660 lines
31 KiB
CSV
660 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230808,195700,252555455,4000,4000,4000,4000,1675
|
|
20230808,195600,252555455,4000,4000,4000,4000,0
|
|
20230808,195500,252555455,4000,4000,4000,4000,0
|
|
20230808,195400,252555455,4000,4000,4000,4000,0
|
|
20230808,195300,252555455,4000,4000,4000,4000,0
|
|
20230808,195200,252555455,4000,4000,4000,4000,0
|
|
20230808,195100,252555455,4000,4000,4000,4000,0
|
|
20230808,195000,252555455,4000,4000,4000,4000,0
|
|
20230808,194900,252555455,4000,4000,4000,4000,0
|
|
20230808,194800,252555455,4000,4000,4000,4000,0
|
|
20230808,194700,252555455,4000,4000,4000,4000,0
|
|
20230808,194600,252555455,4000,4000,4000,4000,0
|
|
20230808,194500,252555455,4000,4000,4000,4000,0
|
|
20230808,194400,252555455,4000,4000,4000,4000,0
|
|
20230808,194300,252555455,4000,4000,4000,4000,0
|
|
20230808,194200,252555455,4000,4000,4000,4000,0
|
|
20230808,194100,252555455,4000,4000,4000,4000,0
|
|
20230808,194000,252555455,4000,4000,4000,4000,0
|
|
20230808,193900,252555455,4000,4000,4000,4000,0
|
|
20230808,193800,252555455,4000,4000,4000,4000,0
|
|
20230808,193700,252555455,4000,4000,4000,4000,0
|
|
20230808,193600,252555455,4000,4000,4000,4000,0
|
|
20230808,193500,252555455,4000,4000,4000,4000,0
|
|
20230808,193400,252555455,4000,4000,4000,4000,0
|
|
20230808,193300,252555455,4000,4000,4000,4000,0
|
|
20230808,193200,252555455,4000,4000,4000,4000,0
|
|
20230808,193100,252555455,4000,4000,4000,4000,0
|
|
20230808,193000,252555455,4000,4000,4000,4000,0
|
|
20230808,192900,252555455,4000,4000,4000,4000,0
|
|
20230808,192800,252555455,4000,4000,4000,4000,0
|
|
20230808,192700,252555455,4000,4000,4000,4000,1675
|
|
20230808,192600,252555455,4000,4000,4000,4000,0
|
|
20230808,192500,252555455,4000,4000,4000,4000,0
|
|
20230808,192400,252555455,4000,4000,4000,4000,0
|
|
20230808,192300,252555455,4000,4000,4000,4000,0
|
|
20230808,192200,252555455,4000,4000,4000,4000,0
|
|
20230808,192100,252555455,4000,4000,4000,4000,0
|
|
20230808,192000,252555455,4000,4000,4000,4000,0
|
|
20230808,191900,252555455,4000,4000,4000,4000,0
|
|
20230808,191800,252555455,4000,4000,4000,4000,0
|
|
20230808,191700,252555455,4000,4000,4000,4000,0
|
|
20230808,191600,252555455,4000,4000,4000,4000,0
|
|
20230808,191500,252555455,4000,4000,4000,4000,0
|
|
20230808,191400,252555455,4000,4000,4000,4000,0
|
|
20230808,191300,252555455,4000,4000,4000,4000,0
|
|
20230808,191200,252555455,4000,4000,4000,4000,0
|
|
20230808,191100,252555455,4000,4000,4000,4000,0
|
|
20230808,191000,252555455,4000,4000,4000,4000,0
|
|
20230808,190900,252555455,4000,4000,4000,4000,0
|
|
20230808,190800,252555455,4000,4000,4000,4000,0
|
|
20230808,190700,252555455,4000,4000,4000,4000,0
|
|
20230808,190600,252555455,4000,4000,4000,4000,0
|
|
20230808,190500,252555455,4000,4000,4000,4000,0
|
|
20230808,190400,252555455,4000,4000,4000,4000,0
|
|
20230808,190300,252555455,4000,4000,4000,4000,0
|
|
20230808,190200,252555455,4000,4000,4000,4000,0
|
|
20230808,190100,252555455,4000,4000,4000,4000,0
|
|
20230808,190000,252555455,4000,4000,4000,4000,0
|
|
