627 lines
29 KiB
CSV
627 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230814,192400,85754160,6010,6010,6010,6010,174
|
|
20230814,192300,85754160,6010,6010,6010,6010,0
|
|
20230814,192200,85754160,6010,6010,6010,6010,0
|
|
20230814,192100,85754160,6010,6010,6010,6010,0
|
|
20230814,192000,85754160,6010,6010,6010,6010,0
|
|
20230814,191900,85754160,6010,6010,6010,6010,0
|
|
20230814,191800,85754160,6010,6010,6010,6010,0
|
|
20230814,191700,85754160,6010,6010,6010,6010,0
|
|
20230814,191600,85754160,6010,6010,6010,6010,0
|
|
20230814,191500,85754160,6010,6010,6010,6010,0
|
|
20230814,191400,85754160,6010,6010,6010,6010,0
|
|
20230814,191300,85754160,6010,6010,6010,6010,0
|
|
20230814,191200,85754160,6010,6010,6010,6010,0
|
|
20230814,191100,85754160,6010,6010,6010,6010,0
|
|
20230814,191000,85754160,6010,6010,6010,6010,0
|
|
20230814,190900,85754160,6010,6010,6010,6010,0
|
|
20230814,190800,85754160,6010,6010,6010,6010,0
|
|
20230814,190700,85754160,6010,6010,6010,6010,0
|
|
20230814,190600,85754160,6010,6010,6010,6010,0
|
|
20230814,190500,85754160,6010,6010,6010,6010,0
|
|
20230814,190400,85754160,6010,6010,6010,6010,0
|
|
20230814,190300,85754160,6010,6010,6010,6010,0
|
|
20230814,190200,85754160,6010,6010,6010,6010,0
|
|
20230814,190100,85754160,6010,6010,6010,6010,0
|
|
20230814,190000,85754160,6010,6010,6010,6010,0
|
|
20230814,185900,85754160,6010,6010,6010,6010,0
|
|
20230814,185800,85754160,6010,6010,6010,6010,0
|
|
20230814,185700,85754160,6010,6010,6010,6010,0
|
|
20230814,185600,85754160,6010,6010,6010,6010,0
|
|
20230814,185500,85754160,6010,6010,6010,6010,0
|
|
20230814,185400,85754160,6010,6010,6010,6010,174
|
|
20230814,185300,85754160,6010,6010,6010,6010,0
|
|
20230814,185200,85754160,6010,6010,6010,6010,0
|
|
20230814,185100,85754160,6010,6010,6010,6010,0
|
|
20230814,185000,85754160,6010,6010,6010,6010,0
|
|
20230814,184900,85754160,6010,6010,6010,6010,0
|
|
20230814,184800,85754160,6010,6010,6010,6010,0
|
|
20230814,184700,85754160,6010,6010,6010,6010,0
|
|
20230814,184600,85754160,6010,6010,6010,6010,0
|
|
20230814,184500,85754160,6010,6010,6010,6010,0
|
|
20230814,184400,85754160,6010,6010,6010,6010,0
|
|
20230814,184300,85754160,6010,6010,6010,6010,0
|
|
20230814,184200,85754160,6010,6010,6010,6010,0
|
|
20230814,184100,85754160,6010,6010,6010,6010,0
|
|
20230814,184000,85754160,6010,6010,6010,6010,0
|
|
20230814,183900,85754160,6010,6010,6010,6010,0
|
|
20230814,183800,85754160,6010,6010,6010,6010,0
|
|
20230814,183700,85754160,6010,6010,6010,6010,0
|
|
20230814,183600,85754160,6010,6010,6010,6010,0
|
|
20230814,183500,85754160,6010,6010,6010,6010,0
|
|
20230814,183400,85754160,6010,6010,6010,6010,0
|
|
20230814,183300,85754160,6010,6010,6010,6010,0
|
|
20230814,183200,85754160,6010,6010,6010,6010,0
|
|
20230814,183100,85754160,6010,6010,6010,6010,0
|
|
20230814,183000,85754160,6010,6010,6010,6010,0
|
|
20230814,182900,85754160,6010,6010,6010,6010,0
|
|
20230814,182800,85754160,6010,6010,6010,6010,0
|
|
20230814,182700,85754160,6010,6010,6010,6010,0
|
|
20230814,182600,85754160,6010,6010,6010,6010,0
|
|
20230814,182500,85754160,6010,6010,6010,6010,0
|
|
20230814,182400,85754160,6010,6010,6010,6010,174
|
|
20230814,182300,85754160,6010,6010,6010,6010,0
|
|
20230814,182200,85754160,6010,6010,6010,6010,0
|
|
20230814,182100,85754160,6010,6010,6010,6010,0
|
|
20230814,182000,85754160,6010,6010,6010,6010,0
|
|
20230814,181900,85754160,6010,6010,6010,6010,0
|
|
20230814,181800,85754160,6010,6010,6010,6010,0
|
|
20230814,181700,85754160,6010,6010,6010,6010,0
|
|
20230814,181600,85754160,6010,6010,6010,6010,0
|
|
20230814,181500,85754160,6010,6010,6010,6010,0
|
|
20230814,181400,85754160,6010,6010,6010,6010,0
|
|
20230814,181300,85754160,6010,6010,6010,6010,0
|
|
20230814,181200,85754160,6010,6010,6010,6010,0
|
|
20230814,181100,85754160,6010,6010,6010,6010,0
|
|
20230814,181000,85754160,6010,6010,6010,6010,0
|
|
20230814,180900,85754160,6010,6010,6010,6010,0
|
|
20230814,180800,85754160,6010,6010,6010,6010,0
