685 lines
32 KiB
CSV
685 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230818,202200,166634620,3045,3045,3045,3045,1714
|
|
20230818,202100,166634620,3045,3045,3045,3045,0
|
|
20230818,202000,166634620,3045,3045,3045,3045,0
|
|
20230818,201900,166634620,3045,3045,3045,3045,0
|
|
20230818,201800,166634620,3045,3045,3045,3045,0
|
|
20230818,201700,166634620,3045,3045,3045,3045,0
|
|
20230818,201600,166634620,3045,3045,3045,3045,0
|
|
20230818,201500,166634620,3045,3045,3045,3045,0
|
|
20230818,201400,166634620,3045,3045,3045,3045,0
|
|
20230818,201300,166634620,3045,3045,3045,3045,0
|
|
20230818,201200,166634620,3045,3045,3045,3045,0
|
|
20230818,201100,166634620,3045,3045,3045,3045,0
|
|
20230818,201000,166634620,3045,3045,3045,3045,0
|
|
20230818,200900,166634620,3045,3045,3045,3045,0
|
|
20230818,200800,166634620,3045,3045,3045,3045,0
|
|
20230818,200700,166634620,3045,3045,3045,3045,0
|
|
20230818,200600,166634620,3045,3045,3045,3045,0
|
|
20230818,200500,166634620,3045,3045,3045,3045,0
|
|
20230818,200400,166634620,3045,3045,3045,3045,0
|
|
20230818,200300,166634620,3045,3045,3045,3045,0
|
|
20230818,200200,166634620,3045,3045,3045,3045,0
|
|
20230818,200100,166634620,3045,3045,3045,3045,0
|
|
20230818,200000,166634620,3045,3045,3045,3045,0
|
|
20230818,195900,166634620,3045,3045,3045,3045,0
|
|
20230818,195800,166634620,3045,3045,3045,3045,0
|
|
20230818,195700,166634620,3045,3045,3045,3045,0
|
|
20230818,195600,166634620,3045,3045,3045,3045,0
|
|
20230818,195500,166634620,3045,3045,3045,3045,0
|
|
20230818,195400,166634620,3045,3045,3045,3045,0
|
|
20230818,195300,166634620,3045,3045,3045,3045,0
|
|
20230818,195200,166634620,3045,3045,3045,3045,1714
|
|
20230818,195100,166634620,3045,3045,3045,3045,0
|
|
20230818,195000,166634620,3045,3045,3045,3045,0
|
|
20230818,194900,166634620,3045,3045,3045,3045,0
|
|
20230818,194800,166634620,3045,3045,3045,3045,0
|
|
20230818,194700,166634620,3045,3045,3045,3045,0
|
|
20230818,194600,166634620,3045,3045,3045,3045,0
|
|
20230818,194500,166634620,3045,3045,3045,3045,0
|
|
20230818,194400,166634620,3045,3045,3045,3045,0
|
|
20230818,194300,166634620,3045,3045,3045,3045,0
|
|
20230818,194200,166634620,3045,3045,3045,3045,0
|
|
20230818,194100,166634620,3045,3045,3045,3045,0
|
|
20230818,194000,166634620,3045,3045,3045,3045,0
|
|
20230818,193900,166634620,3045,3045,3045,3045,0
|
|
20230818,193800,166634620,3045,3045,3045,3045,0
|
|
20230818,193700,166634620,3045,3045,3045,3045,0
|
|
20230818,193600,166634620,3045,3045,3045,3045,0
|
|
20230818,193500,166634620,3045,3045,3045,3045,0
|
|
20230818,193400,166634620,3045,3045,3045,3045,0
|
|
20230818,193300,166634620,3045,3045,3045,3045,0
|
|
20230818,193200,166634620,3045,3045,3045,3045,0
|
|
20230818,193100,166634620,3045,3045,3045,3045,0
|
|
20230818,193000,166634620,3045,3045,3045,3045,0
|
|
20230818,192900,166634620,3045,3045,3045,3045,0
|
|
20230818,192800,166634620,3045,3045,3045,3045,0
|
|
20230818,192700,166634620,3045,3045,3045,3045,0
|
|
20230818,192600,166634620,3045,3045,3045,3045,0
|
|
20230818,192500,166634620,3045,3045,3045,3045,0
|
|
20230818,192400,166634620,3045,3045,3045,3045,0
|
|
20230818,192300,166634620,3045,3045,3045,3045,0
|
|
20230818,192200,166634620,3045,3045,3045,3045,1714
|
|
20230818,192100,166634620,3045,3045,3045,3045,0
|
|
20230818,192000,166634620,3045,3045,3045,3045,0
|
|
20230818,191900,166634620,3045,3045,3045,3045,0
|
|
20230818,191800,166634620,3045,3045,3045,3045,0
|
|
20230818,191700,166634620,3045,3045,3045,3045,0
|
|
20230818,191600,166634620,3045,3045,3045,3045,0
|
|
20230818,191500,166634620,3045,3045,3045,3045,0
|
|
20230818,191400,166634620,3045,3045,3045,3045,0
|
|
20230818,191300,166634620,3045,3045,3045,3045,0
|
|
20230818,191200,166634620,3045,3045,3045,3045,0
|
|
20230818,191100,166634620,3045,3045,3045,3045,0
|
|
20230818,191000,166634620,3045,3045,3045,3045,0
|
|
20230818,190900,166634620,3045,3045,3045,3045,0
|
|
20230818,190800,166634620,3045,3045,3045,3045,0
|
|
20230818,190700,166634620,3045,3045,3045,3045,0
|
|
20230818,190600,166634620,3045,3045,3045,3045,0
|
|
20230818,190500,166634620,3045,3045,3045,3045,0
|
|
20230818,190400,166634620,3045,3045,3045,3045,0
|
|
20230818,190300,166634620,3045,3045,3045,3045,0
|
|
20230818,190200,166634620,3045,3045,3045,3045,0
|
|
20230818,190100,166634620,3045,3045,3045,3045,0
|
|
20230818,190000,166634620,3045,3045,3045,3045,0
|
|
20230818,185900,166634620,3045,3045,3045,3045,0
