594 lines
28 KiB
CSV
594 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,185100,121223985,3240,3240,3240,3240,15011
|
|
20230802,185000,121223985,3240,3240,3240,3240,0
|
|
20230802,184900,121223985,3240,3240,3240,3240,0
|
|
20230802,184800,121223985,3240,3240,3240,3240,0
|
|
20230802,184700,121223985,3240,3240,3240,3240,0
|
|
20230802,184600,121223985,3240,3240,3240,3240,0
|
|
20230802,184500,121223985,3240,3240,3240,3240,0
|
|
20230802,184400,121223985,3240,3240,3240,3240,0
|
|
20230802,184300,121223985,3240,3240,3240,3240,0
|
|
20230802,184200,121223985,3240,3240,3240,3240,0
|
|
20230802,184100,121223985,3240,3240,3240,3240,0
|
|
20230802,184000,121223985,3240,3240,3240,3240,0
|
|
20230802,183900,121223985,3240,3240,3240,3240,0
|
|
20230802,183800,121223985,3240,3240,3240,3240,0
|
|
20230802,183700,121223985,3240,3240,3240,3240,0
|
|
20230802,183600,121223985,3240,3240,3240,3240,0
|
|
20230802,183500,121223985,3240,3240,3240,3240,0
|
|
20230802,183400,121223985,3240,3240,3240,3240,0
|
|
20230802,183300,121223985,3240,3240,3240,3240,0
|
|
20230802,183200,121223985,3240,3240,3240,3240,0
|
|
20230802,183100,121223985,3240,3240,3240,3240,0
|
|
20230802,183000,121223985,3240,3240,3240,3240,0
|
|
20230802,182900,121223985,3240,3240,3240,3240,0
|
|
20230802,182800,121223985,3240,3240,3240,3240,0
|
|
20230802,182700,121223985,3240,3240,3240,3240,0
|
|
20230802,182600,121223985,3240,3240,3240,3240,0
|
|
20230802,182500,121223985,3240,3240,3240,3240,0
|
|
20230802,182400,121223985,3240,3240,3240,3240,0
|
|
20230802,182300,121223985,3240,3240,3240,3240,0
|
|
20230802,182200,121223985,3240,3240,3240,3240,0
|
|
20230802,182100,121223985,3240,3240,3240,3240,15011
|
|
20230802,182000,121223985,3240,3240,3240,3240,0
|
|
20230802,181900,121223985,3240,3240,3240,3240,0
|
|
20230802,181800,121223985,3240,3240,3240,3240,0
|
|
20230802,181700,121223985,3240,3240,3240,3240,0
|
|
20230802,181600,121223985,3240,3240,3240,3240,0
|
|
20230802,181500,121223985,3240,3240,3240,3240,0
|
|
20230802,181400,121223985,3240,3240,3240,3240,0
|
|
20230802,181300,121223985,3240,3240,3240,3240,0
|
|
20230802,181200,121223985,3240,3240,3240,3240,0
|
|
20230802,181100,121223985,3240,3240,3240,3240,0
|
|
20230802,181000,121223985,3240,3240,3240,3240,0
|
|
20230802,180900,121223985,3240,3240,3240,3240,0
|
|
20230802,180800,121223985,3240,3240,3240,3240,0
|
|
20230802,180700,121223985,3240,3240,3240,3240,0
|
|
20230802,180600,121223985,3240,3240,3240,3240,0
|
|
20230802,180500,121223985,3240,3240,3240,3240,0
|
|
20230802,180400,121223985,3240,3240,3240,3240,0
|
|
20230802,180300,121223985,3240,3240,3240,3240,0
|
|
20230802,180200,121223985,3240,3240,3240,3240,0
|
|
20230802,180100,121223985,3240,3240,3240,3240,0
|
|
20230802,180000,121223985,3240,3240,3240,3240,0
|
|
20230802,175900,121223985,3240,3240,3240,3240,0
|
|
20230802,175800,121223985,3240,3240,3240,3240,0
|
|
20230802,175700,121223985,3240,3240,3240,3240,0
|
|
20230802,175600,121223985,3240,3240,3240,3240,0
|
|
20230802,175500,121223985,3240,3240,3240,3240,0
|
|
20230802,175400,121223985,3240,3240,3240,3240,0
|
|
20230802,175300,121223985,3240,3240,3240,3240,0
|
|
20230802,175200,121223985,3240,3240,3240,3240,0
|
|
20230802,175100,121223985,3240,3240,3240,3240,15011
|
|
20230802,175000,121223985,3240,3240,3240,3240,0
|
|
20230802,174900,121223985,3240,3240,3240,3240,0
|
|
20230802,174800,121223985,3240,3240,3240,3240,0
|
|
20230802,174700,121223985,3240,3240,3240,3240,0
|
|
20230802,174600,121223985,3240,3240,3240,3240,0
|
|
20230802,174500,121223985,3240,3240,3240,3240,0
|
|
20230802,174400,121223985,3240,3240,3240,3240,0
|
|
20230802,174300,121223985,3240,3240,3240,3240,0
|
|
20230802,174200,121223985,3240,3240,3240,3240,0
|
|
20230802,174100,121223985,3240,3240,3240,3240,0
|
|
20230802,174000,121223985,3240,3240,3240,3240,0
|
|