|
|
20230814,180700,85754160,6010,6010,6010,6010,0
|
|
20230814,180600,85754160,6010,6010,6010,6010,0
|
|
20230814,180500,85754160,6010,6010,6010,6010,0
|
|
20230814,180400,85754160,6010,6010,6010,6010,0
|
|
20230814,180300,85754160,6010,6010,6010,6010,0
|
|
20230814,180200,85754160,6010,6010,6010,6010,0
|
|
20230814,180100,85754160,6010,6010,6010,6010,0
|
|
20230814,180000,85754160,6010,6010,6010,6010,0
|
|
20230814,175900,85754160,6010,6010,6010,6010,0
|
|
20230814,175800,85754160,6010,6010,6010,6010,0
|
|
20230814,175700,85754160,6010,6010,6010,6010,0
|
|
20230814,175600,85754160,6010,6010,6010,6010,0
|
|
20230814,175500,85754160,6010,6010,6010,6010,0
|
|
20230814,175400,85754160,6010,6010,6010,6010,174
|
|
20230814,175300,85754160,6010,6010,6010,6010,0
|
|
20230814,175200,85754160,6010,6010,6010,6010,0
|
|
20230814,175100,85754160,6010,6010,6010,6010,0
|
|
20230814,175000,85754160,6010,6010,6010,6010,0
|
|
20230814,174900,85754160,6010,6010,6010,6010,0
|
|
20230814,174800,85754160,6010,6010,6010,6010,0
|
|
20230814,174700,85754160,6010,6010,6010,6010,0
|
|
20230814,174600,85754160,6010,6010,6010,6010,0
|
|
20230814,174500,85754160,6010,6010,6010,6010,0
|
|
20230814,174400,85754160,6010,6010,6010,6010,0
|
|
20230814,174300,85754160,6010,6010,6010,6010,0
|
|
20230814,174200,85754160,6010,6010,6010,6010,0
|
|
20230814,174100,85754160,6010,6010,6010,6010,0
|
|
20230814,174000,85754160,6010,6010,6010,6010,0
|
|
20230814,173900,85754160,6010,6010,6010,6010,0
|
|
20230814,173800,85754160,6010,6010,6010,6010,0
|
|
20230814,173700,85754160,6010,6010,6010,6010,0
|
|
20230814,173600,85754160,6010,6010,6010,6010,0
|
|
20230814,173500,85754160,6010,6010,6010,6010,0
|
|
20230814,173400,85754160,6010,6010,6010,6010,0
|
|
20230814,173300,85754160,6010,6010,6010,6010,0
|
|
20230814,173200,85754160,6010,6010,6010,6010,0
|
|
20230814,173100,85754160,6010,6010,6010,6010,0
|
|
20230814,173000,85754160,6010,6010,6010,6010,0
|
|
20230814,172900,85754160,6010,6010,6010,6010,0
|
|
20230814,172800,85754160,6010,6010,6010,6010,0
|
|
20230814,172700,85754160,6010,6010,6010,6010,0
|
|
20230814,172600,85754160,6010,6010,6010,6010,0
|
|
20230814,172500,85754160,6010,6010,6010,6010,0
|
|
20230814,172400,85754160,6010,6010,6010,6010,174
|
|
20230814,172300,85754160,6010,6010,6010,6010,0
|
|
20230814,172200,85754160,6010,6010,6010,6010,0
|
|
20230814,172100,85754160,6010,6010,6010,6010,0
|
|
20230814,172000,85754160,6010,6010,6010,6010,0
|
|
20230814,171900,85754160,6010,6010,6010,6010,0
|
|
20230814,171800,85754160,6010,6010,6010,6010,0
|
|
20230814,171700,85754160,6010,6010,6010,6010,0
|
|
20230814,171600,85754160,6010,6010,6010,6010,0
|
|
20230814,171500,85754160,6010,6010,6010,6010,0
|
|
20230814,171400,85754160,6010,6010,6010,6010,0
|
|
20230814,171300,85754160,6010,6010,6010,6010,0
|
|
20230814,171200,85754160,6010,6010,6010,6010,0
|
|
20230814,171100,85754160,6010,6010,6010,6010,0
|
|
20230814,171000,85754160,6010,6010,6010,6010,0
|
|
20230814,170900,85754160,6010,6010,6010,6010,0
|
|
20230814,170800,85754160,6010,6010,6010,6010,0
|
|
20230814,170700,85754160,6010,6010,6010,6010,0
|
|
20230814,170600,85754160,6010,6010,6010,6010,0
|
|
20230814,170500,85754160,6010,6010,6010,6010,0
|
|
20230814,170400,85754160,6010,6010,6010,6010,0
|
|
20230814,170300,85754160,6010,6010,6010,6010,0
|
|
20230814,170200,85754160,6010,6010,6010,6010,0
|
|
20230814,170100,85754160,6010,6010,6010,6010,0
|
|
20230814,170000,85754160,6010,6010,6010,6010,0
|
|
20230814,165900,85754160,6010,6010,6010,6010,0
|
|
20230814,165800,85754160,6010,6010,6010,6010,0
|
|
20230814,165700,85754160,6010,6010,6010,6010,0
|
|
20230814,165600,85754160,6010,6010,6010,6010,0
|
|
20230814,165500,85754160,6010,6010,6010,6010,0
|
|
20230814,165400,85754160,6010,6010,6010,6010,174
|
|
20230814,165300,85754160,6010,6010,6010,6010,0
|
|
20230814,165200,85754160,6010,6010,6010,6010,0
|
|
20230814,165100,85754160,6010,6010,6010,6010,0
|
|
20230814,165000,85754160,6010,6010,6010,6010,0
|
|
