662 lines
31 KiB
CSV
662 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230814,195900,218804860,4000,4000,4000,4000,3462
|
|
20230814,195800,218804860,4000,4000,4000,4000,0
|
|
20230814,195700,218804860,4000,4000,4000,4000,0
|
|
20230814,195600,218804860,4000,4000,4000,4000,0
|
|
20230814,195500,218804860,4000,4000,4000,4000,0
|
|
20230814,195400,218804860,4000,4000,4000,4000,0
|
|
20230814,195300,218804860,4000,4000,4000,4000,0
|
|
20230814,195200,218804860,4000,4000,4000,4000,0
|
|
20230814,195100,218804860,4000,4000,4000,4000,0
|
|
20230814,195000,218804860,4000,4000,4000,4000,0
|
|
20230814,194900,218804860,4000,4000,4000,4000,0
|
|
20230814,194800,218804860,4000,4000,4000,4000,0
|
|
20230814,194700,218804860,4000,4000,4000,4000,0
|
|
20230814,194600,218804860,4000,4000,4000,4000,0
|
|
20230814,194500,218804860,4000,4000,4000,4000,0
|
|
20230814,194400,218804860,4000,4000,4000,4000,0
|
|
20230814,194300,218804860,4000,4000,4000,4000,0
|
|
20230814,194200,218804860,4000,4000,4000,4000,0
|
|
20230814,194100,218804860,4000,4000,4000,4000,0
|
|
20230814,194000,218804860,4000,4000,4000,4000,0
|
|
20230814,193900,218804860,4000,4000,4000,4000,0
|
|
20230814,193800,218804860,4000,4000,4000,4000,0
|
|
20230814,193700,218804860,4000,4000,4000,4000,0
|
|
20230814,193600,218804860,4000,4000,4000,4000,0
|
|
20230814,193500,218804860,4000,4000,4000,4000,0
|
|
20230814,193400,218804860,4000,4000,4000,4000,0
|
|
20230814,193300,218804860,4000,4000,4000,4000,0
|
|
20230814,193200,218804860,4000,4000,4000,4000,0
|
|
20230814,193100,218804860,4000,4000,4000,4000,0
|
|
20230814,193000,218804860,4000,4000,4000,4000,0
|
|
20230814,192900,218804860,4000,4000,4000,4000,3462
|
|
20230814,192800,218804860,4000,4000,4000,4000,0
|
|
20230814,192700,218804860,4000,4000,4000,4000,0
|
|
20230814,192600,218804860,4000,4000,4000,4000,0
|
|
20230814,192500,218804860,4000,4000,4000,4000,0
|
|
20230814,192400,218804860,4000,4000,4000,4000,0
|
|
20230814,192300,218804860,4000,4000,4000,4000,0
|
|
20230814,192200,218804860,4000,4000,4000,4000,0
|
|
20230814,192100,218804860,4000,4000,4000,4000,0
|
|
20230814,192000,218804860,4000,4000,4000,4000,0
|
|
20230814,191900,218804860,4000,4000,4000,4000,0
|
|
20230814,191800,218804860,4000,4000,4000,4000,0
|
|
20230814,191700,218804860,4000,4000,4000,4000,0
|
|
20230814,191600,218804860,4000,4000,4000,4000,0
|
|
20230814,191500,218804860,4000,4000,4000,4000,0
|
|
20230814,191400,218804860,4000,4000,4000,4000,0
|
|
20230814,191300,218804860,4000,4000,4000,4000,0
|
|
20230814,191200,218804860,4000,4000,4000,4000,0
|
|
20230814,191100,218804860,4000,4000,4000,4000,0
|
|
20230814,191000,218804860,4000,4000,4000,4000,0
|
|
20230814,190900,218804860,4000,4000,4000,4000,0
|
|
20230814,190800,218804860,4000,4000,4000,4000,0
|
|
20230814,190700,218804860,4000,4000,4000,4000,0
|
|
20230814,190600,218804860,4000,4000,4000,4000,0
|
|
20230814,190500,218804860,4000,4000,4000,4000,0
|
|
20230814,190400,218804860,4000,4000,4000,4000,0
|
|
20230814,190300,218804860,4000,4000,4000,4000,0
|
|
20230814,190200,218804860,4000,4000,4000,4000,0
|
|
20230814,190100,218804860,4000,4000,4000,4000,0
|
|
20230814,190000,218804860,4000,4000,4000,4000,0
|
|
20230814,185900,218804860,4000,4000,4000,4000,3462
|
|
20230814,185800,218804860,4000,4000,4000,4000,0
|
|
20230814,185700,218804860,4000,4000,4000,4000,0
|
|
20230814,185600,218804860,4000,4000,4000,4000,0
|
|
20230814,185500,218804860,4000,4000,4000,4000,0
|
|
20230814,185400,218804860,4000,4000,4000,4000,0
|
|
20230814,185300,218804860,4000,4000,4000,4000,0
|
|
20230814,185200,218804860,4000,4000,4000,4000,0
|
|
20230814,185100,218804860,4000,4000,4000,4000,0
|
|
20230814,185000,218804860,4000,4000,4000,4000,0
|
|
20230814,184900,218804860,4000,4000,4000,4000,0
|
|
20230814,184800,218804860,4000,4000,4000,4000,0
|
|
20230814,184700,218804860,4000,4000,4000,4000,0
|
|
20230814,184600,218804860,4000,4000,4000,4000,0
|
|
20230814,184500,218804860,4000,4000,4000,4000,0
|
|
20230814,184400,218804860,4000,4000,4000,4000,0
|
|
20230814,184300,218804860,4000,4000,4000,4000,0
|
|
20230814,184200,218804860,4000,4000,4000,4000,0
|
|
20230814,184100,218804860,4000,4000,4000,4000,0
|
|
20230814,184000,218804860,4000,4000,4000,4000,0
|
|
20230814,183900,218804860,4000,4000,4000,4000,0