20230802,173900,121223985,3240,3240,3240,3240,0
|
|
20230802,173800,121223985,3240,3240,3240,3240,0
|
|
20230802,173700,121223985,3240,3240,3240,3240,0
|
|
20230802,173600,121223985,3240,3240,3240,3240,0
|
|
20230802,173500,121223985,3240,3240,3240,3240,0
|
|
20230802,173400,121223985,3240,3240,3240,3240,0
|
|
20230802,173300,121223985,3240,3240,3240,3240,0
|
|
20230802,173200,121223985,3240,3240,3240,3240,0
|
|
20230802,173100,121223985,3240,3240,3240,3240,0
|
|
20230802,173000,121223985,3240,3240,3240,3240,0
|
|
20230802,172900,121223985,3240,3240,3240,3240,0
|
|
20230802,172800,121223985,3240,3240,3240,3240,0
|
|
20230802,172700,121223985,3240,3240,3240,3240,0
|
|
20230802,172600,121223985,3240,3240,3240,3240,0
|
|
20230802,172500,121223985,3240,3240,3240,3240,0
|
|
20230802,172400,121223985,3240,3240,3240,3240,0
|
|
20230802,172300,121223985,3240,3240,3240,3240,0
|
|
20230802,172200,121223985,3240,3240,3240,3240,0
|
|
20230802,172100,121223985,3240,3240,3240,3240,15011
|
|
20230802,172000,121223985,3240,3240,3240,3240,0
|
|
20230802,171900,121223985,3240,3240,3240,3240,0
|
|
20230802,171800,121223985,3240,3240,3240,3240,0
|
|
20230802,171700,121223985,3240,3240,3240,3240,0
|
|
20230802,171600,121223985,3240,3240,3240,3240,0
|
|
20230802,171500,121223985,3240,3240,3240,3240,0
|
|
20230802,171400,121223985,3240,3240,3240,3240,0
|
|
20230802,171300,121223985,3240,3240,3240,3240,0
|
|
20230802,171200,121223985,3240,3240,3240,3240,0
|
|
20230802,171100,121223985,3240,3240,3240,3240,0
|
|
20230802,171000,121223985,3240,3240,3240,3240,0
|
|
20230802,170900,121223985,3240,3240,3240,3240,0
|
|
20230802,170800,121223985,3240,3240,3240,3240,0
|
|
20230802,170700,121223985,3240,3240,3240,3240,0
|
|
20230802,170600,121223985,3240,3240,3240,3240,0
|
|
20230802,170500,121223985,3240,3240,3240,3240,0
|
|
20230802,170400,121223985,3240,3240,3240,3240,0
|
|
20230802,170300,121223985,3240,3240,3240,3240,0
|
|
20230802,170200,121223985,3240,3240,3240,3240,0
|
|
20230802,170100,121223985,3240,3240,3240,3240,0
|
|
20230802,170000,121223985,3240,3240,3240,3240,0
|
|
20230802,165900,121223985,3240,3240,3240,3240,0
|
|
20230802,165800,121223985,3240,3240,3240,3240,0
|
|
20230802,165700,121223985,3240,3240,3240,3240,0
|
|
20230802,165600,121223985,3240,3240,3240,3240,0
|
|
20230802,165500,121223985,3240,3240,3240,3240,0
|
|
20230802,165400,121223985,3240,3240,3240,3240,0
|
|
20230802,165300,121223985,3240,3240,3240,3240,0
|
|
20230802,165200,121223985,3240,3240,3240,3240,0
|
|
20230802,165100,121223985,3240,3240,3240,3240,15011
|
|
20230802,165000,121223985,3240,3240,3240,3240,0
|
|
20230802,164900,121223985,3240,3240,3240,3240,0
|
|
20230802,164800,121223985,3240,3240,3240,3240,0
|
|
20230802,164700,121223985,3240,3240,3240,3240,0
|
|
20230802,164600,121223985,3240,3240,3240,3240,0
|
|
20230802,164500,121223985,3240,3240,3240,3240,0
|
|
20230802,164400,121223985,3240,3240,3240,3240,0
|
|
20230802,164300,121223985,3240,3240,3240,3240,0
|
|
20230802,164200,121223985,3240,3240,3240,3240,0
|
|
20230802,164100,121223985,3240,3240,3240,3240,0
|
|
20230802,164000,121223985,3240,3240,3240,3240,0
|
|
20230802,163900,121223985,3240,3240,3240,3240,0
|
|
20230802,163800,121223985,3240,3240,3240,3240,0
|
|
20230802,163700,121223985,3240,3240,3240,3240,0
|
|
20230802,163600,121223985,3240,3240,3240,3240,0
|
|
20230802,163500,121223985,3240,3240,3240,3240,0
|
|
20230802,163400,121223985,3240,3240,3240,3240,0
|
|
20230802,163300,121223985,3240,3240,3240,3240,0
|
|
20230802,163200,121223985,3240,3240,3240,3240,0
|
|
20230802,163100,121223985,3240,3240,3240,3240,0
|
|
20230802,163000,121223985,3240,3240,3240,3240,0
|
|
20230802,162900,121223985,3240,3240,3240,3240,0
|
|
20230802,162800,121223985,3240,3240,3240,3240,0
|
|
20230802,162700,121223985,3240,3240,3240,3240,0
|
|