20230814,164900,85754160,6010,6010,6010,6010,0
|
|
20230814,164800,85754160,6010,6010,6010,6010,0
|
|
20230814,164700,85754160,6010,6010,6010,6010,0
|
|
20230814,164600,85754160,6010,6010,6010,6010,0
|
|
20230814,164500,85754160,6010,6010,6010,6010,0
|
|
20230814,164400,85754160,6010,6010,6010,6010,0
|
|
20230814,164300,85754160,6010,6010,6010,6010,0
|
|
20230814,164200,85754160,6010,6010,6010,6010,0
|
|
20230814,164100,85754160,6010,6010,6010,6010,0
|
|
20230814,164000,85754160,6010,6010,6010,6010,0
|
|
20230814,163900,85754160,6010,6010,6010,6010,0
|
|
20230814,163800,85754160,6010,6010,6010,6010,0
|
|
20230814,163700,85754160,6010,6010,6010,6010,0
|
|
20230814,163600,85754160,6010,6010,6010,6010,0
|
|
20230814,163500,85754160,6010,6010,6010,6010,0
|
|
20230814,163400,85754160,6010,6010,6010,6010,0
|
|
20230814,163300,85754160,6010,6010,6010,6010,0
|
|
20230814,163200,85754160,6010,6010,6010,6010,0
|
|
20230814,163100,85754160,6010,6010,6010,6010,0
|
|
20230814,163000,85754160,6010,6010,6010,6010,0
|
|
20230814,162900,85754160,6010,6010,6010,6010,0
|
|
20230814,162800,85754160,6010,6010,6010,6010,0
|
|
20230814,162700,85754160,6010,6010,6010,6010,0
|
|
20230814,162600,85754160,6010,6010,6010,6010,0
|
|
20230814,162500,85754160,6010,6010,6010,6010,0
|
|
20230814,162400,85754160,6010,6010,6010,6010,174
|
|
20230814,162300,85754160,6010,6010,6010,6010,0
|
|
20230814,162200,85754160,6010,6010,6010,6010,0
|
|
20230814,162100,85754160,6010,6010,6010,6010,0
|
|
20230814,162000,85754160,6010,6010,6010,6010,0
|
|
20230814,161900,85754160,6010,6010,6010,6010,0
|
|
20230814,161800,85754160,6010,6010,6010,6010,0
|
|
20230814,161700,85754160,6010,6010,6010,6010,0
|
|
20230814,161600,85754160,6010,6010,6010,6010,0
|
|
20230814,161500,85754160,6010,6010,6010,6010,0
|
|
20230814,161400,85754160,6010,6010,6010,6010,0
|
|
20230814,161300,85754160,6010,6010,6010,6010,0
|
|
20230814,161200,85754160,6010,6010,6010,6010,0
|
|
20230814,161100,85754160,6010,6010,6010,6010,0
|
|
20230814,161000,85754160,6010,6010,6010,6010,0
|
|
20230814,160900,85754160,6010,6010,6010,6010,0
|
|
20230814,160800,85754160,6010,6010,6010,6010,0
|
|
20230814,160700,85754160,6010,6010,6010,6010,0
|
|
20230814,160600,85754160,6010,6010,6010,6010,0
|
|
20230814,160500,85754160,6010,6010,6010,6010,0
|
|
20230814,160400,85754160,6010,6010,6010,6010,0
|
|
20230814,160300,85754160,6010,6010,6010,6010,0
|
|
20230814,160200,85754160,6010,6010,6010,6010,0
|
|
20230814,160100,85754160,6010,6010,6010,6010,0
|
|
20230814,160000,85754160,6010,6010,6010,6010,0
|
|
20230814,155900,85754160,6010,6010,6010,6010,0
|
|
20230814,155800,85754160,6010,6010,6010,6010,0
|
|
20230814,155700,85754160,6010,6010,6010,6010,0
|
|
20230814,155600,85754160,6010,6010,6010,6010,0
|
|
20230814,155500,85754160,6010,6010,6010,6010,0
|
|
20230814,155400,85754160,6010,6010,6010,6010,174
|
|
20230814,155300,85754160,6010,6010,6010,6010,0
|
|
20230814,155200,85754160,6010,6010,6010,6010,0
|
|
20230814,155100,85754160,6010,6010,6010,6010,0
|
|
20230814,155000,85754160,6010,6010,6010,6010,0
|
|
20230814,154900,85754160,6010,6010,6010,6010,0
|
|
20230814,154800,85754160,6010,6010,6010,6010,0
|
|
20230814,154700,85754160,6010,6010,6010,6010,0
|
|
20230814,154600,85754160,6010,6010,6010,6010,0
|
|
20230814,154500,85754160,6010,6010,6010,6010,0
|
|
20230814,154400,85754160,6010,6010,6010,6010,0
|
|
20230814,154300,85754160,6010,6010,6010,6010,0
|
|
20230814,154200,85754160,6010,6010,6010,6010,0
|
|
20230814,154100,85754160,6010,6010,6010,6010,0
|
|
20230814,154000,85754160,6010,6010,6010,6010,0
|
|
20230814,153900,85754160,6010,6010,6010,6010,0
|
|
20230814,153800,85754160,6010,6010,6010,6010,0
|
|
20230814,153700,85754160,6010,6010,6010,6010,0
|
|
20230814,153600,85754160,6010,6010,6010,6010,0
|
|
20230814,153500,85754160,6010,6010,6010,6010,0
|
|
20230814,153400,85754160,6010,6010,6010,6010,0
|
|
20230814,153300,85754160,6010,6010,6010,6010,0
|
|
20230814,153200,85754160,6010,6010,6010,6010,0
|
|
20230814,153100,85754160,6010,6010,6010,6010,0