|
|
20230814,183800,218804860,4000,4000,4000,4000,0
|
|
20230814,183700,218804860,4000,4000,4000,4000,0
|
|
20230814,183600,218804860,4000,4000,4000,4000,0
|
|
20230814,183500,218804860,4000,4000,4000,4000,0
|
|
20230814,183400,218804860,4000,4000,4000,4000,0
|
|
20230814,183300,218804860,4000,4000,4000,4000,0
|
|
20230814,183200,218804860,4000,4000,4000,4000,0
|
|
20230814,183100,218804860,4000,4000,4000,4000,0
|
|
20230814,183000,218804860,4000,4000,4000,4000,0
|
|
20230814,182900,218804860,4000,4000,4000,4000,3462
|
|
20230814,182800,218804860,4000,4000,4000,4000,0
|
|
20230814,182700,218804860,4000,4000,4000,4000,0
|
|
20230814,182600,218804860,4000,4000,4000,4000,0
|
|
20230814,182500,218804860,4000,4000,4000,4000,0
|
|
20230814,182400,218804860,4000,4000,4000,4000,0
|
|
20230814,182300,218804860,4000,4000,4000,4000,0
|
|
20230814,182200,218804860,4000,4000,4000,4000,0
|
|
20230814,182100,218804860,4000,4000,4000,4000,0
|
|
20230814,182000,218804860,4000,4000,4000,4000,0
|
|
20230814,181900,218804860,4000,4000,4000,4000,0
|
|
20230814,181800,218804860,4000,4000,4000,4000,0
|
|
20230814,181700,218804860,4000,4000,4000,4000,0
|
|
20230814,181600,218804860,4000,4000,4000,4000,0
|
|
20230814,181500,218804860,4000,4000,4000,4000,0
|
|
20230814,181400,218804860,4000,4000,4000,4000,0
|
|
20230814,181300,218804860,4000,4000,4000,4000,0
|
|
20230814,181200,218804860,4000,4000,4000,4000,0
|
|
20230814,181100,218804860,4000,4000,4000,4000,0
|
|
20230814,181000,218804860,4000,4000,4000,4000,0
|
|
20230814,180900,218804860,4000,4000,4000,4000,0
|
|
20230814,180800,218804860,4000,4000,4000,4000,0
|
|
20230814,180700,218804860,4000,4000,4000,4000,0
|
|
20230814,180600,218804860,4000,4000,4000,4000,0
|
|
20230814,180500,218804860,4000,4000,4000,4000,0
|
|
20230814,180400,218804860,4000,4000,4000,4000,0
|
|
20230814,180300,218804860,4000,4000,4000,4000,0
|
|
20230814,180200,218804860,4000,4000,4000,4000,0
|
|
20230814,180100,218804860,4000,4000,4000,4000,0
|
|
20230814,180000,218804860,4000,4000,4000,4000,0
|
|
20230814,175900,218804860,4000,4000,4000,4000,3462
|
|
20230814,175800,218804860,4000,4000,4000,4000,0
|
|
20230814,175700,218804860,4000,4000,4000,4000,0
|
|
20230814,175600,218804860,4000,4000,4000,4000,0
|
|
20230814,175500,218804860,4000,4000,4000,4000,0
|
|
20230814,175400,218804860,4000,4000,4000,4000,0
|
|
20230814,175300,218804860,4000,4000,4000,4000,0
|
|
20230814,175200,218804860,4000,4000,4000,4000,0
|
|
20230814,175100,218804860,4000,4000,4000,4000,0
|
|
20230814,175000,218804860,4000,4000,4000,4000,0
|
|
20230814,174900,218804860,4000,4000,4000,4000,0
|
|
20230814,174800,218804860,4000,4000,4000,4000,0
|
|
20230814,174700,218804860,4000,4000,4000,4000,0
|
|
20230814,174600,218804860,4000,4000,4000,4000,0
|
|
20230814,174500,218804860,4000,4000,4000,4000,0
|
|
20230814,174400,218804860,4000,4000,4000,4000,0
|
|
20230814,174300,218804860,4000,4000,4000,4000,0
|
|
20230814,174200,218804860,4000,4000,4000,4000,0
|
|
20230814,174100,218804860,4000,4000,4000,4000,0
|
|
20230814,174000,218804860,4000,4000,4000,4000,0
|
|
20230814,173900,218804860,4000,4000,4000,4000,0
|
|
20230814,173800,218804860,4000,4000,4000,4000,0
|
|
20230814,173700,218804860,4000,4000,4000,4000,0
|
|
20230814,173600,218804860,4000,4000,4000,4000,0
|
|
20230814,173500,218804860,4000,4000,4000,4000,0
|
|
20230814,173400,218804860,4000,4000,4000,4000,0
|
|
20230814,173300,218804860,4000,4000,4000,4000,0
|
|
20230814,173200,218804860,4000,4000,4000,4000,0
|
|
20230814,173100,218804860,4000,4000,4000,4000,0
|
|
20230814,173000,218804860,4000,4000,4000,4000,0
|
|
20230814,172900,218804860,4000,4000,4000,4000,3462
|
|
20230814,172800,218804860,4000,4000,4000,4000,0
|
|
20230814,172700,218804860,4000,4000,4000,4000,0
|
|
20230814,172600,218804860,4000,4000,4000,4000,0
|
|
20230814,172500,218804860,4000,4000,4000,4000,0
|
|
20230814,172400,218804860,4000,4000,4000,4000,0
|
|
20230814,172300,218804860,4000,4000,4000,4000,0
|
|
20230814,172200,218804860,4000,4000,4000,4000,0
|
|
20230814,172100,218804860,4000,4000,4000,4000,0
|
|
20230814,172000,218804860,4000,4000,4000,4000,0
|
|
20230814,171900,218804860,4000,4000,4000,4000,0
|
|
20230814,171800,218804860,4000,4000,4000,4000,0
|
|
20230814,171700,218804860,4000,4000,4000,4000,0
|
|