20230802,162600,121223985,3240,3240,3240,3240,0
|
|
20230802,162500,121223985,3240,3240,3240,3240,0
|
|
20230802,162400,121223985,3240,3240,3240,3240,0
|
|
20230802,162300,121223985,3240,3240,3240,3240,0
|
|
20230802,162200,121223985,3240,3240,3240,3240,0
|
|
20230802,162100,121223985,3240,3240,3240,3240,15011
|
|
20230802,162000,121223985,3240,3240,3240,3240,0
|
|
20230802,161900,121223985,3240,3240,3240,3240,0
|
|
20230802,161800,121223985,3240,3240,3240,3240,0
|
|
20230802,161700,121223985,3240,3240,3240,3240,0
|
|
20230802,161600,121223985,3240,3240,3240,3240,0
|
|
20230802,161500,121223985,3240,3240,3240,3240,0
|
|
20230802,161400,121223985,3240,3240,3240,3240,0
|
|
20230802,161300,121223985,3240,3240,3240,3240,0
|
|
20230802,161200,121223985,3240,3240,3240,3240,0
|
|
20230802,161100,121223985,3240,3240,3240,3240,0
|
|
20230802,161000,121223985,3240,3240,3240,3240,0
|
|
20230802,160900,121223985,3240,3240,3240,3240,0
|
|
20230802,160800,121223985,3240,3240,3240,3240,0
|
|
20230802,160700,121223985,3240,3240,3240,3240,0
|
|
20230802,160600,121223985,3240,3240,3240,3240,0
|
|
20230802,160500,121223985,3240,3240,3240,3240,0
|
|
20230802,160400,121223985,3240,3240,3240,3240,0
|
|
20230802,160300,121223985,3240,3240,3240,3240,0
|
|
20230802,160200,121223985,3240,3240,3240,3240,0
|
|
20230802,160100,121223985,3240,3240,3240,3240,0
|
|
20230802,160000,121223985,3240,3240,3240,3240,0
|
|
20230802,155900,121223985,3240,3240,3240,3240,0
|
|
20230802,155800,121223985,3240,3240,3240,3240,0
|
|
20230802,155700,121223985,3240,3240,3240,3240,0
|
|
20230802,155600,121223985,3240,3240,3240,3240,0
|
|
20230802,155500,121223985,3240,3240,3240,3240,0
|
|
20230802,155400,121223985,3240,3240,3240,3240,0
|
|
20230802,155300,121223985,3240,3240,3240,3240,0
|
|
20230802,155200,121223985,3240,3240,3240,3240,0
|
|
20230802,155100,121223985,3240,3240,3240,3240,15011
|
|
20230802,155000,121223985,3240,3240,3240,3240,0
|
|
20230802,154900,121223985,3240,3240,3240,3240,0
|
|
20230802,154800,121223985,3240,3240,3240,3240,0
|
|
20230802,154700,121223985,3240,3240,3240,3240,0
|
|
20230802,154600,121223985,3240,3240,3240,3240,0
|
|
20230802,154500,121223985,3240,3240,3240,3240,0
|
|
20230802,154400,121223985,3240,3240,3240,3240,0
|
|
20230802,154300,121223985,3240,3240,3240,3240,0
|
|
20230802,154200,121223985,3240,3240,3240,3240,0
|
|
20230802,154100,121223985,3240,3240,3240,3240,0
|
|
20230802,154000,121223985,3240,3240,3240,3240,0
|
|
20230802,153900,121223985,3240,3240,3240,3240,0
|
|
20230802,153800,121223985,3240,3240,3240,3240,0
|
|
20230802,153700,121223985,3240,3240,3240,3240,0
|
|
20230802,153600,121223985,3240,3240,3240,3240,0
|
|
20230802,153500,121223985,3240,3240,3240,3240,0
|
|
20230802,153400,121223985,3240,3240,3240,3240,0
|
|
20230802,153300,121223985,3240,3240,3240,3240,0
|
|
20230802,153200,121223985,3240,3240,3240,3240,0
|
|
20230802,153100,121223985,3240,3240,3240,3240,0
|
|
20230802,153000,121223985,3240,3240,3240,3240,15011
|
|
20230802,152900,72588345,3360,3360,3360,3360,0
|
|
20230802,152800,72588345,3360,3360,3360,3360,0
|
|
20230802,152700,72588345,3360,3360,3360,3360,0
|
|
20230802,152600,72588345,3360,3360,3360,3360,0
|
|
20230802,152500,72588345,3360,3360,3360,3360,0
|
|
20230802,152400,72588345,3360,3360,3360,3360,0
|
|
20230802,152300,72588345,3360,3360,3360,3360,0
|
|
20230802,152200,72588345,3360,3360,3360,3360,0
|
|
20230802,152100,72588345,3360,3360,3360,3360,0
|
|
20230802,152000,72588345,3360,3360,3360,3360,0
|
|
20230802,151900,72588345,3360,3360,3360,3360,371
|
|
20230802,151800,71341785,3365,3370,3370,3365,275
|
|
20230802,151700,70415260,3365,3370,3370,3365,736
|
|
20230802,151600,67936120,3365,3365,3365,3365,264
|
|
20230802,151500,67047760,3360,3360,3360,3360,0
|
|
20230802,151400,67047760,3360,3360,3360,3360,129
|
|
20230802,151300,66614320,3355,3355,3355,3355,0