|
|
20230814,153000,85754160,6010,6010,6010,6010,174
|
|
20230814,152900,84708420,6000,6000,6000,6000,0
|
|
20230814,152800,84708420,6000,6000,6000,6000,0
|
|
20230814,152700,84708420,6000,6000,6000,6000,0
|
|
20230814,152600,84708420,6000,6000,6000,6000,0
|
|
20230814,152500,84708420,6000,6000,6000,6000,0
|
|
20230814,152400,84708420,6000,6000,6000,6000,0
|
|
20230814,152300,84708420,6000,6000,6000,6000,0
|
|
20230814,152200,84708420,6000,6000,6000,6000,0
|
|
20230814,152100,84708420,6000,6000,6000,6000,0
|
|
20230814,152000,84708420,6000,6000,6000,6000,0
|
|
20230814,151900,84708420,6000,6000,6000,6000,0
|
|
20230814,151800,84708420,6000,6000,6000,6000,0
|
|
20230814,151700,84708420,6000,6000,6000,6000,1
|
|
20230814,151600,84702420,5990,5990,5990,5990,0
|
|
20230814,151500,84702420,5990,5990,5990,5990,2
|
|
20230814,151400,84690440,5990,5990,5990,5990,2
|
|
20230814,151300,84678460,5980,5980,5980,5980,0
|
|
20230814,151200,84678460,5980,5980,5980,5980,0
|
|
20230814,151100,84678460,5980,5980,5980,5980,24
|
|
20230814,151000,84534940,5980,5980,5980,5980,36
|
|
20230814,150900,84319660,6000,6000,6000,6000,0
|
|
20230814,150800,84319660,6000,6000,6000,6000,0
|
|
20230814,150700,84319660,6000,6000,6000,6000,50
|
|
20230814,150600,84019660,6000,6000,6000,6000,300
|
|
20230814,150500,82219660,6000,6000,6000,6000,0
|
|
20230814,150400,82219660,6000,6000,6000,6000,1
|
|
20230814,150300,82213660,5980,5980,5980,5980,0
|
|
20230814,150200,82213660,5980,5980,5980,5980,0
|
|
20230814,150100,82213660,5980,5980,5980,5980,0
|
|
20230814,150000,82213660,5980,5980,5980,5980,10
|
|
20230814,145900,82153860,5990,5990,5990,5990,0
|
|
20230814,145800,82153860,5990,5990,5990,5990,0
|
|
20230814,145700,82153860,5990,5990,5990,5990,0
|
|
20230814,145600,82153860,5990,5990,5990,5990,0
|
|
20230814,145500,82153860,5990,5990,5990,5990,0
|
|
20230814,145400,82153860,5990,5990,5990,5990,0
|
|
20230814,145300,82153860,5990,5990,5990,5990,2
|
|
20230814,145200,82141880,5990,5980,5990,5980,4
|
|
20230814,145100,82117940,5990,5970,5990,5970,22
|
|
20230814,145000,81986560,5990,5990,5990,5990,0
|
|
20230814,144900,81986560,5990,5990,5990,5990,0
|
|
20230814,144800,81986560,5990,5990,5990,5990,0
|
|
20230814,144700,81986560,5990,5990,5990,5990,0
|
|
20230814,144600,81986560,5990,5990,5990,5990,0
|
|
20230814,144500,81986560,5990,5990,5990,5990,0
|
|
20230814,144400,81986560,5990,5990,5990,5990,0
|
|
20230814,144300,81986560,5990,5990,5990,5990,0
|
|
20230814,144200,81986560,5990,5990,5990,5990,0
|
|
20230814,144100,81986560,5990,5990,5990,5990,0
|
|
20230814,144000,81986560,5990,5990,5990,5990,1
|
|
20230814,143900,81980570,5970,5970,5970,5970,0
|
|
20230814,143800,81980570,5970,5970,5970,5970,0
|
|
20230814,143700,81980570,5970,5970,5970,5970,0
|
|
20230814,143600,81980570,5970,5970,5970,5970,0
|
|
20230814,143500,81980570,5970,5970,5970,5970,8
|
|
20230814,143400,81932810,5980,5980,5980,5980,0
|
|
20230814,143300,81932810,5980,5980,5980,5980,0
|
|
20230814,143200,81932810,5980,5980,5980,5980,0
|
|
20230814,143100,81932810,5980,5980,5980,5980,0
|
|
20230814,143000,81932810,5980,5980,5980,5980,0
|
|
20230814,142900,81932810,5980,5980,5980,5980,0
|
|
20230814,142800,81932810,5980,5980,5980,5980,0
|
|
20230814,142700,81932810,5980,5980,5980,5980,0
|
|
20230814,142600,81932810,5980,5980,5980,5980,0
|
|
20230814,142500,81932810,5980,5980,5980,5980,0
|
|
20230814,142400,81932810,5980,5980,5980,5980,0
|
|
20230814,142300,81932810,5980,5980,5980,5980,0
|
|
20230814,142200,81932810,5980,5980,5980,5980,0
|
|
20230814,142100,81932810,5980,5980,5980,5980,0
|
|
20230814,142000,81932810,5980,5980,5980,5980,0
|
|
20230814,141900,81932810,5980,5980,5980,5980,0
|
|
20230814,141800,81932810,5980,5980,5980,5980,0
|
|
20230814,141700,81932810,5980,5980,5980,5980,0
|
|
20230814,141600,81932810,5980,5980,5980,5980,1
|
|
20230814,141500,81926830,5990,5990,5990,5990,0
|
|
20230814,141400,81926830,5990,5990,5990,5990,0
|
|
20230814,141300,81926830,5990,5990,5990,5990,0
|
|
