698 lines
33 KiB
CSV
698 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230814,203500,123167910,4045,4045,4045,4045,431
|
|
20230814,203400,123167910,4045,4045,4045,4045,0
|
|
20230814,203300,123167910,4045,4045,4045,4045,0
|
|
20230814,203200,123167910,4045,4045,4045,4045,0
|
|
20230814,203100,123167910,4045,4045,4045,4045,0
|
|
20230814,203000,123167910,4045,4045,4045,4045,0
|
|
20230814,202900,123167910,4045,4045,4045,4045,0
|
|
20230814,202800,123167910,4045,4045,4045,4045,0
|
|
20230814,202700,123167910,4045,4045,4045,4045,0
|
|
20230814,202600,123167910,4045,4045,4045,4045,0
|
|
20230814,202500,123167910,4045,4045,4045,4045,0
|
|
20230814,202400,123167910,4045,4045,4045,4045,0
|
|
20230814,202300,123167910,4045,4045,4045,4045,0
|
|
20230814,202200,123167910,4045,4045,4045,4045,0
|
|
20230814,202100,123167910,4045,4045,4045,4045,0
|
|
20230814,202000,123167910,4045,4045,4045,4045,0
|
|
20230814,201900,123167910,4045,4045,4045,4045,0
|
|
20230814,201800,123167910,4045,4045,4045,4045,0
|
|
20230814,201700,123167910,4045,4045,4045,4045,0
|
|
20230814,201600,123167910,4045,4045,4045,4045,0
|
|
20230814,201500,123167910,4045,4045,4045,4045,0
|
|
20230814,201400,123167910,4045,4045,4045,4045,0
|
|
20230814,201300,123167910,4045,4045,4045,4045,0
|
|
20230814,201200,123167910,4045,4045,4045,4045,0
|
|
20230814,201100,123167910,4045,4045,4045,4045,0
|
|
20230814,201000,123167910,4045,4045,4045,4045,0
|
|
20230814,200900,123167910,4045,4045,4045,4045,0
|
|
20230814,200800,123167910,4045,4045,4045,4045,0
|
|
20230814,200700,123167910,4045,4045,4045,4045,0
|
|
20230814,200600,123167910,4045,4045,4045,4045,0
|
|
20230814,200500,123167910,4045,4045,4045,4045,431
|
|
20230814,200400,123167910,4045,4045,4045,4045,0
|
|
20230814,200300,123167910,4045,4045,4045,4045,0
|
|
20230814,200200,123167910,4045,4045,4045,4045,0
|
|
20230814,200100,123167910,4045,4045,4045,4045,0
|
|
20230814,200000,123167910,4045,4045,4045,4045,0
|
|
20230814,195900,123167910,4045,4045,4045,4045,0
|
|
20230814,195800,123167910,4045,4045,4045,4045,0
|
|
20230814,195700,123167910,4045,4045,4045,4045,0
|
|
20230814,195600,123167910,4045,4045,4045,4045,0
|
|
20230814,195500,123167910,4045,4045,4045,4045,0
|
|
20230814,195400,123167910,4045,4045,4045,4045,0
|
|
20230814,195300,123167910,4045,4045,4045,4045,0
|
|
20230814,195200,123167910,4045,4045,4045,4045,0
|
|
20230814,195100,123167910,4045,4045,4045,4045,0
|
|
20230814,195000,123167910,4045,4045,4045,4045,0
|
|
20230814,194900,123167910,4045,4045,4045,4045,0
|
|
20230814,194800,123167910,4045,4045,4045,4045,0
|
|
20230814,194700,123167910,4045,4045,4045,4045,0
|
|
20230814,194600,123167910,4045,4045,4045,4045,0
|
|
20230814,194500,123167910,4045,4045,4045,4045,0
|
|
20230814,194400,123167910,4045,4045,4045,4045,0
|
|
20230814,194300,123167910,4045,4045,4045,4045,0
|
|
20230814,194200,123167910,4045,4045,4045,4045,0
|
|
20230814,194100,123167910,4045,4045,4045,4045,0
|
|
20230814,194000,123167910,4045,4045,4045,4045,0
|
|
20230814,193900,123167910,4045,4045,4045,4045,0
|
|
20230814,193800,123167910,4045,4045,4045,4045,0
|
|
20230814,193700,123167910,4045,4045,4045,4045,0
|
|
20230814,193600,123167910,4045,4045,4045,4045,0
|
|
20230814,193500,123167910,4045,4045,4045,4045,431
|
|
20230814,193400,123167910,4045,4045,4045,4045,0
|
|
20230814,193300,123167910,4045,4045,4045,4045,0
|
|
20230814,193200,123167910,4045,4045,4045,4045,0
|
|
20230814,193100,123167910,4045,4045,4045,4045,0
|
|
20230814,193000,123167910,4045,4045,4045,4045,0
|
|
20230814,192900,123167910,4045,4045,4045,4045,0
|
|
20230814,192800,123167910,4045,4045,4045,4045,0
|
|
20230814,192700,123167910,4045,4045,4045,4045,0
|
|
20230814,192600,123167910,4045,4045,4045,4045,0
|
|
20230814,192500,123167910,4045,4045,4045,4045,0
|
|
20230814,192400,123167910,4045,4045,4045,4045,0
|
|
20230814,192300,123167910,4045,4045,4045,4045,0
|
|
20230814,192200,123167910,4045,4045,4045,4045,0
|
|
20230814,192100,123167910,4045,4045,4045,4045,0
|
|
20230814,192000,123167910,4045,4045,4045,4045,0
|
|
20230814,191900,123167910,4045,4045,4045,4045,0
|
|
20230814,191800,123167910,4045,4045,4045,4045,0
|
|
20230814,191700,123167910,4045,4045,4045,4045,0
|
|
20230814,191600,123167910,4045,4045,4045,4045,0
|
|
20230814,191500,123167910,4045,4045,4045,4045,0
|
|
20230814,191400,123167910,4045,4045,4045,4045,0
|
|
20230814,191300,123167910,4045,4045,4045,4045,0
|
|
20230814,191200,123167910,4045,4045,4045,4045,0
|
|
20230814,191100,123167910,4045,4045,4045,4045,0
|
|