|
|
20230802,151200,66614320,3355,3355,3355,3355,0
|
|
20230802,151100,66614320,3355,3355,3355,3355,0
|
|
20230802,151000,66614320,3355,3355,3355,3355,115
|
|
20230802,150900,66228495,3355,3355,3355,3355,279
|
|
20230802,150800,65292450,3365,3365,3365,3365,0
|
|
20230802,150700,65292450,3365,3365,3365,3365,3
|
|
20230802,150600,65282355,3360,3360,3360,3360,0
|
|
20230802,150500,65282355,3360,3360,3360,3360,0
|
|
20230802,150400,65282355,3360,3360,3360,3360,200
|
|
20230802,150300,64610355,3365,3365,3365,3365,30
|
|
20230802,150200,64509405,3370,3370,3370,3370,0
|
|
20230802,150100,64509405,3370,3370,3370,3370,0
|
|
20230802,150000,64509405,3370,3370,3370,3370,0
|
|
20230802,145900,64509405,3370,3365,3370,3365,200
|
|
20230802,145800,63836275,3360,3360,3360,3360,0
|
|
20230802,145700,63836275,3360,3360,3360,3360,0
|
|
20230802,145600,63836275,3360,3365,3365,3360,1387
|
|
20230802,145500,59175950,3360,3360,3360,3360,0
|
|
20230802,145400,59175950,3360,3360,3360,3360,0
|
|
20230802,145300,59175950,3360,3360,3360,3360,0
|
|
20230802,145200,59175950,3360,3360,3360,3360,30
|
|
20230802,145100,59075150,3365,3365,3365,3365,0
|
|
20230802,145000,59075150,3365,3365,3365,3365,301
|
|
20230802,144900,58062285,3365,3365,3365,3365,2
|
|
20230802,144800,58055555,3360,3360,3360,3360,0
|
|
20230802,144700,58055555,3360,3360,3360,3360,0
|
|
20230802,144600,58055555,3360,3360,3360,3360,0
|
|
20230802,144500,58055555,3360,3360,3360,3360,0
|
|
20230802,144400,58055555,3360,3360,3360,3360,0
|
|
20230802,144300,58055555,3360,3360,3360,3360,0
|
|
20230802,144200,58055555,3360,3360,3360,3360,0
|
|
20230802,144100,58055555,3360,3360,3360,3360,0
|
|
20230802,144000,58055555,3360,3360,3360,3360,0
|
|
20230802,143900,58055555,3360,3360,3360,3360,0
|
|
20230802,143800,58055555,3360,3360,3360,3360,0
|
|
20230802,143700,58055555,3360,3365,3365,3360,570
|
|
20230802,143600,56140230,3360,3360,3360,3360,0
|
|
20230802,143500,56140230,3360,3360,3360,3360,0
|
|
20230802,143400,56140230,3360,3360,3360,3360,0
|
|
20230802,143300,56140230,3360,3360,3360,3360,0
|
|
20230802,143200,56140230,3360,3360,3360,3360,0
|
|
20230802,143100,56140230,3360,3365,3365,3360,287
|
|
20230802,143000,55175665,3375,3375,3375,3375,0
|
|
20230802,142900,55175665,3375,3375,3375,3375,0
|
|
20230802,142800,55175665,3375,3375,3375,3375,0
|
|
20230802,142700,55175665,3375,3375,3375,3375,0
|
|
20230802,142600,55175665,3375,3375,3375,3375,0
|
|
20230802,142500,55175665,3375,3375,3375,3375,0
|
|
20230802,142400,55175665,3375,3375,3375,3375,0
|
|
20230802,142300,55175665,3375,3375,3375,3375,104
|
|
20230802,142200,54824665,3365,3365,3365,3365,0
|
|
20230802,142100,54824665,3365,3365,3365,3365,0
|
|
20230802,142000,54824665,3365,3365,3365,3365,0
|
|
20230802,141900,54824665,3365,3365,3365,3365,15
|
|
20230802,141800,54774190,3370,3370,3370,3370,0
|
|
20230802,141700,54774190,3370,3370,3370,3370,20
|
|
20230802,141600,54706790,3375,3375,3375,3375,0
|
|
20230802,141500,54706790,3375,3375,3375,3375,3
|
|
20230802,141400,54696665,3380,3380,3380,3380,0
|
|
20230802,141300,54696665,3380,3380,3380,3380,0
|
|
20230802,141200,54696665,3380,3380,3380,3380,0
|
|
20230802,141100,54696665,3380,3380,3380,3380,0
|
|
20230802,141000,54696665,3380,3380,3380,3380,0
|
|
20230802,140900,54696665,3380,3380,3380,3380,0
|
|
20230802,140800,54696665,3380,3380,3380,3380,0
|
|
20230802,140700,54696665,3380,3380,3380,3380,0
|
|
20230802,140600,54696665,3380,3380,3380,3380,0
|
|
20230802,140500,54696665,3380,3380,3380,3380,0
|
|
20230802,140400,54696665,3380,3380,3380,3380,0
|
|
20230802,140300,54696665,3380,3380,3380,3380,0
|
|
20230802,140200,54696665,3380,3380,3380,3380,0
|
|
20230802,140100,54696665,3380,3380,3380,3380,0
|
|
20230802,140000,54696665,3380,3380,3380,3380,0
|
|
20230802,135900,54696665,3380,3380,3380,3380,0
|
|
20230802,135800,54696665,3380,3380,3380,3380,0