20230814,171600,218804860,4000,4000,4000,4000,0
|
|
20230814,171500,218804860,4000,4000,4000,4000,0
|
|
20230814,171400,218804860,4000,4000,4000,4000,0
|
|
20230814,171300,218804860,4000,4000,4000,4000,0
|
|
20230814,171200,218804860,4000,4000,4000,4000,0
|
|
20230814,171100,218804860,4000,4000,4000,4000,0
|
|
20230814,171000,218804860,4000,4000,4000,4000,0
|
|
20230814,170900,218804860,4000,4000,4000,4000,0
|
|
20230814,170800,218804860,4000,4000,4000,4000,0
|
|
20230814,170700,218804860,4000,4000,4000,4000,0
|
|
20230814,170600,218804860,4000,4000,4000,4000,0
|
|
20230814,170500,218804860,4000,4000,4000,4000,0
|
|
20230814,170400,218804860,4000,4000,4000,4000,0
|
|
20230814,170300,218804860,4000,4000,4000,4000,0
|
|
20230814,170200,218804860,4000,4000,4000,4000,0
|
|
20230814,170100,218804860,4000,4000,4000,4000,0
|
|
20230814,170000,218804860,4000,4000,4000,4000,0
|
|
20230814,165900,218804860,4000,4000,4000,4000,3462
|
|
20230814,165800,218804860,4000,4000,4000,4000,0
|
|
20230814,165700,218804860,4000,4000,4000,4000,0
|
|
20230814,165600,218804860,4000,4000,4000,4000,0
|
|
20230814,165500,218804860,4000,4000,4000,4000,0
|
|
20230814,165400,218804860,4000,4000,4000,4000,0
|
|
20230814,165300,218804860,4000,4000,4000,4000,0
|
|
20230814,165200,218804860,4000,4000,4000,4000,0
|
|
20230814,165100,218804860,4000,4000,4000,4000,0
|
|
20230814,165000,218804860,4000,4000,4000,4000,0
|
|
20230814,164900,218804860,4000,4000,4000,4000,0
|
|
20230814,164800,218804860,4000,4000,4000,4000,0
|
|
20230814,164700,218804860,4000,4000,4000,4000,0
|
|
20230814,164600,218804860,4000,4000,4000,4000,0
|
|
20230814,164500,218804860,4000,4000,4000,4000,0
|
|
20230814,164400,218804860,4000,4000,4000,4000,0
|
|
20230814,164300,218804860,4000,4000,4000,4000,0
|
|
20230814,164200,218804860,4000,4000,4000,4000,0
|
|
20230814,164100,218804860,4000,4000,4000,4000,0
|
|
20230814,164000,218804860,4000,4000,4000,4000,0
|
|
20230814,163900,218804860,4000,4000,4000,4000,0
|
|
20230814,163800,218804860,4000,4000,4000,4000,0
|
|
20230814,163700,218804860,4000,4000,4000,4000,0
|
|
20230814,163600,218804860,4000,4000,4000,4000,0
|
|
20230814,163500,218804860,4000,4000,4000,4000,0
|
|
20230814,163400,218804860,4000,4000,4000,4000,0
|
|
20230814,163300,218804860,4000,4000,4000,4000,0
|
|
20230814,163200,218804860,4000,4000,4000,4000,0
|
|
20230814,163100,218804860,4000,4000,4000,4000,0
|
|
20230814,163000,218804860,4000,4000,4000,4000,0
|
|
20230814,162900,218804860,4000,4000,4000,4000,3462
|
|
20230814,162800,218804860,4000,4000,4000,4000,0
|
|
20230814,162700,218804860,4000,4000,4000,4000,0
|
|
20230814,162600,218804860,4000,4000,4000,4000,0
|
|
20230814,162500,218804860,4000,4000,4000,4000,0
|
|
20230814,162400,218804860,4000,4000,4000,4000,0
|
|
20230814,162300,218804860,4000,4000,4000,4000,0
|
|
20230814,162200,218804860,4000,4000,4000,4000,0
|
|
20230814,162100,218804860,4000,4000,4000,4000,0
|
|
20230814,162000,218804860,4000,4000,4000,4000,0
|
|
20230814,161900,218804860,4000,4000,4000,4000,0
|
|
20230814,161800,218804860,4000,4000,4000,4000,0
|
|
20230814,161700,218804860,4000,4000,4000,4000,0
|
|
20230814,161600,218804860,4000,4000,4000,4000,0
|
|
20230814,161500,218804860,4000,4000,4000,4000,0
|
|
20230814,161400,218804860,4000,4000,4000,4000,0
|
|
20230814,161300,218804860,4000,4000,4000,4000,0
|
|
20230814,161200,218804860,4000,4000,4000,4000,0
|
|
20230814,161100,218804860,4000,4000,4000,4000,0
|
|
20230814,161000,218804860,4000,4000,4000,4000,0
|
|
20230814,160900,218804860,4000,4000,4000,4000,0
|
|
20230814,160800,218804860,4000,4000,4000,4000,0
|
|
20230814,160700,218804860,4000,4000,4000,4000,0
|
|
20230814,160600,218804860,4000,4000,4000,4000,0
|
|
20230814,160500,218804860,4000,4000,4000,4000,0
|
|
20230814,160400,218804860,4000,4000,4000,4000,0
|
|
20230814,160300,218804860,4000,4000,4000,4000,0
|
|
20230814,160200,218804860,4000,4000,4000,4000,0
|
|
20230814,160100,218804860,4000,4000,4000,4000,0
|
|
20230814,160000,218804860,4000,4000,4000,4000,0
|
|
20230814,155900,218804860,4000,4000,4000,4000,3462
|
|
20230814,155800,218804860,4000,4000,4000,4000,0
|
|
20230814,155700,218804860,4000,4000,4000,4000,0
|
|
20230814,155600,218804860,4000,4000,4000,4000,0
|
|
20230814,155500,218804860,4000,4000,4000,4000,0
|
|