20230814,141200,81926830,5990,5970,5990,5970,232
|
|
20230814,141100,80541760,5970,5970,5970,5970,100
|
|
20230814,141000,79944760,5970,5970,5970,5970,0
|
|
20230814,140900,79944760,5970,5970,5970,5970,0
|
|
20230814,140800,79944760,5970,5970,5970,5970,0
|
|
20230814,140700,79944760,5970,5970,5970,5970,0
|
|
20230814,140600,79944760,5970,5970,5970,5970,0
|
|
20230814,140500,79944760,5970,5970,5970,5970,0
|
|
20230814,140400,79944760,5970,5970,5970,5970,0
|
|
20230814,140300,79944760,5970,5970,5970,5970,0
|
|
20230814,140200,79944760,5970,5970,5970,5970,0
|
|
20230814,140100,79944760,5970,5970,5970,5970,0
|
|
20230814,140000,79944760,5970,5970,5970,5970,0
|
|
20230814,135900,79944760,5970,5970,5970,5970,0
|
|
20230814,135800,79944760,5970,5970,5970,5970,0
|
|
20230814,135700,79944760,5970,5970,5970,5970,240
|
|
20230814,135600,78511960,5970,5970,5970,5970,0
|
|
20230814,135500,78511960,5970,5970,5970,5970,0
|
|
20230814,135400,78511960,5970,5970,5970,5970,12
|
|
20230814,135300,78440320,5970,5970,5970,5970,166
|
|
20230814,135200,77449300,5990,5990,5990,5990,0
|
|
20230814,135100,77449300,5990,5990,5990,5990,40
|
|
20230814,135000,77209700,5970,5970,5970,5970,5
|
|
20230814,134900,77179850,5970,5970,5970,5970,0
|
|
20230814,134800,77179850,5970,5970,5970,5970,0
|
|
20230814,134700,77179850,5970,5970,5970,5970,0
|
|
20230814,134600,77179850,5970,5970,5970,5970,0
|
|
20230814,134500,77179850,5970,5970,5970,5970,0
|
|
20230814,134400,77179850,5970,5970,5970,5970,0
|
|
20230814,134300,77179850,5970,5970,5970,5970,0
|
|
20230814,134200,77179850,5970,5970,5970,5970,0
|
|
20230814,134100,77179850,5970,5970,5970,5970,0
|
|
20230814,134000,77179850,5970,5970,5970,5970,0
|
|
20230814,133900,77179850,5970,5970,5970,5970,0
|
|
20230814,133800,77179850,5970,5970,5970,5970,0
|
|
20230814,133700,77179850,5970,5970,5970,5970,0
|
|
20230814,133600,77179850,5970,5970,5970,5970,0
|
|
20230814,133500,77179850,5970,5970,5970,5970,0
|
|
20230814,133400,77179850,5970,5970,5970,5970,0
|
|
20230814,133300,77179850,5970,5970,5970,5970,0
|
|
20230814,133200,77179850,5970,5970,5970,5970,0
|
|
20230814,133100,77179850,5970,5970,5970,5970,65
|
|
20230814,133000,76791800,5970,5970,5970,5970,0
|
|
20230814,132900,76791800,5970,5970,5970,5970,0
|
|
20230814,132800,76791800,5970,5970,5970,5970,0
|
|
20230814,132700,76791800,5970,5970,5970,5970,10
|
|
20230814,132600,76732100,5970,5970,5970,5970,0
|
|
20230814,132500,76732100,5970,5970,5970,5970,0
|
|
20230814,132400,76732100,5970,5970,5970,5970,0
|
|
20230814,132300,76732100,5970,5970,5970,5970,0
|
|
20230814,132200,76732100,5970,5970,5970,5970,0
|
|
20230814,132100,76732100,5970,5980,5980,5970,1225
|
|
20230814,132000,69417780,5970,5970,5970,5970,0
|
|
20230814,131900,69417780,5970,5970,5970,5970,0
|
|
20230814,131800,69417780,5970,5970,5970,5970,5
|
|
20230814,131700,69387930,5970,5970,5970,5970,30
|
|
20230814,131600,69208830,5980,5980,5980,5980,10
|
|
20230814,131500,69149030,5980,5980,5980,5980,5
|
|
20230814,131400,69119130,5980,5980,5980,5980,0
|
|
20230814,131300,69119130,5980,5980,5980,5980,305
|
|
20230814,131200,67295230,5990,5990,5990,5990,0
|
|
20230814,131100,67295230,5990,5990,5990,5990,0
|
|
20230814,131000,67295230,5990,5990,5990,5990,0
|
|
20230814,130900,67295230,5990,5990,5990,5990,0
|
|
20230814,130800,67295230,5990,5990,5990,5990,0
|
|
20230814,130700,67295230,5990,5990,5990,5990,0
|
|
20230814,130600,67295230,5990,5990,5990,5990,0
|
|
20230814,130500,67295230,5990,5990,5990,5990,0
|
|
20230814,130400,67295230,5990,5990,5990,5990,0
|
|
20230814,130300,67295230,5990,5990,5990,5990,0
|
|
20230814,130200,67295230,5990,5980,5990,5980,21
|
|
20230814,130100,67169640,5980,5980,5980,5980,0
|
|
20230814,130000,67169640,5980,5980,5980,5980,0
|
|
20230814,125900,67169640,5980,5980,5980,5980,1
|
|
20230814,125800,67163660,5990,5990,5990,5990,0
|
|
20230814,125700,67163660,5990,5990,5990,5990,0
|
|
20230814,125600,67163660,5990,5990,5990,5990,0
|
|
20230814,125500,67163660,5990,5990,5990,5990,0
|
|