|
|
20230802,135700,54696665,3380,3380,3380,3380,0
|
|
20230802,135600,54696665,3380,3380,3380,3380,6
|
|
20230802,135500,54676385,3380,3380,3380,3380,1
|
|
20230802,135400,54673005,3360,3360,3360,3360,0
|
|
20230802,135300,54673005,3360,3360,3360,3360,0
|
|
20230802,135200,54673005,3360,3360,3360,3360,0
|
|
20230802,135100,54673005,3360,3360,3360,3360,0
|
|
20230802,135000,54673005,3360,3360,3360,3360,0
|
|
20230802,134900,54673005,3360,3360,3360,3360,0
|
|
20230802,134800,54673005,3360,3360,3360,3360,0
|
|
20230802,134700,54673005,3360,3360,3360,3360,0
|
|
20230802,134600,54673005,3360,3360,3360,3360,0
|
|
20230802,134500,54673005,3360,3360,3360,3360,0
|
|
20230802,134400,54673005,3360,3360,3360,3360,0
|
|
20230802,134300,54673005,3360,3360,3360,3360,0
|
|
20230802,134200,54673005,3360,3360,3360,3360,0
|
|
20230802,134100,54673005,3360,3360,3360,3360,3
|
|
20230802,134000,54662925,3360,3360,3360,3360,25
|
|
20230802,133900,54578925,3375,3375,3375,3375,0
|
|
20230802,133800,54578925,3375,3375,3375,3375,0
|
|
20230802,133700,54578925,3375,3375,3375,3375,0
|
|
20230802,133600,54578925,3375,3375,3375,3375,0
|
|
20230802,133500,54578925,3375,3375,3375,3375,0
|
|
20230802,133400,54578925,3375,3375,3375,3375,163
|
|
20230802,133300,54028800,3375,3375,3375,3375,0
|
|
20230802,133200,54028800,3375,3375,3375,3375,0
|
|
20230802,133100,54028800,3375,3375,3375,3375,1
|
|
20230802,133000,54025425,3360,3360,3360,3360,87
|
|
20230802,132900,53733105,3360,3360,3360,3360,63
|
|
20230802,132800,53521425,3360,3360,3360,3360,0
|
|
20230802,132700,53521425,3360,3360,3360,3360,0
|
|
20230802,132600,53521425,3360,3360,3360,3360,0
|
|
20230802,132500,53521425,3360,3360,3360,3360,0
|
|
20230802,132400,53521425,3360,3360,3360,3360,0
|
|
20230802,132300,53521425,3360,3360,3360,3360,0
|
|
20230802,132200,53521425,3360,3360,3360,3360,150
|
|
20230802,132100,53017425,3360,3360,3360,3360,0
|
|
20230802,132000,53017425,3360,3360,3360,3360,347
|
|
20230802,131900,51851505,3365,3365,3365,3365,0
|
|
20230802,131800,51851505,3365,3365,3365,3365,0
|
|
20230802,131700,51851505,3365,3365,3365,3365,54
|
|
20230802,131600,51669795,3365,3365,3365,3365,0
|
|
20230802,131500,51669795,3365,3365,3365,3365,0
|
|
20230802,131400,51669795,3365,3365,3365,3365,0
|
|
20230802,131300,51669795,3365,3365,3365,3365,0
|
|
20230802,131200,51669795,3365,3365,3365,3365,0
|
|
20230802,131100,51669795,3365,3365,3365,3365,35
|
|
20230802,131000,51552020,3380,3380,3380,3380,0
|
|
20230802,130900,51552020,3380,3380,3380,3380,0
|
|
20230802,130800,51552020,3380,3380,3380,3380,0
|
|
20230802,130700,51552020,3380,3380,3380,3380,0
|
|
20230802,130600,51552020,3380,3380,3380,3380,0
|
|
20230802,130500,51552020,3380,3380,3380,3380,0
|
|
20230802,130400,51552020,3380,3380,3380,3380,0
|
|
20230802,130300,51552020,3380,3380,3380,3380,0
|
|
20230802,130200,51552020,3380,3380,3380,3380,0
|
|
20230802,130100,51552020,3380,3380,3380,3380,0
|
|
20230802,130000,51552020,3380,3380,3380,3380,0
|
|
20230802,125900,51552020,3380,3380,3380,3380,0
|
|
20230802,125800,51552020,3380,3380,3380,3380,0
|
|
20230802,125700,51552020,3380,3380,3380,3380,0
|
|
20230802,125600,51552020,3380,3380,3380,3380,0
|
|
20230802,125500,51552020,3380,3380,3380,3380,0
|
|
20230802,125400,51552020,3380,3380,3380,3380,0
|
|
20230802,125300,51552020,3380,3380,3380,3380,0
|
|
20230802,125200,51552020,3380,3380,3380,3380,0
|
|
20230802,125100,51552020,3380,3365,3380,3365,4
|
|
20230802,125000,51538545,3385,3385,3385,3385,0
|
|
20230802,124900,51538545,3385,3385,3385,3385,0
|
|
20230802,124800,51538545,3385,3385,3385,3385,0
|
|
20230802,124700,51538545,3385,3385,3385,3385,0
|
|
20230802,124600,51538545,3385,3385,3385,3385,0
|
|
20230802,124500,51538545,3385,3385,3385,3385,0
|
|
20230802,124400,51538545,3385,3385,3385,3385,0
|
|