|
|
20230818,185800,166634620,3045,3045,3045,3045,0
|
|
20230818,185700,166634620,3045,3045,3045,3045,0
|
|
20230818,185600,166634620,3045,3045,3045,3045,0
|
|
20230818,185500,166634620,3045,3045,3045,3045,0
|
|
20230818,185400,166634620,3045,3045,3045,3045,0
|
|
20230818,185300,166634620,3045,3045,3045,3045,0
|
|
20230818,185200,166634620,3045,3045,3045,3045,1714
|
|
20230818,185100,166634620,3045,3045,3045,3045,0
|
|
20230818,185000,166634620,3045,3045,3045,3045,0
|
|
20230818,184900,166634620,3045,3045,3045,3045,0
|
|
20230818,184800,166634620,3045,3045,3045,3045,0
|
|
20230818,184700,166634620,3045,3045,3045,3045,0
|
|
20230818,184600,166634620,3045,3045,3045,3045,0
|
|
20230818,184500,166634620,3045,3045,3045,3045,0
|
|
20230818,184400,166634620,3045,3045,3045,3045,0
|
|
20230818,184300,166634620,3045,3045,3045,3045,0
|
|
20230818,184200,166634620,3045,3045,3045,3045,0
|
|
20230818,184100,166634620,3045,3045,3045,3045,0
|
|
20230818,184000,166634620,3045,3045,3045,3045,0
|
|
20230818,183900,166634620,3045,3045,3045,3045,0
|
|
20230818,183800,166634620,3045,3045,3045,3045,0
|
|
20230818,183700,166634620,3045,3045,3045,3045,0
|
|
20230818,183600,166634620,3045,3045,3045,3045,0
|
|
20230818,183500,166634620,3045,3045,3045,3045,0
|
|
20230818,183400,166634620,3045,3045,3045,3045,0
|
|
20230818,183300,166634620,3045,3045,3045,3045,0
|
|
20230818,183200,166634620,3045,3045,3045,3045,0
|
|
20230818,183100,166634620,3045,3045,3045,3045,0
|
|
20230818,183000,166634620,3045,3045,3045,3045,0
|
|
20230818,182900,166634620,3045,3045,3045,3045,0
|
|
20230818,182800,166634620,3045,3045,3045,3045,0
|
|
20230818,182700,166634620,3045,3045,3045,3045,0
|
|
20230818,182600,166634620,3045,3045,3045,3045,0
|
|
20230818,182500,166634620,3045,3045,3045,3045,0
|
|
20230818,182400,166634620,3045,3045,3045,3045,0
|
|
20230818,182300,166634620,3045,3045,3045,3045,0
|
|
20230818,182200,166634620,3045,3045,3045,3045,1714
|
|
20230818,182100,166634620,3045,3045,3045,3045,0
|
|
20230818,182000,166634620,3045,3045,3045,3045,0
|
|
20230818,181900,166634620,3045,3045,3045,3045,0
|
|
20230818,181800,166634620,3045,3045,3045,3045,0
|
|
20230818,181700,166634620,3045,3045,3045,3045,0
|
|
20230818,181600,166634620,3045,3045,3045,3045,0
|
|
20230818,181500,166634620,3045,3045,3045,3045,0
|
|
20230818,181400,166634620,3045,3045,3045,3045,0
|
|
20230818,181300,166634620,3045,3045,3045,3045,0
|
|
20230818,181200,166634620,3045,3045,3045,3045,0
|
|
20230818,181100,166634620,3045,3045,3045,3045,0
|
|
20230818,181000,166634620,3045,3045,3045,3045,0
|
|
20230818,180900,166634620,3045,3045,3045,3045,0
|
|
20230818,180800,166634620,3045,3045,3045,3045,0
|
|
20230818,180700,166634620,3045,3045,3045,3045,0
|
|
20230818,180600,166634620,3045,3045,3045,3045,0
|
|
20230818,180500,166634620,3045,3045,3045,3045,0
|
|
20230818,180400,166634620,3045,3045,3045,3045,0
|
|
20230818,180300,166634620,3045,3045,3045,3045,0
|
|
20230818,180200,166634620,3045,3045,3045,3045,0
|
|
20230818,180100,166634620,3045,3045,3045,3045,0
|
|
20230818,180000,166634620,3045,3045,3045,3045,0
|
|
20230818,175900,166634620,3045,3045,3045,3045,0
|
|
20230818,175800,166634620,3045,3045,3045,3045,0
|
|
20230818,175700,166634620,3045,3045,3045,3045,0
|
|
20230818,175600,166634620,3045,3045,3045,3045,0
|
|
20230818,175500,166634620,3045,3045,3045,3045,0
|
|
20230818,175400,166634620,3045,3045,3045,3045,0
|
|
20230818,175300,166634620,3045,3045,3045,3045,0
|
|
20230818,175200,166634620,3045,3045,3045,3045,1714
|
|
20230818,175100,166634620,3045,3045,3045,3045,0
|
|
20230818,175000,166634620,3045,3045,3045,3045,0
|
|
20230818,174900,166634620,3045,3045,3045,3045,0
|
|
20230818,174800,166634620,3045,3045,3045,3045,0
|
|
20230818,174700,166634620,3045,3045,3045,3045,0
|
|
20230818,174600,166634620,3045,3045,3045,3045,0
|
|
20230818,174500,166634620,3045,3045,3045,3045,0
|
|
20230818,174400,166634620,3045,3045,3045,3045,0
|
|
20230818,174300,166634620,3045,3045,3045,3045,0
|
|
20230818,174200,166634620,3045,3045,3045,3045,0
|
|
20230818,174100,166634620,3045,3045,3045,3045,0
|
|
20230818,174000,166634620,3045,3045,3045,3045,0
|
|
20230818,173900,166634620,3045,3045,3045,3045,0
|
|
20230818,173800,166634620,3045,3045,3045,3045,0
|
|
20230818,173700,166634620,3045,3045,3045,3045,0
|
|
20230818,173600,166634620,3045,3045,3045,3045,0
|
|
20230818,173500,166634620,3045,3045,3045,3045,0
|
|
20230818,173400,166634620,3045,3045,3045,3045,0
|
|