20230808,185900,252555455,4000,4000,4000,4000,0
|
|
20230808,185800,252555455,4000,4000,4000,4000,0
|
|
20230808,185700,252555455,4000,4000,4000,4000,1675
|
|
20230808,185600,252555455,4000,4000,4000,4000,0
|
|
20230808,185500,252555455,4000,4000,4000,4000,0
|
|
20230808,185400,252555455,4000,4000,4000,4000,0
|
|
20230808,185300,252555455,4000,4000,4000,4000,0
|
|
20230808,185200,252555455,4000,4000,4000,4000,0
|
|
20230808,185100,252555455,4000,4000,4000,4000,0
|
|
20230808,185000,252555455,4000,4000,4000,4000,0
|
|
20230808,184900,252555455,4000,4000,4000,4000,0
|
|
20230808,184800,252555455,4000,4000,4000,4000,0
|
|
20230808,184700,252555455,4000,4000,4000,4000,0
|
|
20230808,184600,252555455,4000,4000,4000,4000,0
|
|
20230808,184500,252555455,4000,4000,4000,4000,0
|
|
20230808,184400,252555455,4000,4000,4000,4000,0
|
|
20230808,184300,252555455,4000,4000,4000,4000,0
|
|
20230808,184200,252555455,4000,4000,4000,4000,0
|
|
20230808,184100,252555455,4000,4000,4000,4000,0
|
|
20230808,184000,252555455,4000,4000,4000,4000,0
|
|
20230808,183900,252555455,4000,4000,4000,4000,0
|
|
20230808,183800,252555455,4000,4000,4000,4000,0
|
|
20230808,183700,252555455,4000,4000,4000,4000,0
|
|
20230808,183600,252555455,4000,4000,4000,4000,0
|
|
20230808,183500,252555455,4000,4000,4000,4000,0
|
|
20230808,183400,252555455,4000,4000,4000,4000,0
|
|
20230808,183300,252555455,4000,4000,4000,4000,0
|
|
20230808,183200,252555455,4000,4000,4000,4000,0
|
|
20230808,183100,252555455,4000,4000,4000,4000,0
|
|
20230808,183000,252555455,4000,4000,4000,4000,0
|
|
20230808,182900,252555455,4000,4000,4000,4000,0
|
|
20230808,182800,252555455,4000,4000,4000,4000,0
|
|
20230808,182700,252555455,4000,4000,4000,4000,1675
|
|
20230808,182600,252555455,4000,4000,4000,4000,0
|
|
20230808,182500,252555455,4000,4000,4000,4000,0
|
|
20230808,182400,252555455,4000,4000,4000,4000,0
|
|
20230808,182300,252555455,4000,4000,4000,4000,0
|
|
20230808,182200,252555455,4000,4000,4000,4000,0
|
|
20230808,182100,252555455,4000,4000,4000,4000,0
|
|
20230808,182000,252555455,4000,4000,4000,4000,0
|
|
20230808,181900,252555455,4000,4000,4000,4000,0
|
|
20230808,181800,252555455,4000,4000,4000,4000,0
|
|
20230808,181700,252555455,4000,4000,4000,4000,0
|
|
20230808,181600,252555455,4000,4000,4000,4000,0
|
|
20230808,181500,252555455,4000,4000,4000,4000,0
|
|
20230808,181400,252555455,4000,4000,4000,4000,0
|
|
20230808,181300,252555455,4000,4000,4000,4000,0
|
|
20230808,181200,252555455,4000,4000,4000,4000,0
|
|
20230808,181100,252555455,4000,4000,4000,4000,0
|
|
20230808,181000,252555455,4000,4000,4000,4000,0
|
|
20230808,180900,252555455,4000,4000,4000,4000,0
|
|
20230808,180800,252555455,4000,4000,4000,4000,0
|
|
20230808,180700,252555455,4000,4000,4000,4000,0
|
|
20230808,180600,252555455,4000,4000,4000,4000,0
|
|
20230808,180500,252555455,4000,4000,4000,4000,0
|
|
20230808,180400,252555455,4000,4000,4000,4000,0
|
|
20230808,180300,252555455,4000,4000,4000,4000,0
|
|
20230808,180200,252555455,4000,4000,4000,4000,0
|
|
20230808,180100,252555455,4000,4000,4000,4000,0
|
|
20230808,180000,252555455,4000,4000,4000,4000,0
|
|