20230802,124300,51538545,3385,3385,3385,3385,0
|
|
20230802,124200,51538545,3385,3385,3385,3385,0
|
|
20230802,124100,51538545,3385,3385,3385,3385,0
|
|
20230802,124000,51538545,3385,3380,3385,3380,200
|
|
20230802,123900,50861855,3385,3385,3385,3385,0
|
|
20230802,123800,50861855,3385,3385,3385,3385,0
|
|
20230802,123700,50861855,3385,3385,3385,3385,0
|
|
20230802,123600,50861855,3385,3385,3385,3385,0
|
|
20230802,123500,50861855,3385,3385,3385,3385,0
|
|
20230802,123400,50861855,3385,3385,3385,3385,0
|
|
20230802,123300,50861855,3385,3385,3385,3385,0
|
|
20230802,123200,50861855,3385,3385,3385,3385,0
|
|
20230802,123100,50861855,3385,3385,3385,3385,0
|
|
20230802,123000,50861855,3385,3385,3385,3385,0
|
|
20230802,122900,50861855,3385,3385,3385,3385,0
|
|
20230802,122800,50861855,3385,3385,3385,3385,0
|
|
20230802,122700,50861855,3385,3385,3385,3385,0
|
|
20230802,122600,50861855,3385,3385,3385,3385,0
|
|
20230802,122500,50861855,3385,3385,3385,3385,0
|
|
20230802,122400,50861855,3385,3385,3385,3385,0
|
|
20230802,122300,50861855,3385,3385,3385,3385,1
|
|
20230802,122200,50858470,3365,3365,3365,3365,90
|
|
20230802,122100,50555620,3370,3370,3370,3370,0
|
|
20230802,122000,50555620,3370,3370,3370,3370,313
|
|
20230802,121900,49500810,3370,3370,3370,3370,0
|
|
20230802,121800,49500810,3370,3370,3370,3370,0
|
|
20230802,121700,49500810,3370,3370,3370,3370,932
|
|
20230802,121600,46359970,3370,3370,3370,3370,0
|
|
20230802,121500,46359970,3370,3370,3370,3370,0
|
|
20230802,121400,46359970,3370,3370,3370,3370,0
|
|
20230802,121300,46359970,3370,3370,3370,3370,0
|
|
20230802,121200,46359970,3370,3370,3370,3370,0
|
|
20230802,121100,46359970,3370,3370,3370,3370,0
|
|
20230802,121000,46359970,3370,3370,3370,3370,50
|
|
20230802,120900,46191470,3370,3370,3370,3370,0
|
|
20230802,120800,46191470,3370,3370,3370,3370,0
|
|
20230802,120700,46191470,3370,3370,3370,3370,0
|
|
20230802,120600,46191470,3370,3370,3370,3370,0
|
|
20230802,120500,46191470,3370,3380,3380,3370,82
|
|
20230802,120400,45914340,3380,3380,3380,3380,1
|
|
20230802,120300,45910960,3370,3370,3370,3370,0
|
|
20230802,120200,45910960,3370,3370,3370,3370,0
|
|
20230802,120100,45910960,3370,3370,3370,3370,0
|
|
20230802,120000,45910960,3370,3370,3370,3370,0
|
|
20230802,115900,45910960,3370,3370,3370,3370,804
|
|
20230802,115800,43201480,3370,3370,3370,3370,0
|
|
20230802,115700,43201480,3370,3370,3370,3370,330
|
|
20230802,115600,42089380,3365,3365,3365,3365,0
|
|
20230802,115500,42089380,3365,3365,3365,3365,24
|
|
20230802,115400,42008620,3365,3365,3365,3365,0
|
|
20230802,115300,42008620,3365,3365,3365,3365,0
|
|
20230802,115200,42008620,3365,3365,3365,3365,89
|
|
20230802,115100,41709135,3370,3370,3370,3370,0
|
|
20230802,115000,41709135,3370,3370,3370,3370,1
|
|
20230802,114900,41705765,3370,3370,3370,3370,0
|
|
20230802,114800,41705765,3370,3370,3370,3370,0
|
|
20230802,114700,41705765,3370,3370,3370,3370,22
|
|
20230802,114600,41631625,3370,3370,3370,3370,12
|
|
20230802,114500,41591185,3370,3370,3370,3370,539
|
|
20230802,114400,39774755,3370,3370,3370,3370,491
|
|
20230802,114300,38120085,3375,3375,3375,3375,1
|
|
20230802,114200,38116710,3375,3375,3375,3375,0
|
|
20230802,114100,38116710,3375,3375,3375,3375,0
|
|
20230802,114000,38116710,3375,3375,3375,3375,0
|
|
20230802,113900,38116710,3375,3375,3375,3375,0
|
|
20230802,113800,38116710,3375,3375,3375,3375,1
|
|
20230802,113700,38113335,3375,3375,3380,3375,336
|
|
20230802,113600,36979165,3375,3375,3375,3375,0
|
|
20230802,113500,36979165,3375,3375,3375,3375,0
|
|
20230802,113400,36979165,3375,3375,3375,3375,1
|
|
20230802,113300,36975790,3375,3375,3375,3375,0
|
|
20230802,113200,36975790,3375,3375,3375,3375,0
|
|
20230802,113100,36975790,3375,3375,3375,3375,0
|
|
20230802,113000,36975790,3375,3375,3375,3375,0
|
|
20230802,112900,36975790,3375,3375,3375,3375,1