20230814,191000,123167910,4045,4045,4045,4045,0
|
|
20230814,190900,123167910,4045,4045,4045,4045,0
|
|
20230814,190800,123167910,4045,4045,4045,4045,0
|
|
20230814,190700,123167910,4045,4045,4045,4045,0
|
|
20230814,190600,123167910,4045,4045,4045,4045,0
|
|
20230814,190500,123167910,4045,4045,4045,4045,431
|
|
20230814,190400,123167910,4045,4045,4045,4045,0
|
|
20230814,190300,123167910,4045,4045,4045,4045,0
|
|
20230814,190200,123167910,4045,4045,4045,4045,0
|
|
20230814,190100,123167910,4045,4045,4045,4045,0
|
|
20230814,190000,123167910,4045,4045,4045,4045,0
|
|
20230814,185900,123167910,4045,4045,4045,4045,0
|
|
20230814,185800,123167910,4045,4045,4045,4045,0
|
|
20230814,185700,123167910,4045,4045,4045,4045,0
|
|
20230814,185600,123167910,4045,4045,4045,4045,0
|
|
20230814,185500,123167910,4045,4045,4045,4045,0
|
|
20230814,185400,123167910,4045,4045,4045,4045,0
|
|
20230814,185300,123167910,4045,4045,4045,4045,0
|
|
20230814,185200,123167910,4045,4045,4045,4045,0
|
|
20230814,185100,123167910,4045,4045,4045,4045,0
|
|
20230814,185000,123167910,4045,4045,4045,4045,0
|
|
20230814,184900,123167910,4045,4045,4045,4045,0
|
|
20230814,184800,123167910,4045,4045,4045,4045,0
|
|
20230814,184700,123167910,4045,4045,4045,4045,0
|
|
20230814,184600,123167910,4045,4045,4045,4045,0
|
|
20230814,184500,123167910,4045,4045,4045,4045,0
|
|
20230814,184400,123167910,4045,4045,4045,4045,0
|
|
20230814,184300,123167910,4045,4045,4045,4045,0
|
|
20230814,184200,123167910,4045,4045,4045,4045,0
|
|
20230814,184100,123167910,4045,4045,4045,4045,0
|
|
20230814,184000,123167910,4045,4045,4045,4045,0
|
|
20230814,183900,123167910,4045,4045,4045,4045,0
|
|
20230814,183800,123167910,4045,4045,4045,4045,0
|
|
20230814,183700,123167910,4045,4045,4045,4045,0
|
|
20230814,183600,123167910,4045,4045,4045,4045,0
|
|
20230814,183500,123167910,4045,4045,4045,4045,431
|
|
20230814,183400,123167910,4045,4045,4045,4045,0
|
|
20230814,183300,123167910,4045,4045,4045,4045,0
|
|
20230814,183200,123167910,4045,4045,4045,4045,0
|
|
20230814,183100,123167910,4045,4045,4045,4045,0
|
|
20230814,183000,123167910,4045,4045,4045,4045,0
|
|
20230814,182900,123167910,4045,4045,4045,4045,0
|
|
20230814,182800,123167910,4045,4045,4045,4045,0
|
|
20230814,182700,123167910,4045,4045,4045,4045,0
|
|
20230814,182600,123167910,4045,4045,4045,4045,0
|
|
20230814,182500,123167910,4045,4045,4045,4045,0
|
|
20230814,182400,123167910,4045,4045,4045,4045,0
|
|
20230814,182300,123167910,4045,4045,4045,4045,0
|
|
20230814,182200,123167910,4045,4045,4045,4045,0
|
|
20230814,182100,123167910,4045,4045,4045,4045,0
|
|
20230814,182000,123167910,4045,4045,4045,4045,0
|
|
20230814,181900,123167910,4045,4045,4045,4045,0
|
|
20230814,181800,123167910,4045,4045,4045,4045,0
|
|
20230814,181700,123167910,4045,4045,4045,4045,0
|
|
20230814,181600,123167910,4045,4045,4045,4045,0
|
|
20230814,181500,123167910,4045,4045,4045,4045,0
|
|
20230814,181400,123167910,4045,4045,4045,4045,0
|
|
20230814,181300,123167910,4045,4045,4045,4045,0
|
|
20230814,181200,123167910,4045,4045,4045,4045,0
|
|
20230814,181100,123167910,4045,4045,4045,4045,0
|
|
20230814,181000,123167910,4045,4045,4045,4045,0
|
|
20230814,180900,123167910,4045,4045,4045,4045,0
|
|
20230814,180800,123167910,4045,4045,4045,4045,0
|
|
20230814,180700,123167910,4045,4045,4045,4045,0
|
|
20230814,180600,123167910,4045,4045,4045,4045,0
|
|
20230814,180500,123167910,4045,4045,4045,4045,431
|
|
20230814,180400,123167910,4045,4045,4045,4045,0
|
|
20230814,180300,123167910,4045,4045,4045,4045,0
|
|
20230814,180200,123167910,4045,4045,4045,4045,0
|
|
20230814,180100,123167910,4045,4045,4045,4045,0
|
|
20230814,180000,123167910,4045,4045,4045,4045,0
|
|
20230814,175900,123167910,4045,4045,4045,4045,0
|
|
20230814,175800,123167910,4045,4045,4045,4045,0
|
|
20230814,175700,123167910,4045,4045,4045,4045,0
|
|
20230814,175600,123167910,4045,4045,4045,4045,0
|
|
20230814,175500,123167910,4045,4045,4045,4045,0
|
|
20230814,175400,123167910,4045,4045,4045,4045,0
|
|
20230814,175300,123167910,4045,4045,4045,4045,0
|
|
20230814,175200,123167910,4045,4045,4045,4045,0
|
|
20230814,175100,123167910,4045,4045,4045,4045,0
|
|
20230814,175000,123167910,4045,4045,4045,4045,0
|
|
20230814,174900,123167910,4045,4045,4045,4045,0
|
|
20230814,174800,123167910,4045,4045,4045,4045,0
|
|
20230814,174700,123167910,4045,4045,4045,4045,0
|
|
20230814,174600,123167910,4045,4045,4045,4045,0
|
|
20230814,174500,123167910,4045,4045,4045,4045,0
|
|
20230814,174400,123167910,4045,4045,4045,4045,0
|
|