20230818,173300,166634620,3045,3045,3045,3045,0
|
|
20230818,173200,166634620,3045,3045,3045,3045,0
|
|
20230818,173100,166634620,3045,3045,3045,3045,0
|
|
20230818,173000,166634620,3045,3045,3045,3045,0
|
|
20230818,172900,166634620,3045,3045,3045,3045,0
|
|
20230818,172800,166634620,3045,3045,3045,3045,0
|
|
20230818,172700,166634620,3045,3045,3045,3045,0
|
|
20230818,172600,166634620,3045,3045,3045,3045,0
|
|
20230818,172500,166634620,3045,3045,3045,3045,0
|
|
20230818,172400,166634620,3045,3045,3045,3045,0
|
|
20230818,172300,166634620,3045,3045,3045,3045,0
|
|
20230818,172200,166634620,3045,3045,3045,3045,1714
|
|
20230818,172100,166634620,3045,3045,3045,3045,0
|
|
20230818,172000,166634620,3045,3045,3045,3045,0
|
|
20230818,171900,166634620,3045,3045,3045,3045,0
|
|
20230818,171800,166634620,3045,3045,3045,3045,0
|
|
20230818,171700,166634620,3045,3045,3045,3045,0
|
|
20230818,171600,166634620,3045,3045,3045,3045,0
|
|
20230818,171500,166634620,3045,3045,3045,3045,0
|
|
20230818,171400,166634620,3045,3045,3045,3045,0
|
|
20230818,171300,166634620,3045,3045,3045,3045,0
|
|
20230818,171200,166634620,3045,3045,3045,3045,0
|
|
20230818,171100,166634620,3045,3045,3045,3045,0
|
|
20230818,171000,166634620,3045,3045,3045,3045,0
|
|
20230818,170900,166634620,3045,3045,3045,3045,0
|
|
20230818,170800,166634620,3045,3045,3045,3045,0
|
|
20230818,170700,166634620,3045,3045,3045,3045,0
|
|
20230818,170600,166634620,3045,3045,3045,3045,0
|
|
20230818,170500,166634620,3045,3045,3045,3045,0
|
|
20230818,170400,166634620,3045,3045,3045,3045,0
|
|
20230818,170300,166634620,3045,3045,3045,3045,0
|
|
20230818,170200,166634620,3045,3045,3045,3045,0
|
|
20230818,170100,166634620,3045,3045,3045,3045,0
|
|
20230818,170000,166634620,3045,3045,3045,3045,0
|
|
20230818,165900,166634620,3045,3045,3045,3045,0
|
|
20230818,165800,166634620,3045,3045,3045,3045,0
|
|
20230818,165700,166634620,3045,3045,3045,3045,0
|
|
20230818,165600,166634620,3045,3045,3045,3045,0
|
|
20230818,165500,166634620,3045,3045,3045,3045,0
|
|
20230818,165400,166634620,3045,3045,3045,3045,0
|
|
20230818,165300,166634620,3045,3045,3045,3045,0
|
|
20230818,165200,166634620,3045,3045,3045,3045,1714
|
|
20230818,165100,166634620,3045,3045,3045,3045,0
|
|
20230818,165000,166634620,3045,3045,3045,3045,0
|
|
20230818,164900,166634620,3045,3045,3045,3045,0
|
|
20230818,164800,166634620,3045,3045,3045,3045,0
|
|
20230818,164700,166634620,3045,3045,3045,3045,0
|
|
20230818,164600,166634620,3045,3045,3045,3045,0
|
|
20230818,164500,166634620,3045,3045,3045,3045,0
|
|
20230818,164400,166634620,3045,3045,3045,3045,0
|
|
20230818,164300,166634620,3045,3045,3045,3045,0
|
|
20230818,164200,166634620,3045,3045,3045,3045,0
|
|
20230818,164100,166634620,3045,3045,3045,3045,0
|
|
20230818,164000,166634620,3045,3045,3045,3045,0
|
|
20230818,163900,166634620,3045,3045,3045,3045,0
|
|
20230818,163800,166634620,3045,3045,3045,3045,0
|
|
20230818,163700,166634620,3045,3045,3045,3045,0
|
|
20230818,163600,166634620,3045,3045,3045,3045,0
|
|
20230818,163500,166634620,3045,3045,3045,3045,0
|
|
20230818,163400,166634620,3045,3045,3045,3045,0
|
|
20230818,163300,166634620,3045,3045,3045,3045,0
|
|
20230818,163200,166634620,3045,3045,3045,3045,0
|
|
20230818,163100,166634620,3045,3045,3045,3045,0
|
|
20230818,163000,166634620,3045,3045,3045,3045,0
|
|
20230818,162900,166634620,3045,3045,3045,3045,0
|
|
20230818,162800,166634620,3045,3045,3045,3045,0
|
|
20230818,162700,166634620,3045,3045,3045,3045,0
|
|
20230818,162600,166634620,3045,3045,3045,3045,0
|
|
20230818,162500,166634620,3045,3045,3045,3045,0
|
|
20230818,162400,166634620,3045,3045,3045,3045,0
|
|
20230818,162300,166634620,3045,3045,3045,3045,0
|
|
20230818,162200,166634620,3045,3045,3045,3045,1714
|
|
20230818,162100,166634620,3045,3045,3045,3045,0
|
|
20230818,162000,166634620,3045,3045,3045,3045,0
|
|
20230818,161900,166634620,3045,3045,3045,3045,0
|
|
20230818,161800,166634620,3045,3045,3045,3045,0
|
|
20230818,161700,166634620,3045,3045,3045,3045,0
|
|
20230818,161600,166634620,3045,3045,3045,3045,0
|
|
20230818,161500,166634620,3045,3045,3045,3045,0
|
|
20230818,161400,166634620,3045,3045,3045,3045,0
|
|
20230818,161300,166634620,3045,3045,3045,3045,0
|
|
20230818,161200,166634620,3045,3045,3045,3045,0
|
|
20230818,161100,166634620,3045,3045,3045,3045,0
|
|
20230818,161000,166634620,3045,3045,3045,3045,0
|
|
20230818,160900,166634620,3045,3045,3045,3045,0
|
|
20230818,160800,166634620,3045,3045,3045,3045,0