20230814,155400,218804860,4000,4000,4000,4000,0
|
|
20230814,155300,218804860,4000,4000,4000,4000,0
|
|
20230814,155200,218804860,4000,4000,4000,4000,0
|
|
20230814,155100,218804860,4000,4000,4000,4000,0
|
|
20230814,155000,218804860,4000,4000,4000,4000,0
|
|
20230814,154900,218804860,4000,4000,4000,4000,0
|
|
20230814,154800,218804860,4000,4000,4000,4000,0
|
|
20230814,154700,218804860,4000,4000,4000,4000,0
|
|
20230814,154600,218804860,4000,4000,4000,4000,0
|
|
20230814,154500,218804860,4000,4000,4000,4000,0
|
|
20230814,154400,218804860,4000,4000,4000,4000,0
|
|
20230814,154300,218804860,4000,4000,4000,4000,0
|
|
20230814,154200,218804860,4000,4000,4000,4000,0
|
|
20230814,154100,218804860,4000,4000,4000,4000,0
|
|
20230814,154000,218804860,4000,4000,4000,4000,0
|
|
20230814,153900,218804860,4000,4000,4000,4000,0
|
|
20230814,153800,218804860,4000,4000,4000,4000,0
|
|
20230814,153700,218804860,4000,4000,4000,4000,0
|
|
20230814,153600,218804860,4000,4000,4000,4000,0
|
|
20230814,153500,218804860,4000,4000,4000,4000,0
|
|
20230814,153400,218804860,4000,4000,4000,4000,0
|
|
20230814,153300,218804860,4000,4000,4000,4000,0
|
|
20230814,153200,218804860,4000,4000,4000,4000,0
|
|
20230814,153100,218804860,4000,4000,4000,4000,0
|
|
20230814,153000,218804860,4000,4000,4000,4000,3462
|
|
20230814,152900,204956860,4045,4045,4045,4045,0
|
|
20230814,152800,204956860,4045,4045,4045,4045,0
|
|
20230814,152700,204956860,4045,4045,4045,4045,0
|
|
20230814,152600,204956860,4045,4045,4045,4045,0
|
|
20230814,152500,204956860,4045,4045,4045,4045,0
|
|
20230814,152400,204956860,4045,4045,4045,4045,0
|
|
20230814,152300,204956860,4045,4045,4045,4045,0
|
|
20230814,152200,204956860,4045,4045,4045,4045,0
|
|
20230814,152100,204956860,4045,4045,4045,4045,0
|
|
20230814,152000,204956860,4045,4045,4045,4045,0
|
|
20230814,151900,204956860,4045,4025,4045,4015,51
|
|
20230814,151800,204751835,4045,4025,4045,4025,9
|
|
20230814,151700,204715550,4045,4025,4045,4025,9
|
|
20230814,151600,204679265,4045,4025,4045,4020,826
|
|
20230814,151500,201354595,4045,4045,4045,4045,3
|
|
20230814,151400,201342460,4050,4050,4050,4050,3
|
|
20230814,151300,201330310,4050,4050,4050,4050,3
|
|
20230814,151200,201318160,4050,4050,4050,4050,2
|
|
20230814,151100,201310060,4050,4050,4050,4050,3
|
|
20230814,151000,201297910,4050,4050,4050,4050,3
|
|
20230814,150900,201285760,4055,4055,4055,4055,2
|
|
20230814,150800,201277650,4060,4055,4060,4055,28
|
|
20230814,150700,201164095,4055,4045,4055,4045,2951
|
|
20230814,150600,189205125,4045,4045,4045,4045,58
|
|
20230814,150500,188970515,4045,4045,4045,4045,12
|
|
20230814,150400,188921975,4045,4045,4045,4045,3
|
|
20230814,150300,188909840,4045,4045,4045,4020,1046
|
|
20230814,150200,184693750,4045,4045,4045,4045,3
|
|
20230814,150100,184681615,4045,4045,4045,4045,12
|
|
20230814,150000,184633075,4045,4045,4045,4045,3
|
|
20230814,145900,184620940,4040,4040,4040,4040,5
|
|
20230814,145800,184600740,4040,4040,4040,4040,2
|
|
20230814,145700,184592660,4040,4025,4040,4025,12
|
|
20230814,145600,184544315,4045,4025,4045,4020,252
|
|
20230814,145500,183531015,4045,4020,4045,4020,114
|
|
20230814,145400,183072660,4055,4020,4055,4020,222
|
|
20230814,145300,182180150,4060,4060,4060,4060,3
|
|
20230814,145200,182167970,4060,4055,4060,4055,7
|
|
20230814,145100,182139570,4060,4060,4060,4060,7
|
|
20230814,145000,182111150,4060,4065,4065,4020,308
|
|
20230814,144900,180872655,4065,4025,4065,4015,310
|
|
20230814,144800,179626590,4060,4060,4060,4060,3
|
|
20230814,144700,179614410,4060,4060,4060,4060,2
|
|
20230814,144600,179606290,4060,4060,4060,4060,3
|
|
20230814,144500,179594110,4055,4050,4055,4050,49
|
|
20230814,144400,179395645,4060,4060,4060,4050,88
|
|
20230814,144300,179038865,4080,4085,4095,4080,17
|
|
20230814,144200,178969400,4085,4085,4090,4055,96
|
|
20230814,144100,178579775,4085,4040,4085,4040,482
|
|
20230814,144000,176632020,4040,4040,4040,4040,2
|
|
20230814,143900,176623940,4040,4045,4045,4020,636
|
|
20230814,143800,174059470,4045,4030,4115,4030,12255
|
|
20230814,143700,123765815,4025,4025,4030,4025,69
|
|
20230814,143600,123488075,4025,4025,4025,4025,2
|
|
20230814,143500,123480025,4025,4025,4025,4025,135
|
|
20230814,143400,122936650,4025,4025,4025,4025,10
|
|
20230814,143300,122896400,4025,4025,4025,4025,3
|
|