20230814,174300,123167910,4045,4045,4045,4045,0
|
|
20230814,174200,123167910,4045,4045,4045,4045,0
|
|
20230814,174100,123167910,4045,4045,4045,4045,0
|
|
20230814,174000,123167910,4045,4045,4045,4045,0
|
|
20230814,173900,123167910,4045,4045,4045,4045,0
|
|
20230814,173800,123167910,4045,4045,4045,4045,0
|
|
20230814,173700,123167910,4045,4045,4045,4045,0
|
|
20230814,173600,123167910,4045,4045,4045,4045,0
|
|
20230814,173500,123167910,4045,4045,4045,4045,431
|
|
20230814,173400,123167910,4045,4045,4045,4045,0
|
|
20230814,173300,123167910,4045,4045,4045,4045,0
|
|
20230814,173200,123167910,4045,4045,4045,4045,0
|
|
20230814,173100,123167910,4045,4045,4045,4045,0
|
|
20230814,173000,123167910,4045,4045,4045,4045,0
|
|
20230814,172900,123167910,4045,4045,4045,4045,0
|
|
20230814,172800,123167910,4045,4045,4045,4045,0
|
|
20230814,172700,123167910,4045,4045,4045,4045,0
|
|
20230814,172600,123167910,4045,4045,4045,4045,0
|
|
20230814,172500,123167910,4045,4045,4045,4045,0
|
|
20230814,172400,123167910,4045,4045,4045,4045,0
|
|
20230814,172300,123167910,4045,4045,4045,4045,0
|
|
20230814,172200,123167910,4045,4045,4045,4045,0
|
|
20230814,172100,123167910,4045,4045,4045,4045,0
|
|
20230814,172000,123167910,4045,4045,4045,4045,0
|
|
20230814,171900,123167910,4045,4045,4045,4045,0
|
|
20230814,171800,123167910,4045,4045,4045,4045,0
|
|
20230814,171700,123167910,4045,4045,4045,4045,0
|
|
20230814,171600,123167910,4045,4045,4045,4045,0
|
|
20230814,171500,123167910,4045,4045,4045,4045,0
|
|
20230814,171400,123167910,4045,4045,4045,4045,0
|
|
20230814,171300,123167910,4045,4045,4045,4045,0
|
|
20230814,171200,123167910,4045,4045,4045,4045,0
|
|
20230814,171100,123167910,4045,4045,4045,4045,0
|
|
20230814,171000,123167910,4045,4045,4045,4045,0
|
|
20230814,170900,123167910,4045,4045,4045,4045,0
|
|
20230814,170800,123167910,4045,4045,4045,4045,0
|
|
20230814,170700,123167910,4045,4045,4045,4045,0
|
|
20230814,170600,123167910,4045,4045,4045,4045,0
|
|
20230814,170500,123167910,4045,4045,4045,4045,431
|
|
20230814,170400,123167910,4045,4045,4045,4045,0
|
|
20230814,170300,123167910,4045,4045,4045,4045,0
|
|
20230814,170200,123167910,4045,4045,4045,4045,0
|
|
20230814,170100,123167910,4045,4045,4045,4045,0
|
|
20230814,170000,123167910,4045,4045,4045,4045,0
|
|
20230814,165900,123167910,4045,4045,4045,4045,0
|
|
20230814,165800,123167910,4045,4045,4045,4045,0
|
|
20230814,165700,123167910,4045,4045,4045,4045,0
|
|
20230814,165600,123167910,4045,4045,4045,4045,0
|
|
20230814,165500,123167910,4045,4045,4045,4045,0
|
|
20230814,165400,123167910,4045,4045,4045,4045,0
|
|
20230814,165300,123167910,4045,4045,4045,4045,0
|
|
20230814,165200,123167910,4045,4045,4045,4045,0
|
|
20230814,165100,123167910,4045,4045,4045,4045,0
|
|
20230814,165000,123167910,4045,4045,4045,4045,0
|
|
20230814,164900,123167910,4045,4045,4045,4045,0
|
|
20230814,164800,123167910,4045,4045,4045,4045,0
|
|
20230814,164700,123167910,4045,4045,4045,4045,0
|
|
20230814,164600,123167910,4045,4045,4045,4045,0
|
|
20230814,164500,123167910,4045,4045,4045,4045,0
|
|
20230814,164400,123167910,4045,4045,4045,4045,0
|
|
20230814,164300,123167910,4045,4045,4045,4045,0
|
|
20230814,164200,123167910,4045,4045,4045,4045,0
|
|
20230814,164100,123167910,4045,4045,4045,4045,0
|
|
20230814,164000,123167910,4045,4045,4045,4045,0
|
|
20230814,163900,123167910,4045,4045,4045,4045,0
|
|
20230814,163800,123167910,4045,4045,4045,4045,0
|
|
20230814,163700,123167910,4045,4045,4045,4045,0
|
|
20230814,163600,123167910,4045,4045,4045,4045,0
|
|
20230814,163500,123167910,4045,4045,4045,4045,431
|
|
20230814,163400,123167910,4045,4045,4045,4045,0
|
|
20230814,163300,123167910,4045,4045,4045,4045,0
|
|
20230814,163200,123167910,4045,4045,4045,4045,0
|
|
20230814,163100,123167910,4045,4045,4045,4045,0
|
|
20230814,163000,123167910,4045,4045,4045,4045,0
|
|
20230814,162900,123167910,4045,4045,4045,4045,0
|
|
20230814,162800,123167910,4045,4045,4045,4045,0
|
|
20230814,162700,123167910,4045,4045,4045,4045,0
|
|
20230814,162600,123167910,4045,4045,4045,4045,0
|
|
20230814,162500,123167910,4045,4045,4045,4045,0
|
|
20230814,162400,123167910,4045,4045,4045,4045,0
|
|
20230814,162300,123167910,4045,4045,4045,4045,0
|
|
20230814,162200,123167910,4045,4045,4045,4045,0
|
|
20230814,162100,123167910,4045,4045,4045,4045,0
|
|
20230814,162000,123167910,4045,4045,4045,4045,0
|
|
20230814,161900,123167910,4045,4045,4045,4045,0
|
|
20230814,161800,123167910,4045,4045,4045,4045,0
|
|
20230814,161700,123167910,4045,4045,4045,4045,0