20230808,175900,252555455,4000,4000,4000,4000,0
|
|
20230808,175800,252555455,4000,4000,4000,4000,0
|
|
20230808,175700,252555455,4000,4000,4000,4000,1675
|
|
20230808,175600,252555455,4000,4000,4000,4000,0
|
|
20230808,175500,252555455,4000,4000,4000,4000,0
|
|
20230808,175400,252555455,4000,4000,4000,4000,0
|
|
20230808,175300,252555455,4000,4000,4000,4000,0
|
|
20230808,175200,252555455,4000,4000,4000,4000,0
|
|
20230808,175100,252555455,4000,4000,4000,4000,0
|
|
20230808,175000,252555455,4000,4000,4000,4000,0
|
|
20230808,174900,252555455,4000,4000,4000,4000,0
|
|
20230808,174800,252555455,4000,4000,4000,4000,0
|
|
20230808,174700,252555455,4000,4000,4000,4000,0
|
|
20230808,174600,252555455,4000,4000,4000,4000,0
|
|
20230808,174500,252555455,4000,4000,4000,4000,0
|
|
20230808,174400,252555455,4000,4000,4000,4000,0
|
|
20230808,174300,252555455,4000,4000,4000,4000,0
|
|
20230808,174200,252555455,4000,4000,4000,4000,0
|
|
20230808,174100,252555455,4000,4000,4000,4000,0
|
|
20230808,174000,252555455,4000,4000,4000,4000,0
|
|
20230808,173900,252555455,4000,4000,4000,4000,0
|
|
20230808,173800,252555455,4000,4000,4000,4000,0
|
|
20230808,173700,252555455,4000,4000,4000,4000,0
|
|
20230808,173600,252555455,4000,4000,4000,4000,0
|
|
20230808,173500,252555455,4000,4000,4000,4000,0
|
|
20230808,173400,252555455,4000,4000,4000,4000,0
|
|
20230808,173300,252555455,4000,4000,4000,4000,0
|
|
20230808,173200,252555455,4000,4000,4000,4000,0
|
|
20230808,173100,252555455,4000,4000,4000,4000,0
|
|
20230808,173000,252555455,4000,4000,4000,4000,0
|
|
20230808,172900,252555455,4000,4000,4000,4000,0
|
|
20230808,172800,252555455,4000,4000,4000,4000,0
|
|
20230808,172700,252555455,4000,4000,4000,4000,1675
|
|
20230808,172600,252555455,4000,4000,4000,4000,0
|
|
20230808,172500,252555455,4000,4000,4000,4000,0
|
|
20230808,172400,252555455,4000,4000,4000,4000,0
|
|
20230808,172300,252555455,4000,4000,4000,4000,0
|
|
20230808,172200,252555455,4000,4000,4000,4000,0
|
|
20230808,172100,252555455,4000,4000,4000,4000,0
|
|
20230808,172000,252555455,4000,4000,4000,4000,0
|
|
20230808,171900,252555455,4000,4000,4000,4000,0
|
|
20230808,171800,252555455,4000,4000,4000,4000,0
|
|
20230808,171700,252555455,4000,4000,4000,4000,0
|
|
20230808,171600,252555455,4000,4000,4000,4000,0
|
|
20230808,171500,252555455,4000,4000,4000,4000,0
|
|
20230808,171400,252555455,4000,4000,4000,4000,0
|
|
20230808,171300,252555455,4000,4000,4000,4000,0
|
|
20230808,171200,252555455,4000,4000,4000,4000,0
|
|
20230808,171100,252555455,4000,4000,4000,4000,0
|
|
20230808,171000,252555455,4000,4000,4000,4000,0
|
|
20230808,170900,252555455,4000,4000,4000,4000,0
|
|
20230808,170800,252555455,4000,4000,4000,4000,0
|
|
20230808,170700,252555455,4000,4000,4000,4000,0
|
|
20230808,170600,252555455,4000,4000,4000,4000,0
|
|
20230808,170500,252555455,4000,4000,4000,4000,0
|
|
20230808,170400,252555455,4000,4000,4000,4000,0
|
|
20230808,170300,252555455,4000,4000,4000,4000,0
|
|
20230808,170200,252555455,4000,4000,4000,4000,0
|
|
20230808,170100,252555455,4000,4000,4000,4000,0
|
|
20230808,170000,252555455,4000,4000,4000,4000,0
|
|