|
|
20230818,160700,166634620,3045,3045,3045,3045,0
|
|
20230818,160600,166634620,3045,3045,3045,3045,0
|
|
20230818,160500,166634620,3045,3045,3045,3045,0
|
|
20230818,160400,166634620,3045,3045,3045,3045,0
|
|
20230818,160300,166634620,3045,3045,3045,3045,0
|
|
20230818,160200,166634620,3045,3045,3045,3045,0
|
|
20230818,160100,166634620,3045,3045,3045,3045,0
|
|
20230818,160000,166634620,3045,3045,3045,3045,0
|
|
20230818,155900,166634620,3045,3045,3045,3045,0
|
|
20230818,155800,166634620,3045,3045,3045,3045,0
|
|
20230818,155700,166634620,3045,3045,3045,3045,0
|
|
20230818,155600,166634620,3045,3045,3045,3045,0
|
|
20230818,155500,166634620,3045,3045,3045,3045,0
|
|
20230818,155400,166634620,3045,3045,3045,3045,0
|
|
20230818,155300,166634620,3045,3045,3045,3045,0
|
|
20230818,155200,166634620,3045,3045,3045,3045,1714
|
|
20230818,155100,166634620,3045,3045,3045,3045,0
|
|
20230818,155000,166634620,3045,3045,3045,3045,0
|
|
20230818,154900,166634620,3045,3045,3045,3045,0
|
|
20230818,154800,166634620,3045,3045,3045,3045,0
|
|
20230818,154700,166634620,3045,3045,3045,3045,0
|
|
20230818,154600,166634620,3045,3045,3045,3045,0
|
|
20230818,154500,166634620,3045,3045,3045,3045,0
|
|
20230818,154400,166634620,3045,3045,3045,3045,0
|
|
20230818,154300,166634620,3045,3045,3045,3045,0
|
|
20230818,154200,166634620,3045,3045,3045,3045,0
|
|
20230818,154100,166634620,3045,3045,3045,3045,0
|
|
20230818,154000,166634620,3045,3045,3045,3045,0
|
|
20230818,153900,166634620,3045,3045,3045,3045,0
|
|
20230818,153800,166634620,3045,3045,3045,3045,0
|
|
20230818,153700,166634620,3045,3045,3045,3045,0
|
|
20230818,153600,166634620,3045,3045,3045,3045,0
|
|
20230818,153500,166634620,3045,3045,3045,3045,0
|
|
20230818,153400,166634620,3045,3045,3045,3045,0
|
|
20230818,153300,166634620,3045,3045,3045,3045,0
|
|
20230818,153200,166634620,3045,3045,3045,3045,0
|
|
20230818,153100,166634620,3045,3045,3045,3045,0
|
|
20230818,153000,166634620,3045,3045,3045,3045,1714
|
|
20230818,152900,161415490,3040,3040,3040,3040,0
|
|
20230818,152800,161415490,3040,3040,3040,3040,0
|
|
20230818,152700,161415490,3040,3040,3040,3040,0
|
|
20230818,152600,161415490,3040,3040,3040,3040,0
|
|
20230818,152500,161415490,3040,3040,3040,3040,0
|
|
20230818,152400,161415490,3040,3040,3040,3040,0
|
|
20230818,152300,161415490,3040,3040,3040,3040,0
|
|
20230818,152200,161415490,3040,3040,3040,3040,0
|
|
20230818,152100,161415490,3040,3040,3040,3040,0
|
|
20230818,152000,161415490,3040,3040,3040,3040,0
|
|
20230818,151900,161415490,3040,3040,3040,3040,0
|
|
20230818,151800,161415490,3040,3040,3040,3040,1
|
|
20230818,151700,161412450,3040,3040,3040,3040,10
|
|
20230818,151600,161382050,3040,3040,3040,3040,0
|
|
20230818,151500,161382050,3040,3040,3040,3040,0
|
|
20230818,151400,161382050,3040,3040,3040,3040,1
|
|
20230818,151300,161379010,3025,3025,3025,3025,0
|
|
20230818,151200,161379010,3025,3025,3025,3025,0
|
|
20230818,151100,161379010,3025,3025,3025,3025,0
|
|
20230818,151000,161379010,3025,3025,3025,3025,0
|
|
20230818,150900,161379010,3025,3025,3025,3025,0
|
|
20230818,150800,161379010,3025,3025,3025,3025,0
|
|
20230818,150700,161379010,3025,3030,3030,3025,34
|
|
20230818,150600,161276035,3040,3040,3040,3040,0
|
|
20230818,150500,161276035,3040,3040,3040,3040,20
|
|
20230818,150400,161215235,3030,3030,3030,3030,0
|
|
20230818,150300,161215235,3030,3030,3030,3030,0
|
|
20230818,150200,161215235,3030,3030,3040,3030,41
|
|
20230818,150100,161090995,3030,3030,3030,3030,0
|
|
20230818,150000,161090995,3030,3030,3030,3030,0
|
|
20230818,145900,161090995,3030,3030,3030,3030,0
|
|
20230818,145800,161090995,3030,3020,3030,3020,238
|
|
20230818,145700,160370945,3045,3045,3045,3045,0
|
|
20230818,145600,160370945,3045,3045,3045,3045,0
|
|
20230818,145500,160370945,3045,3045,3045,3045,0
|
|
20230818,145400,160370945,3045,3045,3045,3045,0
|
|
20230818,145300,160370945,3045,3045,3045,3045,0
|
|
20230818,145200,160370945,3045,3045,3045,3045,8
|
|
20230818,145100,160346585,3020,3020,3020,3020,300
|
|
20230818,145000,159440585,3020,3020,3020,3020,0
|
|
20230818,144900,159440585,3020,3025,3025,3020,755
|
|
20230818,144800,157159680,3020,3020,3020,3020,0
|
|
20230818,144700,157159680,3020,3020,3020,3020,123
|
|
20230818,144600,156788220,3020,3020,3020,3020,13
|
|
20230818,144500,156748960,3020,3025,3025,3020,3368
|
|
20230818,144400,146577550,3015,3015,3015,3015,0
|
|
20230818,144300,146577550,3015,3015,3015,3015,0