20230814,125400,67163660,5990,5990,5990,5990,0
|
|
20230814,125300,67163660,5990,5990,5990,5990,0
|
|
20230814,125200,67163660,5990,5990,5990,5990,66
|
|
20230814,125100,66768320,5990,5990,5990,5990,0
|
|
20230814,125000,66768320,5990,5990,5990,5990,0
|
|
20230814,124900,66768320,5990,5990,5990,5990,0
|
|
20230814,124800,66768320,5990,5990,5990,5990,282
|
|
20230814,124700,65079140,5990,5990,5990,5990,0
|
|
20230814,124600,65079140,5990,5990,5990,5990,0
|
|
20230814,124500,65079140,5990,5990,5990,5990,15
|
|
20230814,124400,64989290,5990,5990,5990,5990,0
|
|
20230814,124300,64989290,5990,5990,5990,5990,2
|
|
20230814,124200,64977310,5990,5990,5990,5990,0
|
|
20230814,124100,64977310,5990,5990,5990,5990,0
|
|
20230814,124000,64977310,5990,5990,5990,5990,0
|
|
20230814,123900,64977310,5990,5990,5990,5990,0
|
|
20230814,123800,64977310,5990,5990,5990,5990,3
|
|
20230814,123700,64959340,5990,5990,5990,5990,0
|
|
20230814,123600,64959340,5990,5990,5990,5990,0
|
|
20230814,123500,64959340,5990,5990,5990,5990,0
|
|
20230814,123400,64959340,5990,5990,5990,5990,0
|
|
20230814,123300,64959340,5990,5990,5990,5990,0
|
|
20230814,123200,64959340,5990,5990,5990,5990,0
|
|
20230814,123100,64959340,5990,5990,5990,5990,300
|
|
20230814,123000,63162340,5990,5990,5990,5990,1
|
|
20230814,122900,63156350,5990,5990,5990,5990,0
|
|
20230814,122800,63156350,5990,5990,5990,5990,0
|
|
20230814,122700,63156350,5990,5990,5990,5990,0
|
|
20230814,122600,63156350,5990,5990,5990,5990,0
|
|
20230814,122500,63156350,5990,5990,5990,5990,0
|
|
20230814,122400,63156350,5990,5990,5990,5990,0
|
|
20230814,122300,63156350,5990,5990,5990,5990,0
|
|
20230814,122200,63156350,5990,5990,5990,5990,0
|
|
20230814,122100,63156350,5990,5990,5990,5990,0
|
|
20230814,122000,63156350,5990,5990,5990,5990,0
|
|
20230814,121900,63156350,5990,5990,5990,5990,5
|
|
20230814,121800,63126400,5990,5990,5990,5990,0
|
|
20230814,121700,63126400,5990,5990,5990,5990,0
|
|
20230814,121600,63126400,5990,5990,5990,5990,0
|
|
20230814,121500,63126400,5990,5990,5990,5990,0
|
|
20230814,121400,63126400,5990,5990,5990,5990,23
|
|
20230814,121300,62988630,6000,6000,6000,6000,0
|
|
20230814,121200,62988630,6000,6000,6000,6000,0
|
|
20230814,121100,62988630,6000,6000,6000,6000,0
|
|
20230814,121000,62988630,6000,6000,6000,6000,0
|
|
20230814,120900,62988630,6000,6000,6000,6000,0
|
|
20230814,120800,62988630,6000,6000,6000,6000,0
|
|
20230814,120700,62988630,6000,6000,6000,6000,0
|
|
20230814,120600,62988630,6000,6000,6000,6000,341
|
|
20230814,120500,60942630,6000,6000,6000,6000,0
|
|
20230814,120400,60942630,6000,6000,6000,6000,13
|
|
20230814,120300,60864630,6000,6000,6000,6000,18
|
|
20230814,120200,60756630,6000,6000,6000,6000,0
|
|
20230814,120100,60756630,6000,6000,6000,6000,0
|
|
20230814,120000,60756630,6000,6000,6000,6000,0
|
|
20230814,115900,60756630,6000,6000,6000,6000,0
|
|
20230814,115800,60756630,6000,6000,6000,6000,88
|
|
20230814,115700,60228630,6020,6020,6020,6020,0
|
|
20230814,115600,60228630,6020,6020,6020,6020,0
|
|
20230814,115500,60228630,6020,6000,6020,6000,4
|
|
20230814,115400,60204590,6020,6000,6020,6000,21
|
|
20230814,115300,60078550,6000,6000,6000,6000,0
|
|
20230814,115200,60078550,6000,6000,6000,6000,507
|
|
20230814,115100,57036550,6000,6000,6000,6000,0
|
|
20230814,115000,57036550,6000,6000,6000,6000,0
|
|
20230814,114900,57036550,6000,6000,6000,6000,0
|
|
20230814,114800,57036550,6000,6000,6000,6000,16
|
|
20230814,114700,56940550,6020,6020,6020,6020,0
|
|
20230814,114600,56940550,6020,6020,6020,6020,0
|
|
20230814,114500,56940550,6020,6020,6020,6020,0
|
|
20230814,114400,56940550,6020,6020,6020,6020,0
|
|
20230814,114300,56940550,6020,6020,6020,6020,0
|
|
20230814,114200,56940550,6020,6020,6020,6020,28
|
|
20230814,114100,56771990,6000,6000,6000,6000,0
|
|
20230814,114000,56771990,6000,6000,6000,6000,16
|
|
20230814,113900,56675990,6020,6020,6020,6020,0
|
|
20230814,113800,56675990,6020,6020,6020,6020,0
|
|
20230814,113700,56675990,6020,6020,6020,6020,0
|
|