|
|
20230814,161600,123167910,4045,4045,4045,4045,0
|
|
20230814,161500,123167910,4045,4045,4045,4045,0
|
|
20230814,161400,123167910,4045,4045,4045,4045,0
|
|
20230814,161300,123167910,4045,4045,4045,4045,0
|
|
20230814,161200,123167910,4045,4045,4045,4045,0
|
|
20230814,161100,123167910,4045,4045,4045,4045,0
|
|
20230814,161000,123167910,4045,4045,4045,4045,0
|
|
20230814,160900,123167910,4045,4045,4045,4045,0
|
|
20230814,160800,123167910,4045,4045,4045,4045,0
|
|
20230814,160700,123167910,4045,4045,4045,4045,0
|
|
20230814,160600,123167910,4045,4045,4045,4045,0
|
|
20230814,160500,123167910,4045,4045,4045,4045,431
|
|
20230814,160400,123167910,4045,4045,4045,4045,0
|
|
20230814,160300,123167910,4045,4045,4045,4045,0
|
|
20230814,160200,123167910,4045,4045,4045,4045,0
|
|
20230814,160100,123167910,4045,4045,4045,4045,0
|
|
20230814,160000,123167910,4045,4045,4045,4045,0
|
|
20230814,155900,123167910,4045,4045,4045,4045,0
|
|
20230814,155800,123167910,4045,4045,4045,4045,0
|
|
20230814,155700,123167910,4045,4045,4045,4045,0
|
|
20230814,155600,123167910,4045,4045,4045,4045,0
|
|
20230814,155500,123167910,4045,4045,4045,4045,0
|
|
20230814,155400,123167910,4045,4045,4045,4045,0
|
|
20230814,155300,123167910,4045,4045,4045,4045,0
|
|
20230814,155200,123167910,4045,4045,4045,4045,0
|
|
20230814,155100,123167910,4045,4045,4045,4045,0
|
|
20230814,155000,123167910,4045,4045,4045,4045,0
|
|
20230814,154900,123167910,4045,4045,4045,4045,0
|
|
20230814,154800,123167910,4045,4045,4045,4045,0
|
|
20230814,154700,123167910,4045,4045,4045,4045,0
|
|
20230814,154600,123167910,4045,4045,4045,4045,0
|
|
20230814,154500,123167910,4045,4045,4045,4045,0
|
|
20230814,154400,123167910,4045,4045,4045,4045,0
|
|
20230814,154300,123167910,4045,4045,4045,4045,0
|
|
20230814,154200,123167910,4045,4045,4045,4045,0
|
|
20230814,154100,123167910,4045,4045,4045,4045,0
|
|
20230814,154000,123167910,4045,4045,4045,4045,0
|
|
20230814,153900,123167910,4045,4045,4045,4045,0
|
|
20230814,153800,123167910,4045,4045,4045,4045,0
|
|
20230814,153700,123167910,4045,4045,4045,4045,0
|
|
20230814,153600,123167910,4045,4045,4045,4045,0
|
|
20230814,153500,123167910,4045,4045,4045,4045,431
|
|
20230814,153400,123167910,4045,4045,4045,4045,0
|
|
20230814,153300,123167910,4045,4045,4045,4045,0
|
|
20230814,153200,123167910,4045,4045,4045,4045,0
|
|
20230814,153100,123167910,4045,4045,4045,4045,0
|
|
20230814,153000,123167910,4045,4045,4045,4045,431
|
|
20230814,152900,121424515,4040,4040,4040,4040,0
|
|
20230814,152800,121424515,4040,4040,4040,4040,0
|
|
20230814,152700,121424515,4040,4040,4040,4040,0
|
|
20230814,152600,121424515,4040,4040,4040,4040,0
|
|
20230814,152500,121424515,4040,4040,4040,4040,0
|
|
20230814,152400,121424515,4040,4040,4040,4040,0
|
|
20230814,152300,121424515,4040,4040,4040,4040,0
|
|
20230814,152200,121424515,4040,4040,4040,4040,0
|
|
20230814,152100,121424515,4040,4040,4040,4040,0
|
|
20230814,152000,121424515,4040,4040,4040,4040,0
|
|
20230814,151900,121424515,4040,4040,4040,4040,5
|
|
20230814,151800,121404315,4040,4040,4040,4040,7
|
|
20230814,151700,121376035,4040,4040,4040,4040,28
|
|
20230814,151600,121262915,4040,4040,4040,4040,27
|
|
20230814,151500,121153835,4040,4050,4050,4040,604
|
|
20230814,151400,118712565,4050,4050,4050,4050,0
|
|
20230814,151300,118712565,4050,4050,4050,4050,0
|
|
20230814,151200,118712565,4050,4050,4050,4050,0
|
|
20230814,151100,118712565,4050,4050,4050,4050,0
|
|
20230814,151000,118712565,4050,4050,4050,4050,0
|
|
20230814,150900,118712565,4050,4050,4050,4050,910
|
|
20230814,150800,115027065,4050,4060,4060,4050,557
|
|
20230814,150700,112769460,4075,4075,4075,4075,0
|
|
20230814,150600,112769460,4075,4075,4075,4075,88
|
|
20230814,150500,112410860,4065,4065,4065,4065,0
|
|
20230814,150400,112410860,4065,4065,4065,4065,0
|
|
20230814,150300,112410860,4065,4065,4065,4065,0
|
|
20230814,150200,112410860,4065,4075,4075,4065,93
|
|
20230814,150100,112031965,4075,4075,4075,4075,100
|
|
20230814,150000,111624465,4080,4080,4080,4080,0
|
|
20230814,145900,111624465,4080,4080,4080,4080,1
|
|
20230814,145800,111620385,4055,4055,4055,4055,0
|
|
20230814,145700,111620385,4055,4055,4055,4055,0
|
|
20230814,145600,111620385,4055,4055,4055,4055,0
|
|
20230814,145500,111620385,4055,4055,4055,4055,0
|
|
20230814,145400,111620385,4055,4055,4055,4055,0
|
|
20230814,145300,111620385,4055,4055,4055,4055,0
|
|
20230814,145200,111620385,4055,4055,4055,4055,0
|
|
20230814,145100,111620385,4055,4055,4055,4055,0
|
|