|
|
20230802,112800,36972415,3375,3375,3375,3375,0
|
|
20230802,112700,36972415,3375,3375,3375,3375,2
|
|
20230802,112600,36965665,3380,3385,3385,3380,2080
|
|
20230802,112500,29935260,3390,3390,3390,3390,0
|
|
20230802,112400,29935260,3390,3390,3390,3390,0
|
|
20230802,112300,29935260,3390,3385,3390,3380,301
|
|
20230802,112200,28917335,3390,3390,3390,3390,8
|
|
20230802,112100,28890215,3405,3405,3405,3405,0
|
|
20230802,112000,28890215,3405,3405,3405,3405,0
|
|
20230802,111900,28890215,3405,3405,3405,3405,0
|
|
20230802,111800,28890215,3405,3405,3405,3405,0
|
|
20230802,111700,28890215,3405,3405,3405,3405,0
|
|
20230802,111600,28890215,3405,3405,3405,3405,0
|
|
20230802,111500,28890215,3405,3405,3405,3405,0
|
|
20230802,111400,28890215,3405,3405,3405,3405,1
|
|
20230802,111300,28886810,3385,3385,3385,3385,0
|
|
20230802,111200,28886810,3385,3395,3395,3385,353
|
|
20230802,111100,27691595,3400,3400,3400,3400,111
|
|
20230802,111000,27314195,3405,3405,3405,3405,69
|
|
20230802,110900,27079250,3405,3405,3405,3405,0
|
|
20230802,110800,27079250,3405,3405,3405,3405,0
|
|
20230802,110700,27079250,3405,3405,3405,3405,0
|
|
20230802,110600,27079250,3405,3405,3405,3405,0
|
|
20230802,110500,27079250,3405,3405,3405,3405,0
|
|
20230802,110400,27079250,3405,3405,3405,3405,0
|
|
20230802,110300,27079250,3405,3405,3405,3405,91
|
|
20230802,110200,26769395,3405,3405,3405,3405,0
|
|
20230802,110100,26769395,3405,3405,3405,3405,0
|
|
20230802,110000,26769395,3405,3405,3405,3405,23
|
|
20230802,105900,26691080,3410,3410,3410,3410,1
|
|
20230802,105800,26687670,3405,3405,3405,3405,0
|
|
20230802,105700,26687670,3405,3405,3405,3405,1
|
|
20230802,105600,26684265,3405,3405,3405,3405,0
|
|
20230802,105500,26684265,3405,3405,3405,3405,0
|
|
20230802,105400,26684265,3405,3405,3405,3405,0
|
|
20230802,105300,26684265,3405,3405,3405,3405,0
|
|
20230802,105200,26684265,3405,3405,3405,3405,0
|
|
20230802,105100,26684265,3405,3405,3405,3405,0
|
|
20230802,105000,26684265,3405,3405,3405,3405,0
|
|
20230802,104900,26684265,3405,3405,3405,3405,0
|
|
20230802,104800,26684265,3405,3405,3405,3405,0
|
|
20230802,104700,26684265,3405,3405,3405,3405,32
|
|
20230802,104600,26575305,3410,3410,3410,3410,3
|
|
20230802,104500,26565075,3405,3405,3405,3405,0
|
|
20230802,104400,26565075,3405,3405,3405,3405,0
|
|
20230802,104300,26565075,3405,3405,3405,3405,0
|
|
20230802,104200,26565075,3405,3405,3405,3405,0
|
|
20230802,104100,26565075,3405,3405,3405,3405,0
|
|
20230802,104000,26565075,3405,3405,3405,3405,0
|
|
20230802,103900,26565075,3405,3405,3405,3405,0
|
|
20230802,103800,26565075,3405,3405,3405,3405,4
|
|
20230802,103700,26551455,3405,3405,3405,3405,11
|
|
20230802,103600,26514000,3405,3405,3405,3405,311
|
|
20230802,103500,25455045,3405,3405,3405,3405,0
|
|
20230802,103400,25455045,3405,3405,3405,3405,0
|
|
20230802,103300,25455045,3405,3405,3405,3405,0
|
|
20230802,103200,25455045,3405,3405,3405,3405,7
|
|
20230802,103100,25431210,3400,3400,3400,3400,200
|
|
20230802,103000,24751210,3385,3385,3385,3385,0
|
|
20230802,102900,24751210,3385,3385,3385,3385,3
|
|
20230802,102800,24741055,3410,3410,3410,3410,0
|
|
20230802,102700,24741055,3410,3410,3410,3410,0
|
|
20230802,102600,24741055,3410,3410,3410,3410,300
|
|
20230802,102500,23718055,3410,3410,3410,3410,68
|
|
20230802,102400,23486175,3410,3410,3410,3410,11
|
|
20230802,102300,23448665,3410,3405,3410,3405,133
|
|
20230802,102200,22995680,3405,3405,3405,3405,0
|
|
20230802,102100,22995680,3405,3405,3405,3405,0
|
|
20230802,102000,22995680,3405,3405,3405,3405,0
|
|
20230802,101900,22995680,3405,3405,3405,3405,0
|
|
20230802,101800,22995680,3405,3405,3405,3405,0
|
|
20230802,101700,22995680,3405,3405,3405,3405,1
|
|
20230802,101600,22992275,3385,3390,3390,3385,6
|
|
20230802,101500,22971960,3385,3385,3385,3385,30
|
|