|
|
20230818,144200,146577550,3015,3015,3015,3015,0
|
|
20230818,144100,146577550,3015,3030,3030,3015,3980
|
|
20230818,144000,134548990,3030,3030,3030,3030,20
|
|
20230818,143900,134488390,3030,3030,3030,3030,10
|
|
20230818,143800,134458090,3030,3030,3030,3030,0
|
|
20230818,143700,134458090,3030,3030,3030,3030,0
|
|
20230818,143600,134458090,3030,3030,3030,3030,1
|
|
20230818,143500,134455060,3030,3030,3030,3030,0
|
|
20230818,143400,134455060,3030,3030,3030,3030,0
|
|
20230818,143300,134455060,3030,3030,3030,3030,0
|
|
20230818,143200,134455060,3030,3030,3030,3030,0
|
|
20230818,143100,134455060,3030,3030,3030,3030,0
|
|
20230818,143000,134455060,3030,3035,3035,3030,68
|
|
20230818,142900,134249015,3035,3030,3035,3030,325
|
|
20230818,142800,133264200,3030,3030,3030,3030,60
|
|
20230818,142700,133082400,3030,3030,3030,3030,0
|
|
20230818,142600,133082400,3030,3030,3030,3030,7
|
|
20230818,142500,133061190,3030,3030,3030,3025,1116
|
|
20230818,142400,129681085,3030,3030,3030,3030,2
|
|
20230818,142300,129675025,3030,3030,3030,3030,139
|
|
20230818,142200,129253855,3030,3030,3030,3030,10
|
|
20230818,142100,129223555,3030,3030,3030,3030,0
|
|
20230818,142000,129223555,3030,3035,3040,3030,20
|
|
20230818,141900,129162905,3030,3030,3030,3030,5
|
|
20230818,141800,129147755,3050,3050,3050,3050,0
|
|
20230818,141700,129147755,3050,3050,3050,3050,0
|
|
20230818,141600,129147755,3050,3050,3050,3050,0
|
|
20230818,141500,129147755,3050,3050,3050,3050,0
|
|
20230818,141400,129147755,3050,3050,3050,3050,0
|
|
20230818,141300,129147755,3050,3050,3050,3050,0
|
|
20230818,141200,129147755,3050,3050,3050,3050,0
|
|
20230818,141100,129147755,3050,3050,3050,3050,0
|
|
20230818,141000,129147755,3050,3045,3050,3045,85
|
|
20230818,140900,128888650,3045,3045,3045,3045,0
|
|
20230818,140800,128888650,3045,3045,3045,3045,0
|
|
20230818,140700,128888650,3045,3045,3045,3045,0
|
|
20230818,140600,128888650,3045,3045,3045,3045,0
|
|
20230818,140500,128888650,3045,3045,3045,3045,110
|
|
20230818,140400,128553700,3040,3040,3040,3040,0
|
|
20230818,140300,128553700,3040,3040,3040,3040,0
|
|
20230818,140200,128553700,3040,3040,3040,3040,0
|
|
20230818,140100,128553700,3040,3040,3040,3040,0
|
|
20230818,140000,128553700,3040,3040,3040,3040,100
|
|
20230818,135900,128249700,3045,3045,3045,3045,0
|
|
20230818,135800,128249700,3045,3045,3045,3045,0
|
|
20230818,135700,128249700,3045,3045,3045,3045,0
|
|
20230818,135600,128249700,3045,3040,3045,3040,2000
|
|
20230818,135500,122161200,3045,3045,3045,3045,0
|
|
20230818,135400,122161200,3045,3045,3045,3045,0
|
|
20230818,135300,122161200,3045,3045,3045,3045,0
|
|
20230818,135200,122161200,3045,3045,3045,3045,0
|
|
20230818,135100,122161200,3045,3045,3045,3045,0
|
|
20230818,135000,122161200,3045,3045,3045,3045,0
|
|
20230818,134900,122161200,3045,3045,3045,3045,0
|
|
20230818,134800,122161200,3045,3045,3045,3045,0
|
|
20230818,134700,122161200,3045,3045,3045,3045,0
|
|
20230818,134600,122161200,3045,3045,3045,3045,0
|
|
20230818,134500,122161200,3045,3045,3045,3045,0
|
|
20230818,134400,122161200,3045,3045,3045,3045,0
|
|
20230818,134300,122161200,3045,3045,3045,3045,0
|
|
20230818,134200,122161200,3045,3045,3045,3045,0
|
|
20230818,134100,122161200,3045,3045,3045,3045,0
|
|
20230818,134000,122161200,3045,3045,3045,3045,0
|
|
20230818,133900,122161200,3045,3045,3045,3045,0
|
|
20230818,133800,122161200,3045,3045,3045,3045,0
|
|
20230818,133700,122161200,3045,3045,3045,3045,2
|
|
20230818,133600,122155110,3045,3045,3045,3045,0
|
|
20230818,133500,122155110,3045,3045,3045,3045,0
|
|
20230818,133400,122155110,3045,3045,3045,3045,0
|
|
20230818,133300,122155110,3045,3045,3045,3045,0
|
|
20230818,133200,122155110,3045,3045,3045,3045,0
|
|
20230818,133100,122155110,3045,3045,3045,3045,0
|
|
20230818,133000,122155110,3045,3040,3045,3040,44
|
|
20230818,132900,122021295,3025,3025,3025,3025,0
|
|
20230818,132800,122021295,3025,3025,3025,3025,0
|
|
20230818,132700,122021295,3025,3025,3025,3025,0
|
|
20230818,132600,122021295,3025,3025,3025,3025,0
|
|
20230818,132500,122021295,3025,3025,3025,3025,0
|
|
20230818,132400,122021295,3025,3025,3025,3025,0
|
|
20230818,132300,122021295,3025,3025,3025,3025,0
|
|
20230818,132200,122021295,3025,3025,3025,3025,0
|
|
20230818,132100,122021295,3025,3025,3025,3025,0
|
|
20230818,132000,122021295,3025,3025,3025,3025,0
|
|
20230818,131900,122021295,3025,3025,3025,3025,0
|
|
20230818,131800,122021295,3025,3025,3025,3025,24