20230814,113600,56675990,6020,6020,6020,6020,0
|
|
20230814,113500,56675990,6020,6020,6020,6020,1
|
|
20230814,113400,56669970,6020,6020,6020,6020,0
|
|
20230814,113300,56669970,6020,6020,6020,6020,0
|
|
20230814,113200,56669970,6020,6020,6020,6020,0
|
|
20230814,113100,56669970,6020,6020,6020,6020,0
|
|
20230814,113000,56669970,6020,6020,6020,6020,1
|
|
20230814,112900,56663950,6000,6000,6000,6000,2
|
|
20230814,112800,56651950,6000,6000,6000,6000,0
|
|
20230814,112700,56651950,6000,6000,6000,6000,5
|
|
20230814,112600,56621950,6010,6000,6010,6000,753
|
|
20230814,112500,52098420,6000,6000,6000,6000,400
|
|
20230814,112400,49698420,6010,6010,6010,6010,147
|
|
20230814,112300,48814950,6010,6010,6010,6010,0
|
|
20230814,112200,48814950,6010,6010,6010,6010,5
|
|
20230814,112100,48784900,6010,6010,6010,6000,1733
|
|
20230814,112000,38375360,6010,6010,6010,6010,16
|
|
20230814,111900,38279200,6020,6020,6020,6020,0
|
|
20230814,111800,38279200,6020,6020,6020,6020,5
|
|
20230814,111700,38249100,6020,6020,6020,6020,0
|
|
20230814,111600,38249100,6020,6020,6020,6020,0
|
|
20230814,111500,38249100,6020,6020,6020,6020,1
|
|
20230814,111400,38243080,6010,6010,6010,6010,315
|
|
20230814,111300,36349930,6020,6020,6020,6020,3
|
|
20230814,111200,36331870,6030,6030,6030,6030,0
|
|
20230814,111100,36331870,6030,6030,6030,6030,0
|
|
20230814,111000,36331870,6030,6030,6030,6030,0
|
|
20230814,110900,36331870,6030,6030,6030,6030,0
|
|
20230814,110800,36331870,6030,6030,6030,6030,0
|
|
20230814,110700,36331870,6030,6030,6030,6030,0
|
|
20230814,110600,36331870,6030,6030,6030,6030,0
|
|
20230814,110500,36331870,6030,6030,6030,6030,100
|
|
20230814,110400,35728870,6030,6030,6030,6030,0
|
|
20230814,110300,35728870,6030,6030,6030,6030,0
|
|
20230814,110200,35728870,6030,6030,6030,6030,0
|
|
20230814,110100,35728870,6030,6030,6030,6030,0
|
|
20230814,110000,35728870,6030,6030,6030,6030,0
|
|
20230814,105900,35728870,6030,6030,6030,6020,9
|
|
20230814,105800,35674670,6020,6020,6020,6020,0
|
|
20230814,105700,35674670,6020,6020,6020,6020,0
|
|
20230814,105600,35674670,6020,6020,6020,6020,0
|
|
20230814,105500,35674670,6020,6020,6020,6020,0
|
|
20230814,105400,35674670,6020,6020,6020,6020,0
|
|
20230814,105300,35674670,6020,6020,6020,6020,0
|
|
20230814,105200,35674670,6020,6020,6020,6020,100
|
|
20230814,105100,35072670,6020,6020,6020,6020,0
|
|
20230814,105000,35072670,6020,6020,6020,6020,25
|
|
20230814,104900,34922170,6020,6020,6020,6020,0
|
|
20230814,104800,34922170,6020,6020,6020,6020,93
|
|
20230814,104700,34362310,6020,6020,6020,6020,0
|
|
20230814,104600,34362310,6020,6020,6020,6020,0
|
|
20230814,104500,34362310,6020,6020,6020,6020,0
|
|
20230814,104400,34362310,6020,6020,6020,6020,0
|
|
20230814,104300,34362310,6020,6020,6020,6020,7
|
|
20230814,104200,34320170,6020,6020,6020,6020,89
|
|
20230814,104100,33784390,6030,6030,6030,6030,0
|
|
20230814,104000,33784390,6030,6030,6030,6030,2
|
|
20230814,103900,33772330,6020,6020,6020,6020,0
|
|
20230814,103800,33772330,6020,6020,6020,6020,5
|
|
20230814,103700,33742230,6020,6020,6020,6020,0
|
|
20230814,103600,33742230,6020,6020,6020,6020,0
|
|
20230814,103500,33742230,6020,6020,6020,6020,0
|
|
20230814,103400,33742230,6020,6020,6020,6020,0
|
|
20230814,103300,33742230,6020,6020,6020,6020,0
|
|
20230814,103200,33742230,6020,6020,6020,6020,0
|
|
20230814,103100,33742230,6020,6020,6020,6020,0
|
|
20230814,103000,33742230,6020,6020,6020,6020,0
|
|
20230814,102900,33742230,6020,6020,6020,6020,66
|
|
20230814,102800,33344910,6020,6020,6020,6020,0
|
|
20230814,102700,33344910,6020,6020,6020,6020,0
|
|
20230814,102600,33344910,6020,6020,6020,6020,0
|
|
20230814,102500,33344910,6020,6020,6020,6020,0
|
|
20230814,102400,33344910,6020,6020,6020,6020,0
|
|
20230814,102300,33344910,6020,6020,6020,6020,206
|
|
20230814,102200,32104790,6020,6020,6020,6020,0
|
|
20230814,102100,32104790,6020,6020,6020,6020,120
|
|
20230814,102000,31382390,6020,6020,6020,6020,67
|
|
20230814,101900,30979050,6020,6020,6020,6020,23
|
|