20230814,145000,111620385,4055,4055,4055,4055,0
|
|
20230814,144900,111620385,4055,4055,4055,4055,0
|
|
20230814,144800,111620385,4055,4055,4055,4055,0
|
|
20230814,144700,111620385,4055,4055,4055,4055,0
|
|
20230814,144600,111620385,4055,4055,4055,4055,500
|
|
20230814,144500,109592885,4060,4060,4060,4060,0
|
|
20230814,144400,109592885,4060,4075,4075,4060,5
|
|
20230814,144300,109572540,4065,4065,4065,4065,0
|
|
20230814,144200,109572540,4065,4065,4065,4065,0
|
|
20230814,144100,109572540,4065,4065,4065,4065,0
|
|
20230814,144000,109572540,4065,4065,4065,4065,0
|
|
20230814,143900,109572540,4065,4075,4075,4065,6
|
|
20230814,143800,109548120,4080,4080,4080,4080,0
|
|
20230814,143700,109548120,4080,4080,4080,4080,0
|
|
20230814,143600,109548120,4080,4080,4080,4080,0
|
|
20230814,143500,109548120,4080,4080,4080,4080,0
|
|
20230814,143400,109548120,4080,4080,4080,4080,0
|
|
20230814,143300,109548120,4080,4090,4090,4080,30
|
|
20230814,143200,109425690,4095,4095,4095,4095,0
|
|
20230814,143100,109425690,4095,4095,4095,4095,0
|
|
20230814,143000,109425690,4095,4095,4095,4095,0
|
|
20230814,142900,109425690,4095,4095,4095,4095,0
|
|
20230814,142800,109425690,4095,4095,4095,4095,24
|
|
20230814,142700,109327410,4095,4095,4095,4095,0
|
|
20230814,142600,109327410,4095,4095,4095,4095,0
|
|
20230814,142500,109327410,4095,4095,4095,4095,0
|
|
20230814,142400,109327410,4095,4095,4095,4095,0
|
|
20230814,142300,109327410,4095,4095,4095,4095,0
|
|
20230814,142200,109327410,4095,4050,4125,4050,1677
|
|
20230814,142100,102445510,4025,4025,4025,4025,0
|
|
20230814,142000,102445510,4025,4025,4025,4025,0
|
|
20230814,141900,102445510,4025,4030,4030,4025,55
|
|
20230814,141800,102224065,4025,4025,4025,4025,0
|
|
20230814,141700,102224065,4025,4025,4025,4025,0
|
|
20230814,141600,102224065,4025,4025,4025,4025,0
|
|
20230814,141500,102224065,4025,4025,4025,4025,0
|
|
20230814,141400,102224065,4025,4025,4025,4025,0
|
|
20230814,141300,102224065,4025,4025,4025,4025,0
|
|
20230814,141200,102224065,4025,4030,4030,4025,116
|
|
20230814,141100,101756630,4025,4025,4025,4025,0
|
|
20230814,141000,101756630,4025,4025,4025,4025,0
|
|
20230814,140900,101756630,4025,4035,4035,4025,1932
|
|
20230814,140800,93975585,4035,4040,4040,4035,21
|
|
20230814,140700,93890835,4045,4045,4045,4045,0
|
|
20230814,140600,93890835,4045,4045,4045,4045,9
|
|
20230814,140500,93854430,4045,4045,4045,4045,0
|
|
20230814,140400,93854430,4045,4050,4050,4045,34
|
|
20230814,140300,93716810,4055,4055,4055,4055,369
|
|
20230814,140200,92220515,4060,4060,4060,4060,0
|
|
20230814,140100,92220515,4060,4060,4060,4060,0
|
|
20230814,140000,92220515,4060,4060,4060,4060,2
|
|
20230814,135900,92212395,4070,4070,4070,4070,0
|
|
20230814,135800,92212395,4070,4070,4070,4070,0
|
|
20230814,135700,92212395,4070,4070,4070,4070,0
|
|
20230814,135600,92212395,4070,4070,4070,4070,0
|
|
20230814,135500,92212395,4070,4070,4070,4070,0
|
|
20230814,135400,92212395,4070,4070,4070,4070,0
|
|
20230814,135300,92212395,4070,4070,4070,4070,360
|
|
20230814,135200,90747195,4070,4065,4070,4065,30
|
|
20230814,135100,90625205,4070,4070,4070,4070,0
|
|
20230814,135000,90625205,4070,4070,4070,4070,1
|
|
20230814,134900,90621135,4060,4060,4060,4060,0
|
|
20230814,134800,90621135,4060,4060,4060,4060,500
|
|
20230814,134700,88591135,4070,4070,4070,4070,0
|
|
20230814,134600,88591135,4070,4070,4070,4070,0
|
|
20230814,134500,88591135,4070,4070,4070,4070,0
|
|
20230814,134400,88591135,4070,4070,4070,4070,512
|
|
20230814,134300,86507295,4065,4065,4065,4065,0
|
|
20230814,134200,86507295,4065,4065,4065,4065,0
|
|
20230814,134100,86507295,4065,4065,4065,4065,0
|
|
20230814,134000,86507295,4065,4065,4065,4065,0
|
|
20230814,133900,86507295,4065,4060,4065,4060,2042
|
|
20230814,133800,78211650,4055,4055,4055,4055,0
|
|
20230814,133700,78211650,4055,4055,4055,4055,0
|
|
20230814,133600,78211650,4055,4055,4055,4055,22
|
|
20230814,133500,78122440,4055,4055,4055,4055,0
|
|
20230814,133400,78122440,4055,4055,4055,4055,22
|
|
20230814,133300,78033230,4050,4050,4050,4050,0
|
|
20230814,133200,78033230,4050,4050,4050,4050,22
|
|
20230814,133100,77944130,4050,4050,4050,4050,0
|
|
20230814,133000,77944130,4050,4050,4050,4050,0
|
|
20230814,132900,77944130,4050,4050,4050,4050,17
|
|
20230814,132800,77875280,4050,4050,4050,4050,100
|
|
20230814,132700,77470280,4060,4060,4060,4060,0
|
|
20230814,132600,77470280,4060,4060,4060,4060,0
|
|
20230814,132500,77470280,4060,4060,4060,4060,5
|
|
20230814,132400,77449980,4050,4050,4050,4050,0
|
|