|
|
20230818,131700,121948695,3025,3025,3025,3025,0
|
|
20230818,131600,121948695,3025,3025,3025,3025,40
|
|
20230818,131500,121827695,3025,3035,3035,3025,52
|
|
20230818,131400,121670255,3035,3035,3035,3035,0
|
|
20230818,131300,121670255,3035,3035,3035,3035,1
|
|
20230818,131200,121667220,3050,3050,3050,3050,0
|
|
20230818,131100,121667220,3050,3050,3050,3050,4
|
|
20230818,131000,121655020,3040,3040,3040,3040,63
|
|
20230818,130900,121463500,3035,3035,3035,3035,0
|
|
20230818,130800,121463500,3035,3035,3035,3035,5
|
|
20230818,130700,121448325,3035,3035,3035,3035,0
|
|
20230818,130600,121448325,3035,3035,3035,3035,0
|
|
20230818,130500,121448325,3035,3035,3035,3035,0
|
|
20230818,130400,121448325,3035,3035,3035,3035,0
|
|
20230818,130300,121448325,3035,3035,3035,3035,95
|
|
20230818,130200,121160000,3030,3030,3030,3030,6077
|
|
20230818,130100,102746690,3030,3030,3030,3030,100
|
|
20230818,130000,102443690,3030,3030,3030,3030,0
|
|
20230818,125900,102443690,3030,3030,3030,3030,0
|
|
20230818,125800,102443690,3030,3030,3030,3030,0
|
|
20230818,125700,102443690,3030,3030,3030,3030,0
|
|
20230818,125600,102443690,3030,3030,3030,3030,300
|
|
20230818,125500,101534690,3025,3025,3025,3025,0
|
|
20230818,125400,101534690,3025,3025,3025,3025,1000
|
|
20230818,125300,98509690,3030,3030,3030,3030,0
|
|
20230818,125200,98509690,3030,3030,3030,3030,0
|
|
20230818,125100,98509690,3030,3030,3030,3030,20
|
|
20230818,125000,98449090,3030,3030,3030,3030,3
|
|
20230818,124900,98440000,3030,3030,3030,3030,0
|
|
20230818,124800,98440000,3030,3030,3030,3030,0
|
|
20230818,124700,98440000,3030,3025,3030,3025,3
|
|
20230818,124600,98430915,3030,3030,3030,3030,0
|
|
20230818,124500,98430915,3030,3030,3030,3030,330
|
|
20230818,124400,97431015,3030,3030,3030,3030,0
|
|
20230818,124300,97431015,3030,3030,3030,3030,0
|
|
20230818,124200,97431015,3030,3030,3030,3030,1
|
|
20230818,124100,97427985,3030,3030,3030,3030,0
|
|
20230818,124000,97427985,3030,3030,3030,3030,0
|
|
20230818,123900,97427985,3030,3030,3030,3030,0
|
|
20230818,123800,97427985,3030,3030,3030,3030,111
|
|
20230818,123700,97091655,3030,3030,3030,3030,0
|
|
20230818,123600,97091655,3030,3030,3030,3030,16
|
|
20230818,123500,97043175,3030,3030,3030,3030,10
|
|
20230818,123400,97012875,3030,3030,3030,3030,1856
|
|
20230818,123300,91389195,3030,3030,3030,3030,0
|
|
20230818,123200,91389195,3030,3030,3030,3030,0
|
|
20230818,123100,91389195,3030,3030,3030,3030,22
|
|
20230818,123000,91322535,3030,3030,3030,3030,0
|
|
20230818,122900,91322535,3030,3030,3030,3030,0
|
|
20230818,122800,91322535,3030,3030,3030,3030,40
|
|
20230818,122700,91201335,3035,3035,3035,3035,1
|
|
20230818,122600,91198300,3035,3035,3035,3035,0
|
|
20230818,122500,91198300,3035,3035,3035,3035,0
|
|
20230818,122400,91198300,3035,3035,3035,3035,59
|
|
20230818,122300,91019235,3035,3035,3035,3035,0
|
|
20230818,122200,91019235,3035,3035,3035,3035,0
|
|
20230818,122100,91019235,3035,3035,3035,3035,0
|
|
20230818,122000,91019235,3035,3035,3035,3035,0
|
|
20230818,121900,91019235,3035,3035,3035,3035,1
|
|
20230818,121800,91016200,3050,3050,3050,3050,0
|
|
20230818,121700,91016200,3050,3050,3050,3050,0
|
|
20230818,121600,91016200,3050,3050,3050,3050,0
|
|
20230818,121500,91016200,3050,3050,3050,3050,10
|
|
20230818,121400,90985700,3050,3050,3050,3050,99
|
|
20230818,121300,90683750,3050,3050,3050,3020,2591
|
|
20230818,121200,82829305,3050,3050,3050,3050,91
|
|
20230818,121100,82551755,3050,3040,3050,3040,39
|
|
20230818,121000,82432960,3050,3045,3050,3045,91
|
|
20230818,120900,82155425,3050,3050,3050,3050,0
|
|
20230818,120800,82155425,3050,3045,3050,3045,91
|
|
20230818,120700,81877890,3050,3050,3050,3050,0
|
|
20230818,120600,81877890,3050,3025,3050,3025,93
|
|
20230818,120500,81594370,3025,3025,3025,3025,0
|
|
20230818,120400,81594370,3025,3025,3025,3025,0
|
|
20230818,120300,81594370,3025,3025,3025,3025,1717
|
|
20230818,120200,76400445,3030,3030,3030,3030,1062
|
|
20230818,120100,73182585,3040,3030,3040,3030,5
|
|
20230818,120000,73167425,3030,3030,3030,3030,35
|
|
20230818,115900,73061375,3030,3030,3030,3030,0
|
|
20230818,115800,73061375,3030,3030,3030,3030,0
|
|
20230818,115700,73061375,3030,3030,3030,3030,300
|
|
20230818,115600,72152375,3040,3040,3040,3040,0
|
|
20230818,115500,72152375,3040,3040,3040,3040,0
|
|
20230818,115400,72152375,3040,3040,3040,3040,85
|
|
20230818,115300,71893975,3040,3040,3040,3040,0
|
|
20230818,115200,71893975,3040,3040,3040,3040,0