20230808,165900,252555455,4000,4000,4000,4000,0
|
|
20230808,165800,252555455,4000,4000,4000,4000,0
|
|
20230808,165700,252555455,4000,4000,4000,4000,1675
|
|
20230808,165600,252555455,4000,4000,4000,4000,0
|
|
20230808,165500,252555455,4000,4000,4000,4000,0
|
|
20230808,165400,252555455,4000,4000,4000,4000,0
|
|
20230808,165300,252555455,4000,4000,4000,4000,0
|
|
20230808,165200,252555455,4000,4000,4000,4000,0
|
|
20230808,165100,252555455,4000,4000,4000,4000,0
|
|
20230808,165000,252555455,4000,4000,4000,4000,0
|
|
20230808,164900,252555455,4000,4000,4000,4000,0
|
|
20230808,164800,252555455,4000,4000,4000,4000,0
|
|
20230808,164700,252555455,4000,4000,4000,4000,0
|
|
20230808,164600,252555455,4000,4000,4000,4000,0
|
|
20230808,164500,252555455,4000,4000,4000,4000,0
|
|
20230808,164400,252555455,4000,4000,4000,4000,0
|
|
20230808,164300,252555455,4000,4000,4000,4000,0
|
|
20230808,164200,252555455,4000,4000,4000,4000,0
|
|
20230808,164100,252555455,4000,4000,4000,4000,0
|
|
20230808,164000,252555455,4000,4000,4000,4000,0
|
|
20230808,163900,252555455,4000,4000,4000,4000,0
|
|
20230808,163800,252555455,4000,4000,4000,4000,0
|
|
20230808,163700,252555455,4000,4000,4000,4000,0
|
|
20230808,163600,252555455,4000,4000,4000,4000,0
|
|
20230808,163500,252555455,4000,4000,4000,4000,0
|
|
20230808,163400,252555455,4000,4000,4000,4000,0
|
|
20230808,163300,252555455,4000,4000,4000,4000,0
|
|
20230808,163200,252555455,4000,4000,4000,4000,0
|
|
20230808,163100,252555455,4000,4000,4000,4000,0
|
|
20230808,163000,252555455,4000,4000,4000,4000,0
|
|
20230808,162900,252555455,4000,4000,4000,4000,0
|
|
20230808,162800,252555455,4000,4000,4000,4000,0
|
|
20230808,162700,252555455,4000,4000,4000,4000,1675
|
|
20230808,162600,252555455,4000,4000,4000,4000,0
|
|
20230808,162500,252555455,4000,4000,4000,4000,0
|
|
20230808,162400,252555455,4000,4000,4000,4000,0
|
|
20230808,162300,252555455,4000,4000,4000,4000,0
|
|
20230808,162200,252555455,4000,4000,4000,4000,0
|
|
20230808,162100,252555455,4000,4000,4000,4000,0
|
|
20230808,162000,252555455,4000,4000,4000,4000,0
|
|
20230808,161900,252555455,4000,4000,4000,4000,0
|
|
20230808,161800,252555455,4000,4000,4000,4000,0
|
|
20230808,161700,252555455,4000,4000,4000,4000,0
|
|
20230808,161600,252555455,4000,4000,4000,4000,0
|
|
20230808,161500,252555455,4000,4000,4000,4000,0
|
|
20230808,161400,252555455,4000,4000,4000,4000,0
|
|
20230808,161300,252555455,4000,4000,4000,4000,0
|
|
20230808,161200,252555455,4000,4000,4000,4000,0
|
|
20230808,161100,252555455,4000,4000,4000,4000,0
|
|
20230808,161000,252555455,4000,4000,4000,4000,0
|
|
20230808,160900,252555455,4000,4000,4000,4000,0
|
|
20230808,160800,252555455,4000,4000,4000,4000,0
|
|
20230808,160700,252555455,4000,4000,4000,4000,0
|
|
20230808,160600,252555455,4000,4000,4000,4000,0
|
|
20230808,160500,252555455,4000,4000,4000,4000,0
|
|
20230808,160400,252555455,4000,4000,4000,4000,0
|
|
20230808,160300,252555455,4000,4000,4000,4000,0
|
|
20230808,160200,252555455,4000,4000,4000,4000,0
|
|
20230808,160100,252555455,4000,4000,4000,4000,0
|
|
20230808,160000,252555455,4000,4000,4000,4000,0
|
|