20230814,132300,77449980,4050,4050,4050,4050,0
|
|
20230814,132200,77449980,4050,4050,4050,4050,0
|
|
20230814,132100,77449980,4050,4050,4050,4050,5
|
|
20230814,132000,77429730,4055,4055,4055,4055,0
|
|
20230814,131900,77429730,4055,4055,4055,4055,616
|
|
20230814,131800,74931850,4050,4050,4050,4050,0
|
|
20230814,131700,74931850,4050,4050,4050,4050,0
|
|
20230814,131600,74931850,4050,4050,4050,4050,22
|
|
20230814,131500,74842750,4050,4050,4050,4050,0
|
|
20230814,131400,74842750,4050,4050,4050,4050,0
|
|
20230814,131300,74842750,4050,4050,4050,4050,0
|
|
20230814,131200,74842750,4050,4050,4050,4050,111
|
|
20230814,131100,74393200,4050,4050,4050,4050,337
|
|
20230814,131000,73028350,4055,4055,4055,4055,0
|
|
20230814,130900,73028350,4055,4055,4055,4055,0
|
|
20230814,130800,73028350,4055,4055,4055,4055,0
|
|
20230814,130700,73028350,4055,4055,4055,4055,1
|
|
20230814,130600,73024295,4065,4065,4065,4065,0
|
|
20230814,130500,73024295,4065,4065,4065,4065,0
|
|
20230814,130400,73024295,4065,4065,4065,4065,0
|
|
20230814,130300,73024295,4065,4065,4065,4065,0
|
|
20230814,130200,73024295,4065,4065,4065,4065,0
|
|
20230814,130100,73024295,4065,4065,4065,4065,1
|
|
20230814,130000,73020230,4055,4055,4055,4055,0
|
|
20230814,125900,73020230,4055,4055,4055,4055,54
|
|
20230814,125800,72801260,4050,4050,4050,4050,0
|
|
20230814,125700,72801260,4050,4050,4050,4050,0
|
|
20230814,125600,72801260,4050,4050,4050,4050,566
|
|
20230814,125500,70508960,4040,4040,4040,4040,0
|
|
20230814,125400,70508960,4040,4040,4040,4040,0
|
|
20230814,125300,70508960,4040,4040,4040,4040,0
|
|
20230814,125200,70508960,4040,4040,4040,4040,0
|
|
20230814,125100,70508960,4040,4040,4040,4040,0
|
|
20230814,125000,70508960,4040,4040,4040,4040,0
|
|
20230814,124900,70508960,4040,4040,4040,4040,10
|
|
20230814,124800,70468560,4040,4040,4040,4040,0
|
|
20230814,124700,70468560,4040,4040,4040,4040,0
|
|
20230814,124600,70468560,4040,4040,4040,4040,0
|
|
20230814,124500,70468560,4040,4040,4040,4040,15
|
|
20230814,124400,70407960,4045,4050,4050,4045,109
|
|
20230814,124300,69967045,4075,4075,4075,4075,0
|
|
20230814,124200,69967045,4075,4075,4075,4075,0
|
|
20230814,124100,69967045,4075,4075,4075,4075,0
|
|
20230814,124000,69967045,4075,4075,4075,4075,0
|
|
20230814,123900,69967045,4075,4075,4075,4075,0
|
|
20230814,123800,69967045,4075,4075,4075,4075,500
|
|
20230814,123700,67929545,4085,4055,4085,4055,15
|
|
20230814,123600,67868490,4050,4050,4050,4050,511
|
|
20230814,123500,65798940,4035,4035,4035,4035,0
|
|
20230814,123400,65798940,4035,4035,4035,4035,0
|
|
20230814,123300,65798940,4035,4035,4035,4035,0
|
|
20230814,123200,65798940,4035,4035,4035,4035,0
|
|
20230814,123100,65798940,4035,4035,4035,4035,0
|
|
20230814,123000,65798940,4035,4035,4035,4035,36
|
|
20230814,122900,65653680,4045,4045,4045,4045,0
|
|
20230814,122800,65653680,4045,4045,4045,4045,0
|
|
20230814,122700,65653680,4045,4045,4045,4045,0
|
|
20230814,122600,65653680,4045,4045,4045,4045,0
|
|
20230814,122500,65653680,4045,4045,4045,4045,0
|
|
20230814,122400,65653680,4045,4045,4045,4045,0
|
|
20230814,122300,65653680,4045,4045,4045,4045,0
|
|
20230814,122200,65653680,4045,4045,4045,4045,0
|
|
20230814,122100,65653680,4045,4045,4045,4045,3
|
|
20230814,122000,65641545,4040,4040,4040,4040,0
|
|
20230814,121900,65641545,4040,4040,4040,4040,0
|
|
20230814,121800,65641545,4040,4040,4040,4040,0
|
|
20230814,121700,65641545,4040,4040,4040,4040,0
|
|
20230814,121600,65641545,4040,4040,4040,4040,0
|
|
20230814,121500,65641545,4040,4040,4040,4040,0
|
|
20230814,121400,65641545,4040,4040,4040,4040,2
|
|
20230814,121300,65633465,4040,4040,4040,4040,0
|
|
20230814,121200,65633465,4040,4040,4040,4040,0
|
|
20230814,121100,65633465,4040,4040,4040,4040,10
|
|
20230814,121000,65593065,4035,4035,4035,4035,0
|
|
20230814,120900,65593065,4035,4035,4035,4035,0
|
|
20230814,120800,65593065,4035,4035,4035,4035,0
|
|
20230814,120700,65593065,4035,4035,4035,4035,22
|
|
20230814,120600,65504295,4040,4040,4040,4040,0
|
|
20230814,120500,65504295,4040,4040,4040,4040,0
|
|
20230814,120400,65504295,4040,4040,4040,4040,100
|
|
20230814,120300,65100295,4040,4040,4040,4040,0
|
|
20230814,120200,65100295,4040,4040,4040,4040,0
|
|
20230814,120100,65100295,4040,4040,4040,4040,0
|
|
20230814,120000,65100295,4040,4040,4040,4040,0
|
|
20230814,115900,65100295,4040,4040,4040,4040,0
|
|
20230814,115800,65100295,4040,4040,4040,4040,2
|
|
20230814,115700,65092215,4035,4035,4035,4035,0
|
|
20230814,115600,65092215,4035,4035,4035,4035,0
|
|