20230802,101400,22870410,3385,3390,3390,3385,123
|
|
20230802,101300,22454010,3395,3395,3395,3395,0
|
|
20230802,101200,22454010,3395,3395,3395,3395,812
|
|
20230802,101100,19697270,3400,3400,3400,3400,504
|
|
20230802,101000,17983670,3405,3405,3405,3405,0
|
|
20230802,100900,17983670,3405,3405,3405,3405,9
|
|
20230802,100800,17953025,3405,3405,3405,3405,1
|
|
20230802,100700,17949620,3405,3405,3405,3405,3
|
|
20230802,100600,17939405,3400,3400,3400,3400,0
|
|
20230802,100500,17939405,3400,3400,3400,3400,0
|
|
20230802,100400,17939405,3400,3400,3400,3400,0
|
|
20230802,100300,17939405,3400,3400,3400,3400,0
|
|
20230802,100200,17939405,3400,3400,3400,3400,2
|
|
20230802,100100,17932605,3405,3405,3405,3405,2
|
|
20230802,100000,17925795,3410,3410,3410,3410,0
|
|
20230802,095900,17925795,3410,3410,3410,3410,0
|
|
20230802,095800,17925795,3410,3410,3410,3410,40
|
|
20230802,095700,17789395,3410,3410,3410,3410,61
|
|
20230802,095600,17581385,3410,3410,3410,3410,61
|
|
20230802,095500,17373375,3420,3420,3420,3420,0
|
|
20230802,095400,17373375,3420,3420,3420,3420,0
|
|
20230802,095300,17373375,3420,3420,3420,3420,0
|
|
20230802,095200,17373375,3420,3420,3420,3420,0
|
|
20230802,095100,17373375,3420,3420,3420,3420,0
|
|
20230802,095000,17373375,3420,3420,3420,3420,0
|
|
20230802,094900,17373375,3420,3420,3420,3420,0
|
|
20230802,094800,17373375,3420,3420,3420,3420,0
|
|
20230802,094700,17373375,3420,3420,3420,3420,0
|
|
20230802,094600,17373375,3420,3420,3420,3420,0
|
|
20230802,094500,17373375,3420,3420,3420,3420,0
|
|
20230802,094400,17373375,3420,3420,3420,3420,0
|
|
20230802,094300,17373375,3420,3420,3420,3420,0
|
|
20230802,094200,17373375,3420,3420,3420,3420,11
|
|
20230802,094100,17335755,3420,3420,3420,3420,0
|
|
20230802,094000,17335755,3420,3420,3420,3420,0
|
|
20230802,093900,17335755,3420,3420,3420,3420,0
|
|
20230802,093800,17335755,3420,3420,3420,3420,5
|
|
20230802,093700,17318655,3420,3420,3420,3420,0
|
|
20230802,093600,17318655,3420,3420,3420,3420,1
|
|
20230802,093500,17315235,3420,3415,3420,3415,28
|
|
20230802,093400,17219520,3420,3420,3420,3420,0
|
|
20230802,093300,17219520,3420,3420,3420,3420,2
|
|
20230802,093200,17212680,3415,3415,3415,3415,20
|
|
20230802,093100,17144380,3415,3415,3415,3415,0
|
|
20230802,093000,17144380,3415,3415,3415,3415,3
|
|
20230802,092900,17134135,3415,3415,3415,3415,1
|
|
20230802,092800,17130720,3395,3395,3395,3395,0
|
|
20230802,092700,17130720,3395,3395,3395,3395,0
|
|
20230802,092600,17130720,3395,3395,3395,3395,0
|
|
20230802,092500,17130720,3395,3420,3420,3395,201
|
|
20230802,092400,16448300,3420,3420,3420,3420,0
|
|
20230802,092300,16448300,3420,3420,3420,3420,0
|
|
20230802,092200,16448300,3420,3420,3420,3420,0
|
|
20230802,092100,16448300,3420,3420,3420,3420,0
|
|
20230802,092000,16448300,3420,3420,3420,3420,0
|
|
20230802,091900,16448300,3420,3420,3420,3420,0
|
|
20230802,091800,16448300,3420,3420,3420,3420,0
|
|
20230802,091700,16448300,3420,3420,3420,3420,0
|
|
20230802,091600,16448300,3420,3415,3420,3415,500
|
|
20230802,091500,14738800,3420,3420,3420,3420,0
|
|
20230802,091400,14738800,3420,3420,3420,3420,500
|
|
20230802,091300,13028800,3430,3430,3430,3430,0
|
|
20230802,091200,13028800,3430,3430,3430,3430,0
|
|
20230802,091100,13028800,3430,3430,3430,3430,0
|
|
20230802,091000,13028800,3430,3430,3430,3430,4
|
|
20230802,090900,13015080,3390,3390,3390,3390,0
|
|
20230802,090800,13015080,3390,3395,3395,3390,1265
|
|
20230802,090700,8722135,3395,3395,3395,3395,12
|
|
20230802,090600,8681395,3395,3385,3395,3385,320
|
|
20230802,090500,7597995,3390,3390,3390,3390,0
|
|
20230802,090400,7597995,3390,3395,3395,3390,258
|
|
20230802,090300,6722125,3395,3395,3395,3390,400
|
|
20230802,090200,5364625,3395,3400,3400,3395,18
|
|
20230802,090100,5303445,3405,3420,3420,3405,1439
|
|
20230802,090000,389310,3415,3415,3415,3415,114
|