20230814,143200,122884325,4025,4025,4025,4025,2
|
|
20230814,143100,122876275,4025,4025,4025,4025,53
|
|
20230814,143000,122662950,4025,4025,4025,4025,3
|
|
20230814,142900,122650875,4025,4025,4025,4025,2
|
|
20230814,142800,122642825,4025,4025,4025,4025,11
|
|
20230814,142700,122598550,4025,4025,4025,4025,3
|
|
20230814,142600,122586475,4025,4025,4025,4025,13
|
|
20230814,142500,122534150,4025,4025,4025,4025,12
|
|
20230814,142400,122485850,4025,4025,4025,4025,3
|
|
20230814,142300,122473775,4025,4025,4025,4025,3
|
|
20230814,142200,122461700,4025,4020,4025,4020,40
|
|
20230814,142100,122300890,4025,4015,4025,4015,1429
|
|
20230814,142000,116556515,4015,4015,4015,4015,3
|
|
20230814,141900,116544470,4015,4000,4015,3995,458
|
|
20230814,141800,114712225,4000,4000,4000,4000,52
|
|
20230814,141700,114504225,4000,4000,4000,4000,3
|
|
20230814,141600,114492225,4000,4000,4000,4000,118
|
|
20230814,141500,114020225,4000,4000,4000,4000,3
|
|
20230814,141400,114008225,4000,4000,4000,4000,2
|
|
20230814,141300,114000225,4000,4000,4000,4000,3
|
|
20230814,141200,113988225,4000,4000,4000,4000,3
|
|
20230814,141100,113976225,4000,4000,4000,4000,2
|
|
20230814,141000,113968225,4000,4000,4000,4000,3
|
|
20230814,140900,113956225,4000,4000,4000,4000,3
|
|
20230814,140800,113944225,4000,4000,4000,4000,3
|
|
20230814,140700,113932225,4000,4000,4000,4000,2
|
|
20230814,140600,113924225,4000,4000,4000,4000,3
|
|
20230814,140500,113912225,4000,4000,4000,4000,3
|
|
20230814,140400,113900225,4000,4000,4000,4000,2
|
|
20230814,140300,113892225,4000,4000,4000,4000,3
|
|
20230814,140200,113880225,4000,4000,4000,4000,3
|
|
20230814,140100,113868225,4000,4000,4000,4000,3
|
|
20230814,140000,113856225,4000,4000,4000,4000,2
|
|
20230814,135900,113848225,3980,4005,4005,3980,245
|
|
20230814,135800,112873040,3995,3995,3995,3990,53
|
|
20230814,135700,112661540,4010,4010,4010,4010,3
|
|
20230814,135600,112649510,4010,4000,4010,3990,1704
|
|
20230814,135500,105848505,4010,4010,4010,4010,3
|
|
20230814,135400,105836475,4010,4010,4010,4010,3
|
|
20230814,135300,105824445,4010,4005,4010,4000,1237
|
|
20230814,135200,100875955,4010,4010,4010,4010,3
|
|
20230814,135100,100863925,4010,4005,4010,4005,263
|
|
20230814,135000,99810345,4010,4015,4015,4010,13
|
|
20230814,134900,99758200,4015,4015,4015,4015,2
|
|
20230814,134800,99750170,4010,4015,4015,4010,133
|
|
20230814,134700,99216825,4015,4015,4015,4015,3
|
|
20230814,134600,99204780,4015,4015,4015,4015,3
|
|
20230814,134500,99192735,4015,4015,4015,4015,2
|
|
20230814,134400,99184705,4015,4015,4015,4015,3
|
|
20230814,134300,99172660,4015,4015,4015,4015,3
|
|
20230814,134200,99160615,4015,4015,4015,4015,2
|
|
20230814,134100,99152585,4015,4015,4015,4015,3
|
|
20230814,134000,99140540,4015,4010,4015,4005,619
|
|
20230814,133900,96661390,4015,4015,4015,4015,3
|
|
20230814,133800,96649345,4015,4015,4015,4015,2
|
|
20230814,133700,96641315,4020,4020,4020,4020,3
|
|
20230814,133600,96629255,4020,4020,4020,4020,3
|
|
20230814,133500,96617195,4020,4015,4020,4015,193
|
|
20230814,133400,95842290,4020,4020,4020,4020,3
|
|
20230814,133300,95830230,4020,4020,4020,4020,3
|
|
20230814,133200,95818170,4020,4020,4020,4020,4
|
|
20230814,133100,95802090,4020,4020,4020,4020,2
|
|
20230814,133000,95794050,4020,4020,4020,4020,3
|
|
20230814,132900,95781990,4020,4020,4020,4020,3
|
|
20230814,132800,95769930,4020,4020,4020,4010,28
|
|
20230814,132700,95657385,4025,4025,4025,4025,2
|
|
20230814,132600,95649335,4025,4025,4025,4025,3
|
|
20230814,132500,95637260,4025,4025,4025,4025,3
|
|
20230814,132400,95625185,4025,4025,4025,4025,2
|
|
20230814,132300,95617135,4025,4025,4025,4025,3
|
|
20230814,132200,95605060,4025,4025,4025,4025,3
|
|
20230814,132100,95592985,4025,4010,4025,4005,143
|
|
20230814,132000,95020170,4025,4025,4025,4025,2
|
|
20230814,131900,95012120,4025,4025,4025,4025,3
|
|
20230814,131800,95000045,4025,4025,4025,4025,3
|
|
20230814,131700,94987970,4025,4025,4025,4025,15
|
|
20230814,131600,94927595,4025,4025,4025,4025,2
|
|
20230814,131500,94919545,4025,4025,4025,4025,3
|
|
20230814,131400,94907470,4025,4025,4025,4025,3
|
|
20230814,131300,94895395,4025,4025,4025,4025,2
|
|
20230814,131200,94887345,4025,4025,4025,4025,3
|
|
20230814,131100,94875270,4025,4025,4025,4025,3
|
|
20230814,131000,94863195,4025,4025,4025,4025,3