20230814,115500,65092215,4035,4035,4035,4035,0
|
|
20230814,115400,65092215,4035,4035,4035,4035,0
|
|
20230814,115300,65092215,4035,4035,4035,4035,0
|
|
20230814,115200,65092215,4035,4030,4035,4030,300
|
|
20230814,115100,63881745,4025,4025,4025,4025,0
|
|
20230814,115000,63881745,4025,4025,4025,4025,0
|
|
20230814,114900,63881745,4025,4030,4030,4025,11
|
|
20230814,114800,63837420,4030,4030,4030,4030,0
|
|
20230814,114700,63837420,4030,4030,4030,4030,0
|
|
20230814,114600,63837420,4030,4030,4030,4030,6
|
|
20230814,114500,63813240,4025,4025,4025,4025,0
|
|
20230814,114400,63813240,4025,4025,4025,4025,0
|
|
20230814,114300,63813240,4025,4025,4025,4025,0
|
|
20230814,114200,63813240,4025,4025,4025,4025,0
|
|
20230814,114100,63813240,4025,4025,4025,4025,0
|
|
20230814,114000,63813240,4025,4025,4025,4025,0
|
|
20230814,113900,63813240,4025,4025,4025,4025,0
|
|
20230814,113800,63813240,4025,4025,4025,4025,0
|
|
20230814,113700,63813240,4025,4025,4025,4025,0
|
|
20230814,113600,63813240,4025,4025,4025,4025,0
|
|
20230814,113500,63813240,4025,4025,4025,4025,0
|
|
20230814,113400,63813240,4025,4025,4025,4025,0
|
|
20230814,113300,63813240,4025,4025,4025,4025,0
|
|
20230814,113200,63813240,4025,4025,4025,4025,0
|
|
20230814,113100,63813240,4025,4025,4025,4025,0
|
|
20230814,113000,63813240,4025,4025,4025,4025,1
|
|
20230814,112900,63809215,4040,4040,4040,4040,0
|
|
20230814,112800,63809215,4040,4040,4040,4040,0
|
|
20230814,112700,63809215,4040,4040,4040,4040,0
|
|
20230814,112600,63809215,4040,4040,4040,4040,30
|
|
20230814,112500,63688015,4025,4025,4025,4025,0
|
|
20230814,112400,63688015,4025,4025,4025,4025,0
|
|
20230814,112300,63688015,4025,4025,4025,4025,0
|
|
20230814,112200,63688015,4025,4025,4025,4025,0
|
|
20230814,112100,63688015,4025,4025,4025,4025,57
|
|
20230814,112000,63458590,4025,4020,4025,4020,64
|
|
20230814,111900,63201200,4020,4020,4020,4020,391
|
|
20230814,111800,61629380,4020,4025,4025,4020,761
|
|
20230814,111700,58566415,4050,4045,4050,4030,3912
|
|
20230814,111600,42757675,4050,4050,4050,4050,0
|
|
20230814,111500,42757675,4050,4050,4050,4050,0
|
|
20230814,111400,42757675,4050,4050,4050,4050,0
|
|
20230814,111300,42757675,4050,4050,4050,4050,0
|
|
20230814,111200,42757675,4050,4050,4050,4050,0
|
|
20230814,111100,42757675,4050,4045,4050,4045,146
|
|
20230814,111000,42166605,4045,4045,4045,4045,641
|
|
20230814,110900,39573760,4045,4045,4045,4045,0
|
|
20230814,110800,39573760,4045,4045,4045,4045,10
|
|
20230814,110700,39533310,4045,4045,4045,4045,0
|
|
20230814,110600,39533310,4045,4055,4055,4045,38
|
|
20230814,110500,39379590,4050,4050,4050,4050,0
|
|
20230814,110400,39379590,4050,4050,4050,4050,400
|
|
20230814,110300,37759590,4050,4050,4050,4050,99
|
|
20230814,110200,37358640,4050,4050,4050,4050,0
|
|
20230814,110100,37358640,4050,4050,4050,4050,22
|
|
20230814,110000,37269540,4050,4050,4050,4050,0
|
|
20230814,105900,37269540,4050,4050,4050,4050,0
|
|
20230814,105800,37269540,4050,4050,4050,4050,0
|
|
20230814,105700,37269540,4050,4050,4050,4050,0
|
|
20230814,105600,37269540,4050,4050,4050,4050,22
|
|
20230814,105500,37180440,4050,4050,4050,4050,0
|
|
20230814,105400,37180440,4050,4050,4050,4050,0
|
|
20230814,105300,37180440,4050,4050,4050,4050,0
|
|
20230814,105200,37180440,4050,4050,4050,4050,0
|
|
20230814,105100,37180440,4050,4050,4050,4050,22
|
|
20230814,105000,37091340,4055,4055,4055,4055,0
|
|
20230814,104900,37091340,4055,4055,4055,4055,11
|
|
20230814,104800,37046735,4055,4055,4055,4055,1
|
|
20230814,104700,37042680,4050,4050,4050,4050,108
|
|
20230814,104600,36605280,4050,4050,4050,4050,0
|
|
20230814,104500,36605280,4050,4050,4050,4050,22
|
|
20230814,104400,36516180,4050,4050,4050,4050,0
|
|
20230814,104300,36516180,4050,4050,4050,4050,22
|
|
20230814,104200,36427080,4055,4055,4055,4055,1
|
|
20230814,104100,36423025,4055,4055,4055,4055,0
|
|
20230814,104000,36423025,4055,4055,4055,4055,0
|
|
20230814,103900,36423025,4055,4055,4055,4055,86
|
|
20230814,103800,36074295,4055,4055,4055,4055,0
|
|
20230814,103700,36074295,4055,4055,4055,4055,0
|
|
20230814,103600,36074295,4055,4055,4055,4055,22
|
|
20230814,103500,35985085,4055,4055,4055,4055,0
|
|
20230814,103400,35985085,4055,4055,4055,4055,0
|
|
20230814,103300,35985085,4055,4055,4055,4055,0
|
|
20230814,103200,35985085,4055,4055,4055,4055,0
|
|
20230814,103100,35985085,4055,4055,4055,4055,23
|
|
20230814,103000,35891820,4060,4060,4060,4060,0
|
|
20230814,102900,35891820,4060,4060,4060,4060,0
|
|
20230814,102800,35891820,4060,4060,4060,4060,0
|
|