20230814,101800,30840590,6020,6020,6020,6020,0
|
|
20230814,101700,30840590,6020,6020,6020,6020,0
|
|
20230814,101600,30840590,6020,6020,6020,6020,16
|
|
20230814,101500,30744270,6030,6030,6030,6030,0
|
|
20230814,101400,30744270,6030,6030,6030,6030,0
|
|
20230814,101300,30744270,6030,6030,6030,6030,0
|
|
20230814,101200,30744270,6030,6030,6030,6030,0
|
|
20230814,101100,30744270,6030,6030,6030,6030,0
|
|
20230814,101000,30744270,6030,6030,6030,6030,200
|
|
20230814,100900,29538270,6030,6030,6030,6030,0
|
|
20230814,100800,29538270,6030,6030,6030,6030,1
|
|
20230814,100700,29532240,6020,6020,6020,6020,0
|
|
20230814,100600,29532240,6020,6020,6020,6020,66
|
|
20230814,100500,29134920,6020,6020,6020,6020,400
|
|
20230814,100400,26726920,6010,6010,6010,6010,1
|
|
20230814,100300,26720910,6010,6010,6010,6010,100
|
|
20230814,100200,26119910,6020,6020,6020,6020,0
|
|
20230814,100100,26119910,6020,6020,6020,6000,1060
|
|
20230814,100000,19745230,6020,6020,6020,6020,0
|
|
20230814,095900,19745230,6020,6020,6020,6020,193
|
|
20230814,095800,18583370,6010,6010,6010,6010,0
|
|
20230814,095700,18583370,6010,6020,6020,6010,286
|
|
20230814,095600,16863620,6020,6020,6020,6020,0
|
|
20230814,095500,16863620,6020,6030,6030,6020,114
|
|
20230814,095400,16176310,6040,6040,6040,6040,1
|
|
20230814,095300,16170270,6030,6030,6030,6030,0
|
|
20230814,095200,16170270,6030,6030,6030,6030,33
|
|
20230814,095100,15971280,6030,6020,6030,6020,114
|
|
20230814,095000,15284000,6020,6020,6020,6020,16
|
|
20230814,094900,15187680,6020,6020,6020,6020,0
|
|
20230814,094800,15187680,6020,6020,6020,6020,0
|
|
20230814,094700,15187680,6020,6020,6020,6020,0
|
|
20230814,094600,15187680,6020,6020,6020,6020,0
|
|
20230814,094500,15187680,6020,6020,6020,6020,0
|
|
20230814,094400,15187680,6020,6020,6020,6020,1170
|
|
20230814,094300,8144280,6010,6020,6020,6010,223
|
|
20230814,094200,6801850,6020,6020,6020,6020,0
|
|
20230814,094100,6801850,6020,6020,6020,6020,9
|
|
20230814,094000,6747670,6020,6020,6020,6020,75
|
|
20230814,093900,6296170,6020,6010,6020,6010,25
|
|
20230814,093800,6145820,6010,6010,6010,6010,102
|
|
20230814,093700,5532800,6020,6020,6020,6020,0
|
|
20230814,093600,5532800,6020,6020,6020,6020,130
|
|
20230814,093500,4750200,6040,6040,6040,6040,0
|
|
20230814,093400,4750200,6040,6040,6040,6040,0
|
|
20230814,093300,4750200,6040,6040,6040,6040,1
|
|
20230814,093200,4744160,6040,6020,6040,6020,101
|
|
20230814,093100,4136120,6020,6020,6020,6020,88
|
|
20230814,093000,3606360,6020,6020,6020,6020,16
|
|
20230814,092900,3510040,6020,6020,6020,6020,100
|
|
20230814,092800,2908040,6020,6020,6020,6020,0
|
|
20230814,092700,2908040,6020,6020,6020,6020,0
|
|
20230814,092600,2908040,6020,6020,6020,6020,101
|
|
20230814,092500,2300020,6020,6020,6020,6020,0
|
|
20230814,092400,2300020,6020,6020,6020,6020,200
|
|
20230814,092300,1096020,6040,6040,6040,6040,0
|
|
20230814,092200,1096020,6040,6040,6040,6040,0
|
|
20230814,092100,1096020,6040,6040,6040,6040,0
|
|
20230814,092000,1096020,6040,6040,6040,6040,0
|
|
20230814,091900,1096020,6040,6040,6040,6040,4
|
|
20230814,091800,1071860,6040,6040,6040,6040,0
|
|
20230814,091700,1071860,6040,6040,6040,6040,0
|
|
20230814,091600,1071860,6040,6040,6040,6040,0
|
|
20230814,091500,1071860,6040,6040,6040,6040,0
|
|
20230814,091400,1071860,6040,6040,6040,6040,0
|
|
20230814,091300,1071860,6040,6040,6040,6040,0
|
|
20230814,091200,1071860,6040,6040,6040,6040,0
|
|
20230814,091100,1071860,6040,6040,6040,6040,7
|
|
20230814,091000,1029580,6040,6040,6040,6040,3
|
|
20230814,090900,1011460,6040,6040,6040,6040,0
|
|
20230814,090800,1011460,6040,6040,6040,6040,0
|
|
20230814,090700,1011460,6040,6040,6040,6040,1
|
|
20230814,090600,1005420,6030,6030,6030,6030,0
|
|
20230814,090500,1005420,6030,6030,6030,6030,0
|
|
20230814,090400,1005420,6030,6030,6030,6030,0
|
|
20230814,090300,1005420,6030,6030,6030,6030,41
|
|
20230814,090200,758190,5970,5970,5970,5970,0
|
|
20230814,090100,758190,5970,5970,5970,5970,0
|
|
20230814,090000,758190,5970,5970,5970,5970,127
|