|
|
20230814,130900,94851120,4025,4010,4025,4005,131
|
|
20230814,130800,94326395,4025,4025,4025,4025,43
|
|
20230814,130700,94153320,4025,4010,4025,4005,103
|
|
20230814,130600,93740690,4025,4020,4025,4005,315
|
|
20230814,130500,92478275,4025,4025,4025,4025,3
|
|
20230814,130400,92466200,4025,4025,4025,4025,3
|
|
20230814,130300,92454125,4025,4025,4025,4025,3
|
|
20230814,130200,92442050,4030,4030,4030,4030,2
|
|
20230814,130100,92433990,4035,4035,4035,4035,3
|
|
20230814,130000,92421885,4035,4035,4035,4035,3
|
|
20230814,125900,92409780,4035,4035,4035,4035,3
|
|
20230814,125800,92397675,4035,4035,4035,4035,2
|
|
20230814,125700,92389605,4035,4035,4035,4035,3
|
|
20230814,125600,92377500,4035,4035,4035,4035,3
|
|
20230814,125500,92365395,4035,4035,4035,4035,2
|
|
20230814,125400,92357325,4035,4035,4035,4035,3
|
|
20230814,125300,92345220,4035,4035,4035,4035,3
|
|
20230814,125200,92333115,4035,4035,4035,4035,3
|
|
20230814,125100,92321010,4035,4035,4035,4035,2
|
|
20230814,125000,92312940,4035,4035,4035,4035,3
|
|
20230814,124900,92300835,4035,4035,4035,4035,3
|
|
20230814,124800,92288730,4035,4035,4035,4035,2
|
|
20230814,124700,92280660,4035,4035,4035,4035,3
|
|
20230814,124600,92268555,4035,4035,4035,4035,3
|
|
20230814,124500,92256450,4035,4035,4035,4035,3
|
|
20230814,124400,92244345,4035,4035,4035,4035,2
|
|
20230814,124300,92236275,4035,4035,4035,4035,3
|
|
20230814,124200,92224170,4040,4040,4040,4040,3
|
|
20230814,124100,92212050,4040,4040,4040,4040,63
|
|
20230814,124000,91957530,4040,4040,4040,4040,2
|
|
20230814,123900,91949450,4040,4040,4040,4040,3
|
|
20230814,123800,91937330,4040,4040,4040,4040,3
|
|
20230814,123700,91925210,4040,4040,4040,4040,2
|
|
20230814,123600,91917130,4040,4040,4040,4040,3
|
|
20230814,123500,91905010,4040,4040,4040,4040,3
|
|
20230814,123400,91892890,4040,4040,4040,4040,3
|
|
20230814,123300,91880770,4040,4040,4040,4040,2
|
|
20230814,123200,91872690,4040,4040,4040,4040,32
|
|
20230814,123100,91743410,4040,4040,4040,4040,3
|
|
20230814,123000,91731290,4040,4040,4040,4040,3
|
|
20230814,122900,91719170,4040,4040,4040,4040,2
|
|
20230814,122800,91711090,4040,4040,4040,4040,3
|
|
20230814,122700,91698970,4040,4020,4040,4020,4
|
|
20230814,122600,91682830,4040,4040,4040,4040,2
|
|
20230814,122500,91674750,4040,4040,4040,4040,3
|
|
20230814,122400,91662630,4040,4040,4040,4040,3
|
|
20230814,122300,91650510,4040,4040,4040,4040,3
|
|
20230814,122200,91638390,4040,4040,4040,4040,2
|
|
20230814,122100,91630310,4040,4040,4040,4040,3
|
|
20230814,122000,91618190,4040,4040,4040,4040,3
|
|
20230814,121900,91606070,4040,4040,4040,4040,2
|
|
20230814,121800,91597990,4020,4020,4020,4020,10
|
|
20230814,121700,91557790,4040,4040,4040,4040,3
|
|
20230814,121600,91545670,4040,4040,4040,4040,3
|
|
20230814,121500,91533550,4040,4040,4040,4040,6
|
|
20230814,121400,91509310,4045,4040,4045,4040,49
|
|
20230814,121300,91311335,4040,4040,4040,4040,3
|
|
20230814,121200,91299215,4040,4040,4040,4040,3
|
|
20230814,121100,91287095,4040,4025,4040,4010,202
|
|
20230814,121000,90476430,4040,4030,4040,4020,203
|
|
20230814,120900,89659700,4040,4040,4040,4040,3
|
|
20230814,120800,89647580,4040,4040,4040,4040,2
|
|
20230814,120700,89639500,4040,4040,4040,4040,3
|
|
20230814,120600,89627380,4040,4040,4040,4040,3
|
|
20230814,120500,89615260,4040,4040,4040,4040,3
|
|
20230814,120400,89603140,4040,4040,4040,4040,2
|
|
20230814,120300,89595060,4040,4040,4040,4040,4
|
|
20230814,120200,89578900,4040,4040,4040,4040,3
|
|
20230814,120100,89566780,4040,4040,4040,4040,3
|
|
20230814,120000,89554660,4040,4040,4040,4040,2
|
|
20230814,115900,89546580,4040,4040,4040,4040,3
|
|
20230814,115800,89534460,4040,4040,4040,4040,3
|
|
20230814,115700,89522340,4040,4040,4040,4040,2
|
|
20230814,115600,89514260,4040,4040,4040,4040,3
|
|
20230814,115500,89502140,4040,4040,4040,4040,3
|
|
20230814,115400,89490020,4040,4040,4040,4040,3
|
|
20230814,115300,89477900,4040,4040,4040,4040,2
|
|
20230814,115200,89469820,4040,4040,4040,4040,3
|
|
20230814,115100,89457700,4040,4040,4040,4040,3
|
|
20230814,115000,89445580,4040,4040,4040,4040,2
|
|
20230814,114900,89437500,4040,4040,4040,4040,3
|
|
20230814,114800,89425380,4040,4040,4040,4040,3
|
|
20230814,114700,89413260,4045,4045,4045,4045,3
|
|
20230814,114600,89401125,4045,4045,4045,4045,2