|
|
20230818,115100,71893975,3040,3040,3040,3040,0
|
|
20230818,115000,71893975,3040,3040,3040,3040,0
|
|
20230818,114900,71893975,3040,3040,3040,3040,0
|
|
20230818,114800,71893975,3040,3040,3040,3040,1
|
|
20230818,114700,71890935,3040,3040,3040,3040,0
|
|
20230818,114600,71890935,3040,3040,3040,3040,0
|
|
20230818,114500,71890935,3040,3040,3040,3040,0
|
|
20230818,114400,71890935,3040,3040,3040,3040,100
|
|
20230818,114300,71586935,3050,3045,3050,3045,87
|
|
20230818,114200,71321765,3040,3040,3040,3040,0
|
|
20230818,114100,71321765,3040,3040,3040,3040,0
|
|
20230818,114000,71321765,3040,3040,3040,3040,0
|
|
20230818,113900,71321765,3040,3040,3040,3040,1000
|
|
20230818,113800,68281765,3050,3050,3050,3050,0
|
|
20230818,113700,68281765,3050,3050,3050,3050,0
|
|
20230818,113600,68281765,3050,3050,3050,3050,0
|
|
20230818,113500,68281765,3050,3050,3050,3050,0
|
|
20230818,113400,68281765,3050,3050,3050,3050,0
|
|
20230818,113300,68281765,3050,3050,3050,3050,0
|
|
20230818,113200,68281765,3050,3050,3050,3050,121
|
|
20230818,113100,67912715,3050,3050,3050,3050,10
|
|
20230818,113000,67882215,3050,3030,3050,3030,101
|
|
20230818,112900,67576165,3030,3030,3030,3030,600
|
|
20230818,112800,65758165,3030,3030,3030,3030,261
|
|
20230818,112700,64967335,3030,3030,3030,3030,0
|
|
20230818,112600,64967335,3030,3030,3030,3030,580
|
|
20230818,112500,63209935,3050,3050,3050,3050,0
|
|
20230818,112400,63209935,3050,3050,3050,3050,0
|
|
20230818,112300,63209935,3050,3050,3050,3050,10
|
|
20230818,112200,63179435,3030,3030,3030,3030,61
|
|
20230818,112100,62994605,3030,3030,3030,3030,102
|
|
20230818,112000,62685545,3030,3050,3055,3030,177
|
|
20230818,111900,62147945,3055,3055,3055,3055,0
|
|
20230818,111800,62147945,3055,3055,3055,3055,0
|
|
20230818,111700,62147945,3055,3055,3055,3055,0
|
|
20230818,111600,62147945,3055,3055,3055,3055,0
|
|
20230818,111500,62147945,3055,3055,3055,3055,0
|
|
20230818,111400,62147945,3055,3055,3055,3055,0
|
|
20230818,111300,62147945,3055,3055,3055,3055,0
|
|
20230818,111200,62147945,3055,3055,3055,3055,0
|
|
20230818,111100,62147945,3055,3055,3055,3055,0
|
|
20230818,111000,62147945,3055,3055,3055,3055,100
|
|
20230818,110900,61842445,3055,3045,3055,3045,358
|
|
20230818,110800,60751265,3030,3030,3030,3030,46
|
|
20230818,110700,60611885,3030,3045,3045,3030,566
|
|
20230818,110600,58895285,3040,3040,3040,3040,1
|
|
20230818,110500,58892245,3045,3045,3045,3045,5
|
|
20230818,110400,58877020,3045,3045,3045,3045,1
|
|
20230818,110300,58873975,3040,3040,3040,3040,7
|
|
20230818,110200,58852695,3045,3040,3045,3040,884
|
|
20230818,110100,56161080,3040,3045,3045,3040,78
|
|
20230818,110000,55923580,3045,3045,3045,3045,0
|
|
20230818,105900,55923580,3045,3045,3045,3045,0
|
|
20230818,105800,55923580,3045,3045,3045,3045,0
|
|
20230818,105700,55923580,3045,3045,3045,3045,0
|
|
20230818,105600,55923580,3045,3045,3045,3045,0
|
|
20230818,105500,55923580,3045,3045,3045,3045,0
|
|
20230818,105400,55923580,3045,3045,3045,3045,0
|
|
20230818,105300,55923580,3045,3045,3045,3045,0
|
|
20230818,105200,55923580,3045,3045,3045,3045,1
|
|
20230818,105100,55920535,3045,3050,3050,3045,11
|
|
20230818,105000,55886990,3050,3045,3050,3045,27
|
|
20230818,104900,55804655,3050,3050,3050,3050,0
|
|
20230818,104800,55804655,3050,3050,3050,3050,80
|
|
20230818,104700,55560655,3050,3050,3050,3050,1
|
|
20230818,104600,55557605,3055,3055,3055,3055,0
|
|
20230818,104500,55557605,3055,3055,3055,3055,0
|
|
20230818,104400,55557605,3055,3055,3055,3055,0
|
|
20230818,104300,55557605,3055,3055,3055,3055,0
|
|
20230818,104200,55557605,3055,3055,3055,3055,0
|
|
20230818,104100,55557605,3055,3055,3055,3055,111
|
|
20230818,104000,55218500,3055,3055,3055,3055,0
|
|
20230818,103900,55218500,3055,3055,3055,3055,0
|
|
20230818,103800,55218500,3055,3055,3055,3055,0
|
|
20230818,103700,55218500,3055,3055,3055,3055,0
|
|
20230818,103600,55218500,3055,3055,3055,3055,0
|
|
20230818,103500,55218500,3055,3055,3055,3055,0
|
|
20230818,103400,55218500,3055,3055,3055,3055,20
|
|
20230818,103300,55157400,3055,3055,3055,3055,0
|
|
20230818,103200,55157400,3055,3055,3055,3055,0
|
|
20230818,103100,55157400,3055,3055,3055,3055,0
|
|
20230818,103000,55157400,3055,3055,3055,3055,0
|
|
20230818,102900,55157400,3055,3055,3055,3055,0
|
|
20230818,102800,55157400,3055,3055,3055,3055,0
|
|
20230818,102700,55157400,3055,3055,3055,3055,180
|
|
20230818,102600,54607500,3055,3055,3055,3055,0
|
|
