270,4270,500
|
|
20230808,103100,38341485,4255,4255,4255,4255,0
|
|
20230808,103000,38341485,4255,4265,4265,4255,501
|
|
20230808,102900,36207475,4265,4290,4290,4265,8
|
|
20230808,102800,36173205,4300,4305,4305,4300,1197
|
|
20230808,102700,31026005,4305,4305,4305,4305,5
|
|
20230808,102600,31004480,4305,4320,4320,4305,111
|
|
20230808,102500,30526085,4320,4325,4325,4320,103
|
|
20230808,102400,30080635,4325,4325,4325,4325,0
|
|
20230808,102300,30080635,4325,4325,4325,4325,2
|
|
20230808,102200,30071985,4325,4330,4330,4325,998
|
|
20230808,102100,25755550,4330,4345,4345,4330,7
|
|
20230808,102000,25725210,4340,4340,4340,4340,0
|
|
20230808,101900,25725210,4340,4340,4340,4340,0
|
|
20230808,101800,25725210,4340,4340,4340,4340,0
|
|
20230808,101700,25725210,4340,4345,4345,4340,35
|
|
20230808,101600,25573305,4340,4340,4340,4340,0
|
|
20230808,101500,25573305,4340,4340,4340,4340,5
|
|
20230808,101400,25551605,4340,4340,4340,4340,5
|
|
20230808,101300,25529905,4330,4330,4330,4330,0
|
|
20230808,101200,25529905,4330,4360,4360,4330,458
|
|
20230808,101100,23541115,4360,4360,4360,4360,0
|
|
20230808,101000,23541115,4360,4360,4360,4360,20
|
|
20230808,100900,23453915,4355,4355,4355,4355,0
|
|
20230808,100800,23453915,4355,4355,4355,4355,50
|
|
20230808,100700,23236165,4360,4360,4360,4360,0
|
|
20230808,100600,23236165,4360,4360,4360,4360,0
|
|
20230808,100500,23236165,4360,4360,4360,4360,1
|
|
20230808,100400,23231805,4360,4360,4360,4360,22
|
|
20230808,100300,23135885,4360,4360,4360,4360,10
|
|
20230808,100200,23092285,4360,4360,4360,4360,0
|
|
20230808,100100,23092285,4360,4360,4360,4360,10
|
|
20230808,100000,23048685,4360,4355,4360,4355,22
|
|
20230808,095900,22952865,4360,4360,4360,4360,0
|
|
20230808,095800,22952865,4360,4360,4360,4360,0
|
|
20230808,095700,22952865,4360,4360,4360,4360,0
|
|
20230808,095600,22952865,4360,4360,4360,4360,0
|
|
20230808,095500,22952865,4360,4360,4360,4360,229
|
|
20230808,095400,21954425,4360,4360,4360,4360,0
|
|
20230808,095300,21954425,4360,4360,4360,4360,0
|
|
20230808,095200,21954425,4360,4360,4360,4360,0
|
|
20230808,095100,21954425,4360,4360,4360,4360,0
|
|
20230808,095000,21954425,4360,4360,4360,4360,36
|
|
20230808,094900,21797465,4360,4360,4360,4360,107
|
|
20230808,094800,21330945,4360,4360,4360,4360,0
|
|
20230808,094700,21330945,4360,4360,4360,4360,0
|
|
20230808,094600,21330945,4360,4360,4360,4360,0
|
|
20230808,094500,21330945,4360,4360,4360,4360,0
|
|
20230808,094400,21330945,4360,4360,4360,4360,0
|
|
20230808,094300,21330945,4360,4360,4360,4360,60
|
|
20230808,094200,21069345,4355,4355,4355,4355,7
|
|
20230808,094100,21038860,4350,4350,4350,4350,12
|
|
20230808,094000,20986660,4350,4350,4350,4350,6
|
|
20230808,093900,20960560,4350,4350,4350,4350,11
|
|
20230808,093800,20912710,4350,4340,4350,4340,2
|
|
20230808,093700,20904020,4350,4350,4350,4350,62
|
|
20230808,093600,20634320,4345,4345,4345,4345,18
|
|
20230808,093500,20556110,4345,4345,4345,4345,0
|
|
20230808,093400,20556110,4345,4345,4345,4345,165
|
|
20230808,093300,19839185,4345,4345,4345,4345,5
|
|
20230808,093200,19817460,4345,4345,4345,4345,22
|
|
20230808,093100,19721870,4345,4345,4345,4345,0
|
|
20230808,093000,19721870,4345,4345,4345,4345,0
|
|
20230808,092900,19721870,4345,4345,4345,4345,0
|
|
20230808,092800,19721870,4345,4345,4345,4345,0
|
|
20230808,092700,19721870,4345,4340,4345,4340,90
|
|
20230808,092600,19331055,4340,4340,4340,4340,0
|
|
20230808,092500,19331055,4340,4340,4340,4340,114
|
|
20230808,092400,18836295,4340,4340,4340,4340,10
|
|
20230808,092300,18792895,4340,4340,4340,4340,271
|
|
20230808,092200,17616755,4345,4345,4345,4345,0
|
|
20230808,092100,17616755,4345,4345,4345,4345,310
|
|
20230808,092000,16269805,4345,4345,4345,4345,0
|
|
20230808,091900,16269805,4345,4340,4350,4340,131
|
|
20230808,091800,15700170,4340,4350,4350,4340,211
|
|
20230808,091700,14784420,4340,4340,4340,4340,65
|
|
20230808,091600,14502320,4340,4340,4340,4340,0
|
|
20230808,091500,14502320,4340,4335,4340,4330,125
|
|
20230808,091400,13960285,4340,4340,4340,4340,41
|
|
20230808,091300,13782345,4340,4330,4350,4330,331
|
|
20230808,091200,12344255,4330,4300,4330,4300,209
|
|
20230808,091100,11441600,4305,4285,4305,4285,209
|
|
20230808,091000,10544035,4305,4305,4305,4305,0
|
|
20230808,090900,10544035,4305,4290,4305,4290,1155
|
|
20230808,090800,5580345,4265,4265,4265,4265,0
|
|
20230808,090700,5580345,4265,4265,4265,4265,0
|
|
20230808,090600,5580345,4265,4265,4265,4265,42
|
|
20230808,090500,5401215,4265,4265,4265,4265,0
|
|
20230808,090400,5401215,4265,4265,4265,4265,0
|
|
20230808,090300,5401215,4265,4265,4265,4265,0
|
|
20230808,090200,5401215,4265,4265,4265,4265,0
|
|
20230808,090100,5401215,4265,4285,4290,4265,55
|
|
20230808,090000,5165570,4255,4255,4255,4255,1214
|