|
|
20230814,114500,89393035,4045,4045,4045,4045,3
|
|
20230814,114400,89380900,4045,4045,4045,4045,16
|
|
20230814,114300,89316180,4045,4045,4045,4045,3
|
|
20230814,114200,89304045,4045,4045,4045,4045,2
|
|
20230814,114100,89295955,4045,4045,4045,4045,3
|
|
20230814,114000,89283820,4045,4045,4045,4045,3
|
|
20230814,113900,89271685,4045,4045,4045,4045,2
|
|
20230814,113800,89263595,4045,4045,4045,4045,3
|
|
20230814,113700,89251460,4045,4045,4045,4045,3
|
|
20230814,113600,89239325,4045,4045,4045,4045,3
|
|
20230814,113500,89227190,4045,4045,4045,4045,2
|
|
20230814,113400,89219100,4045,4045,4045,4045,26
|
|
20230814,113300,89113930,4045,4045,4045,4045,3
|
|
20230814,113200,89101795,4045,4045,4045,4045,2
|
|
20230814,113100,89093705,4045,4045,4045,4045,3
|
|
20230814,113000,89081570,4045,4045,4045,4045,3
|
|
20230814,112900,89069435,4045,4045,4045,4045,3
|
|
20230814,112800,89057300,4045,4045,4045,4045,2
|
|
20230814,112700,89049210,4035,4035,4035,4035,3
|
|
20230814,112600,89037105,4035,4030,4045,4030,774
|
|
20230814,112500,85910415,4030,4030,4030,4030,15
|
|
20230814,112400,85849965,4030,4030,4030,4030,2
|
|
20230814,112300,85841905,4040,4040,4040,4040,3
|
|
20230814,112200,85829785,4040,4035,4040,4035,4
|
|
20230814,112100,85813630,4040,4035,4040,4035,2
|
|
20230814,112000,85805555,4040,4030,4040,4025,36
|
|
20230814,111900,85660450,4030,4030,4030,4030,8
|
|
20230814,111800,85628210,4040,4040,4040,4040,3
|
|
20230814,111700,85616090,4040,4040,4040,4040,2
|
|
20230814,111600,85608010,4040,4040,4040,4040,3
|
|
20230814,111500,85595890,4040,4035,4040,4035,3
|
|
20230814,111400,85583775,4040,4040,4040,4040,3
|
|
20230814,111300,85571655,4040,4030,4040,4030,22
|
|
20230814,111200,85482980,4040,4040,4040,4040,3
|
|
20230814,111100,85470860,4040,4030,4040,4030,7
|
|
20230814,111000,85442620,4040,4030,4040,4030,7
|
|
20230814,110900,85414385,4040,4040,4040,4035,103
|
|
20230814,110800,84998275,4040,4040,4040,4040,4
|
|
20230814,110700,84982115,4040,4040,4040,4040,3
|
|
20230814,110600,84969995,4040,4040,4040,4040,2
|
|
20230814,110500,84961915,4040,4040,4040,4040,3
|
|
20230814,110400,84949795,4040,4040,4040,4040,3
|
|
20230814,110300,84937675,4040,4040,4040,4040,2
|
|
20230814,110200,84929595,4040,4025,4040,4025,6
|
|
20230814,110100,84905400,4040,4040,4040,4040,3
|
|
20230814,110000,84893280,4040,4040,4040,4040,3
|
|
20230814,105900,84881160,4040,4040,4040,4040,2
|
|
20230814,105800,84873080,4040,4040,4040,4040,3
|
|
20230814,105700,84860960,4040,4040,4040,4040,3
|
|
20230814,105600,84848840,4040,4040,4040,4040,3
|
|
20230814,105500,84836720,4040,4040,4040,4040,2
|
|
20230814,105400,84828640,4040,4040,4040,4040,3
|
|
20230814,105300,84816520,4040,4040,4040,4040,3
|
|
20230814,105200,84804400,4040,4040,4040,4040,2
|
|
20230814,105100,84796320,4040,4040,4040,4040,3
|
|
20230814,105000,84784200,4040,4040,4040,4040,3
|
|
20230814,104900,84772080,4035,4010,4035,4010,32
|
|
20230814,104800,84643685,4040,4015,4040,4010,951
|
|
20230814,104700,80830005,4015,4015,4015,4015,10
|
|
20230814,104600,80789855,4015,4015,4015,4015,193
|
|
20230814,104500,80014960,4040,4040,4040,4040,3
|
|
20230814,104400,80002840,4045,4045,4045,4045,2
|
|
20230814,104300,79994750,4040,4040,4040,4040,3
|
|
20230814,104200,79982630,4040,4040,4040,4040,3
|
|
20230814,104100,79970510,4040,4040,4040,4040,12
|
|
20230814,104000,79922030,4040,4010,4040,4010,11
|
|
20230814,103900,79877830,4040,4030,4040,4030,3
|
|
20230814,103800,79865730,4030,4030,4030,4030,3
|
|
20230814,103700,79853640,4030,4010,4030,4010,214
|
|
20230814,103600,78995460,4030,4030,4030,4030,3
|
|
20230814,103500,78983370,4030,4030,4030,4030,3
|
|
20230814,103400,78971280,4035,4035,4035,4035,2
|
|
20230814,103300,78963210,4035,4035,4035,4035,3
|
|
20230814,103200,78951105,4035,4015,4035,4015,693
|
|
20230814,103100,76168650,4045,4045,4045,4045,3
|
|
20230814,103000,76156515,4045,4045,4045,4045,2
|
|
20230814,102900,76148425,4045,4020,4045,4015,30
|
|
20230814,102800,76027880,4050,4050,4050,4050,33
|
|
20230814,102700,75894230,4050,4025,4050,4010,302
|
|
20230814,102600,74682145,4055,4055,4055,4055,2
|
|
20230814,102500,74674035,4055,4050,4055,4050,252
|
|
20230814,102400,73653420,4050,4050,4050,4050,3
|
|
20230814,102300,73641270,4050,4050,4050,4050,2
|
|