20230818,102500,54607500,3055,3055,3055,3055,0
|
|
20230818,102400,54607500,3055,3055,3055,3055,0
|
|
20230818,102300,54607500,3055,3055,3055,3055,0
|
|
20230818,102200,54607500,3055,3055,3055,3055,0
|
|
20230818,102100,54607500,3055,3035,3055,3035,43
|
|
20230818,102000,54476975,3035,3035,3035,3035,0
|
|
20230818,101900,54476975,3035,3035,3035,3035,0
|
|
20230818,101800,54476975,3035,3050,3055,3035,139
|
|
20230818,101700,54054930,3055,3055,3055,3055,0
|
|
20230818,101600,54054930,3055,3055,3055,3055,327
|
|
20230818,101500,53055945,3055,3050,3055,3050,18
|
|
20230818,101400,53000975,3050,3050,3050,3050,0
|
|
20230818,101300,53000975,3050,3050,3050,3050,0
|
|
20230818,101200,53000975,3050,3050,3050,3050,0
|
|
20230818,101100,53000975,3050,3050,3050,3050,0
|
|
20230818,101000,53000975,3050,3050,3050,3050,4
|
|
20230818,100900,52988775,3055,3050,3055,3050,123
|
|
20230818,100800,52613150,3055,3055,3055,3055,0
|
|
20230818,100700,52613150,3055,3055,3055,3055,0
|
|
20230818,100600,52613150,3055,3055,3055,3055,0
|
|
20230818,100500,52613150,3055,3025,3055,3025,210
|
|
20230818,100400,51976135,3020,3020,3020,3020,500
|
|
20230818,100300,50466135,3025,3025,3025,3025,72
|
|
20230818,100200,50248335,3025,3025,3025,3025,433
|
|
20230818,100100,48938510,3030,3030,3030,3030,0
|
|
20230818,100000,48938510,3030,3030,3030,3030,10
|
|
20230818,095900,48908210,3035,3035,3035,3035,1
|
|
20230818,095800,48905175,3040,3040,3040,3040,0
|
|
20230818,095700,48905175,3040,3040,3040,3040,100
|
|
20230818,095600,48601175,3035,3035,3035,3035,0
|
|
20230818,095500,48601175,3035,3035,3035,3035,0
|
|
20230818,095400,48601175,3035,3040,3045,3035,84
|
|
20230818,095300,48346105,3040,3030,3045,3030,478
|
|
20230818,095200,46896070,3050,3045,3050,3045,1739
|
|
20230818,095100,41600620,3045,3045,3045,3045,0
|
|
20230818,095000,41600620,3045,3045,3045,3045,0
|
|
20230818,094900,41600620,3045,3045,3045,3045,52
|
|
20230818,094800,41442280,3020,3020,3020,3020,0
|
|
20230818,094700,41442280,3020,3045,3045,3020,811
|
|
20230818,094600,38991285,3040,3040,3040,3040,0
|
|
20230818,094500,38991285,3040,3040,3040,3040,3
|
|
20230818,094400,38982165,3045,3040,3045,3040,16
|
|
20230818,094300,38933460,3040,3040,3040,3040,81
|
|
20230818,094200,38687220,3040,3040,3040,3040,0
|
|
20230818,094100,38687220,3040,3040,3040,3040,0
|
|
20230818,094000,38687220,3040,3040,3040,3040,0
|
|
20230818,093900,38687220,3040,3040,3040,3040,0
|
|
20230818,093800,38687220,3040,3040,3040,3040,0
|
|
20230818,093700,38687220,3040,3035,3040,3035,7
|
|
20230818,093600,38665955,3040,3020,3040,3020,40
|
|
20230818,093500,38545060,3045,3040,3045,3040,51
|
|
20230818,093400,38390015,3040,3040,3040,3040,65
|
|
20230818,093300,38192415,3015,3015,3015,3015,0
|
|
20230818,093200,38192415,3015,3015,3015,3015,17
|
|
20230818,093100,38141160,3040,3040,3040,3040,2
|
|
20230818,093000,38135080,3040,3040,3040,3040,1
|
|
20230818,092900,38132040,3040,3040,3040,3040,1
|
|
20230818,092800,38129000,3015,3040,3040,3015,4
|
|
20230818,092700,38116915,3015,3015,3015,3015,1639
|
|
20230818,092600,33175330,3020,3020,3020,3020,77
|
|
20230818,092500,32942790,3020,3025,3025,3020,1000
|
|
20230818,092400,29922165,3045,3045,3045,3045,0
|
|
20230818,092300,29922165,3045,3045,3045,3045,57
|
|
20230818,092200,29748600,3045,3040,3045,3040,21
|
|
20230818,092100,29684740,3025,3030,3030,3025,2
|
|
20230818,092000,29678685,3040,3040,3040,3040,2
|
|
20230818,091900,29672605,3040,3020,3040,3020,11
|
|
20230818,091800,29639365,3040,3035,3045,3020,186
|
|
20230818,091700,29074915,3015,3020,3020,3015,1000
|
|
20230818,091600,26057380,3045,3045,3045,3045,350
|
|
20230818,091500,24991630,3045,3045,3045,3045,0
|
|
20230818,091400,24991630,3045,3045,3045,3045,1
|
|
20230818,091300,24988585,3045,3030,3045,3030,220
|
|
20230818,091200,24320920,3030,3020,3030,3015,2497
|
|
20230818,091100,16788675,3020,3025,3025,3020,687
|
|
20230818,091000,14713435,3035,3035,3035,3035,0
|
|
20230818,090900,14713435,3035,3035,3040,3035,33
|
|
20230818,090800,14613195,3045,3045,3045,3045,20
|
|
20230818,090700,14552295,3045,3035,3045,3035,27
|
|
20230818,090600,14470090,3035,3040,3040,3035,28
|
|
20230818,090500,14385080,3040,3040,3040,3015,191
|
|
20230818,090400,13808290,3040,3025,3040,3015,613
|
|
20230818,090300,11959180,3050,3040,3050,3040,73
|
|
20230818,090200,11736780,3045,3050,3050,3015,1888
|
|
20230818,090100,6029155,3030,3050,3050,3030,446
|
|
20230818,090000,4675400,3050,3070,3070,3050,1528
|