20230814,102700,35891820,4060,4060,4060,4060,0
|
|
20230814,102600,35891820,4060,4060,4060,4060,0
|
|
20230814,102500,35891820,4060,4060,4060,4060,0
|
|
20230814,102400,35891820,4060,4060,4060,4060,0
|
|
20230814,102300,35891820,4060,4060,4060,4060,0
|
|
20230814,102200,35891820,4060,4060,4060,4060,21
|
|
20230814,102100,35806560,4060,4060,4060,4060,19
|
|
20230814,102000,35729420,4080,4080,4080,4080,78
|
|
20230814,101900,35411180,4080,4080,4080,4080,0
|
|
20230814,101800,35411180,4080,4080,4080,4080,0
|
|
20230814,101700,35411180,4080,4080,4080,4080,9
|
|
20230814,101600,35374460,4060,4060,4060,4060,0
|
|
20230814,101500,35374460,4060,4060,4060,4060,0
|
|
20230814,101400,35374460,4060,4060,4060,4060,0
|
|
20230814,101300,35374460,4060,4060,4060,4060,0
|
|
20230814,101200,35374460,4060,4060,4060,4060,23
|
|
20230814,101100,35281080,4060,4060,4060,4060,0
|
|
20230814,101000,35281080,4060,4060,4060,4060,0
|
|
20230814,100900,35281080,4060,4060,4060,4060,0
|
|
20230814,100800,35281080,4060,4060,4060,4060,0
|
|
20230814,100700,35281080,4060,4060,4060,4060,0
|
|
20230814,100600,35281080,4060,4060,4060,4060,0
|
|
20230814,100500,35281080,4060,4060,4060,4060,200
|
|
20230814,100400,34469080,4055,4055,4055,4055,208
|
|
20230814,100300,33625640,4060,4060,4060,4060,9
|
|
20230814,100200,33589100,4060,4060,4060,4060,0
|
|
20230814,100100,33589100,4060,4060,4060,4060,640
|
|
20230814,100000,30990700,4065,4065,4065,4065,17
|
|
20230814,095900,30921595,4065,4065,4065,4065,0
|
|
20230814,095800,30921595,4065,4065,4065,4065,422
|
|
20230814,095700,29206165,4070,4070,4070,4070,789
|
|
20230814,095600,25994935,4080,4080,4080,4080,0
|
|
20230814,095500,25994935,4080,4080,4080,4080,0
|
|
20230814,095400,25994935,4080,4080,4080,4080,0
|
|
20230814,095300,25994935,4080,4080,4080,4080,0
|
|
20230814,095200,25994935,4080,4080,4080,4080,6
|
|
20230814,095100,25970455,4080,4080,4080,4080,0
|
|
20230814,095000,25970455,4080,4080,4080,4080,4
|
|
20230814,094900,25954135,4080,4080,4080,4080,0
|
|
20230814,094800,25954135,4080,4080,4080,4080,400
|
|
20230814,094700,24322135,4070,4070,4070,4070,0
|
|
20230814,094600,24322135,4070,4070,4070,4070,0
|
|
20230814,094500,24322135,4070,4070,4070,4070,0
|
|
20230814,094400,24322135,4070,4070,4070,4070,0
|
|
20230814,094300,24322135,4070,4070,4070,4070,0
|
|
20230814,094200,24322135,4070,4075,4075,4070,719
|
|
20230814,094100,21395760,4075,4075,4075,4075,619
|
|
20230814,094000,18873335,4080,4090,4095,4080,790
|
|
20230814,093900,15649650,4085,4085,4085,4085,21
|
|
20230814,093800,15563865,4085,4085,4085,4085,2
|
|
20230814,093700,15555695,4080,4080,4080,4080,0
|
|
20230814,093600,15555695,4080,4080,4080,4080,0
|
|
20230814,093500,15555695,4080,4080,4080,4080,0
|
|
20230814,093400,15555695,4080,4080,4080,4080,0
|
|
20230814,093300,15555695,4080,4080,4080,4080,0
|
|
20230814,093200,15555695,4080,4080,4080,4080,0
|
|
20230814,093100,15555695,4080,4090,4090,4080,107
|
|
20230814,093000,15119035,4095,4095,4095,4095,0
|
|
20230814,092900,15119035,4095,4095,4095,4095,0
|
|
20230814,092800,15119035,4095,4095,4095,4095,0
|
|
20230814,092700,15119035,4095,4095,4095,4095,10
|
|
20230814,092600,15078085,4090,4090,4090,4090,140
|
|
20230814,092500,14505485,4090,4090,4090,4090,0
|
|
20230814,092400,14505485,4090,4090,4090,4090,0
|
|
20230814,092300,14505485,4090,4090,4090,4090,200
|
|
20230814,092200,13687485,4095,4095,4095,4095,0
|
|
20230814,092100,13687485,4095,4095,4095,4095,0
|
|
20230814,092000,13687485,4095,4095,4095,4095,101
|
|
20230814,091900,13273890,4080,4080,4080,4080,0
|
|
20230814,091800,13273890,4080,4080,4080,4080,0
|
|
20230814,091700,13273890,4080,4080,4080,4080,0
|
|
20230814,091600,13273890,4080,4080,4080,4080,0
|
|
20230814,091500,13273890,4080,4085,4085,4080,321
|
|
20230814,091400,11963210,4080,4080,4080,4080,0
|
|
20230814,091300,11963210,4080,4080,4080,4080,152
|
|
20230814,091200,11343050,4085,4085,4085,4085,0
|
|
20230814,091100,11343050,4085,4085,4085,4085,4
|
|
20230814,091000,11326710,4085,4090,4095,4085,54
|
|
20230814,090900,11106100,4080,4080,4080,4080,0
|
|
20230814,090800,11106100,4080,4080,4080,4080,202
|
|
20230814,090700,10281940,4085,4085,4085,4085,1
|
|
20230814,090600,10277855,4085,4085,4085,4085,0
|
|
20230814,090500,10277855,4085,4095,4095,4085,630
|
|
20230814,090400,7704185,4100,4135,4135,4100,814
|
|
20230814,090300,4356375,4130,4130,4130,4130,0
|
|
20230814,090200,4356375,4130,4140,4140,4130,555
|
|
20230814,090100,2064210,4145,4145,4145,4145,0
|
|
20230814,090000,2064210,4145,4145,4145,4145,498
|