20230814,102200,73633170,4050,4045,4050,4045,3
|
|
20230814,102100,73621030,4045,4045,4045,4045,3
|
|
20230814,102000,73608895,4045,4045,4045,4045,3
|
|
20230814,101900,73596760,4045,4040,4045,4025,310
|
|
20230814,101800,72347395,4050,4050,4050,4050,3
|
|
20230814,101700,72335245,4050,4050,4050,4025,38
|
|
20230814,101600,72181370,4050,4050,4050,4050,2
|
|
20230814,101500,72173270,4050,4050,4050,4050,3
|
|
20230814,101400,72161120,4050,4050,4050,4050,28
|
|
20230814,101300,72047720,4050,4050,4050,4050,3
|
|
20230814,101200,72035570,4050,4015,4050,4015,179
|
|
20230814,101100,71314310,4030,4030,4030,4015,8
|
|
20230814,101000,71282085,4045,4045,4045,4045,3
|
|
20230814,100900,71269950,4025,4045,4045,4025,25
|
|
20230814,100800,71168865,4045,4045,4045,4045,2
|
|
20230814,100700,71160775,4030,4050,4050,4030,152
|
|
20230814,100600,70548155,4050,4050,4050,4050,3
|
|
20230814,100500,70536005,4050,4050,4050,4050,2
|
|
20230814,100400,70527905,4050,4050,4050,4050,3
|
|
20230814,100300,70515755,4050,4050,4050,4050,3
|
|
20230814,100200,70503605,4050,4050,4050,4050,3
|
|
20230814,100100,70491455,4050,4030,4050,4030,3
|
|
20230814,100000,70479325,4055,4055,4055,4055,3
|
|
20230814,095900,70467160,4055,4055,4055,4055,3
|
|
20230814,095800,70454995,4055,4030,4055,4030,13
|
|
20230814,095700,70402530,4055,4055,4055,4055,11
|
|
20230814,095600,70357925,4055,4055,4055,4055,3
|
|
20230814,095500,70345760,4055,4055,4055,4055,3
|
|
20230814,095400,70333595,4060,4060,4060,4060,2
|
|
20230814,095300,70325475,4060,4060,4060,4060,3
|
|
20230814,095200,70313295,4060,4060,4060,4060,203
|
|
20230814,095100,69489115,4060,4055,4060,4055,3
|
|
20230814,095000,69476940,4060,4060,4060,4060,2
|
|
20230814,094900,69468820,4060,4030,4060,4030,33
|
|
20230814,094800,69335740,4060,4050,4060,4050,8
|
|
20230814,094700,69303330,4050,4050,4050,4050,2
|
|
20230814,094600,69295230,4050,4050,4050,4050,3
|
|
20230814,094500,69283080,4050,4050,4050,4050,3
|
|
20230814,094400,69270930,4050,4050,4050,4050,4
|
|
20230814,094300,69254730,4050,4030,4050,4030,310
|
|
20230814,094200,68005390,4055,4060,4060,4005,4279
|
|
20230814,094100,50782670,4065,4105,4105,4065,10
|
|
20230814,094000,50741900,4105,4105,4105,4105,3
|
|
20230814,093900,50729585,4105,4105,4105,4105,2
|
|
20230814,093800,50721375,4100,4090,4100,4090,503
|
|
20230814,093700,48661020,4090,4090,4090,4090,3
|
|
20230814,093600,48648750,4090,4090,4090,4090,2
|
|
20230814,093500,48640570,4090,4075,4090,4075,400
|
|
20230814,093400,47010525,4100,4100,4100,4100,3
|
|
20230814,093300,46998225,4100,4085,4100,4085,1738
|
|
20230814,093200,39890670,4085,4070,4085,4070,612
|
|
20230814,093100,37399250,4070,4070,4070,4070,3
|
|
20230814,093000,37387040,4035,4065,4070,4035,1538
|
|
20230814,092900,31169445,4065,4065,4065,4065,503
|
|
20230814,092800,29124750,4065,4055,4065,4055,131
|
|
20230814,092700,28593200,4055,4040,4055,4040,8
|
|
20230814,092600,28560815,4055,4055,4055,4045,117
|
|
20230814,092500,28086980,4055,4055,4055,4055,7
|
|
20230814,092400,28058595,4075,4075,4075,4075,3
|
|
20230814,092300,28046370,4070,4085,4085,4070,79
|
|
20230814,092200,27723700,4060,4065,4085,4060,357
|
|
20230814,092100,26273705,4085,4085,4085,4085,2
|
|
20230814,092000,26265535,4085,4085,4085,4085,3
|
|
20230814,091900,26253280,4085,4085,4085,4085,15
|
|
20230814,091800,26192005,4085,4085,4085,4085,2
|
|
20230814,091700,26183835,4080,4085,4085,4080,30
|
|
20230814,091600,26061415,4085,4085,4085,4085,3
|
|
20230814,091500,26049160,4085,4085,4085,4085,3
|
|
20230814,091400,26036905,4090,4090,4090,4090,2
|
|
20230814,091300,26028725,4090,4070,4090,4070,1011
|
|
20230814,091200,21901500,4070,4070,4070,4070,3
|
|
20230814,091100,21889290,4070,4070,4070,4070,101
|
|
20230814,091000,21478220,4070,4070,4070,4070,2
|
|
20230814,090900,21470080,4070,4040,4070,4040,309
|
|
20230814,090800,20221595,4075,4075,4075,4075,3
|
|
20230814,090700,20209370,4075,4075,4075,4075,49
|
|
20230814,090600,20009695,4075,4060,4080,4045,2200
|
|
20230814,090500,11098500,4085,4085,4085,4060,560
|
|
20230814,090400,8821445,4085,4085,4085,4085,263
|
|
20230814,090300,7747090,4085,4070,4085,4070,69
|
|
20230814,090200,7466230,4090,4090,4090,4090,62
|
|
20230814,090100,7212650,4090,4090,4090,4080,247
|
|
20230814,090000,6204610,4090,4075,4090,4070,1358
|