20230808,155900,252555455,4000,4000,4000,4000,0
|
|
20230808,155800,252555455,4000,4000,4000,4000,0
|
|
20230808,155700,252555455,4000,4000,4000,4000,1675
|
|
20230808,155600,252555455,4000,4000,4000,4000,0
|
|
20230808,155500,252555455,4000,4000,4000,4000,0
|
|
20230808,155400,252555455,4000,4000,4000,4000,0
|
|
20230808,155300,252555455,4000,4000,4000,4000,0
|
|
20230808,155200,252555455,4000,4000,4000,4000,0
|
|
20230808,155100,252555455,4000,4000,4000,4000,0
|
|
20230808,155000,252555455,4000,4000,4000,4000,0
|
|
20230808,154900,252555455,4000,4000,4000,4000,0
|
|
20230808,154800,252555455,4000,4000,4000,4000,0
|
|
20230808,154700,252555455,4000,4000,4000,4000,0
|
|
20230808,154600,252555455,4000,4000,4000,4000,0
|
|
20230808,154500,252555455,4000,4000,4000,4000,0
|
|
20230808,154400,252555455,4000,4000,4000,4000,0
|
|
20230808,154300,252555455,4000,4000,4000,4000,0
|
|
20230808,154200,252555455,4000,4000,4000,4000,0
|
|
20230808,154100,252555455,4000,4000,4000,4000,0
|
|
20230808,154000,252555455,4000,4000,4000,4000,0
|
|
20230808,153900,252555455,4000,4000,4000,4000,0
|
|
20230808,153800,252555455,4000,4000,4000,4000,0
|
|
20230808,153700,252555455,4000,4000,4000,4000,0
|
|
20230808,153600,252555455,4000,4000,4000,4000,0
|
|
20230808,153500,252555455,4000,4000,4000,4000,0
|
|
20230808,153400,252555455,4000,4000,4000,4000,0
|
|
20230808,153300,252555455,4000,4000,4000,4000,0
|
|
20230808,153200,252555455,4000,4000,4000,4000,0
|
|
20230808,153100,252555455,4000,4000,4000,4000,0
|
|
20230808,153000,252555455,4000,4000,4000,4000,1675
|
|
20230808,152900,245855455,4010,4010,4010,4010,0
|
|
20230808,152800,245855455,4010,4010,4010,4010,0
|
|
20230808,152700,245855455,4010,4010,4010,4010,0
|
|
20230808,152600,245855455,4010,4010,4010,4010,0
|
|
20230808,152500,245855455,4010,4010,4010,4010,0
|
|
20230808,152400,245855455,4010,4010,4010,4010,0
|
|
20230808,152300,245855455,4010,4010,4010,4010,0
|
|
20230808,152200,245855455,4010,4010,4010,4010,0
|
|
20230808,152100,245855455,4010,4010,4010,4010,0
|
|
20230808,152000,245855455,4010,4010,4010,4010,0
|
|
20230808,151900,245855455,4010,4010,4010,4010,2
|
|
20230808,151800,245847435,4000,4000,4000,4000,0
|
|
20230808,151700,245847435,4000,4000,4000,4000,50
|
|
20230808,151600,245647435,4010,4010,4010,4010,0
|
|
20230808,151500,245647435,4010,4010,4010,4010,0
|
|
20230808,151400,245647435,4010,4010,4010,4010,0
|
|
20230808,151300,245647435,4010,4010,4010,4010,0
|
|
20230808,151200,245647435,4010,4010,4010,4010,1
|
|
20230808,151100,245643425,3985,3995,3995,3985,1600
|
|
20230808,151000,239260035,3995,3995,3995,3995,0
|
|
20230808,150900,239260035,3995,3995,3995,3995,0
|
|
20230808,150800,239260035,3995,4010,4010,3995,95
|
|
20230808,150700,238880285,4010,4010,4010,4010,35
|
|
20230808,150600,238739935,4010,4010,4010,4010,65
|
|
20230808,150500,238479285,4000,4000,4000,4000,0
|
|
20230808,150400,238479285,4000,4010,4010,4000,598
|
|
20230808,150300,236085530,4040,4040,4040,4040,0
|
|
20230808,150200,236085530,4040,4040,4040,4040,0
|
|
20230808,150100,236085530,4040,4040,4040,4040,0
|
|
20230808,150000,236085530,4040,4040,4040,4040,0
|
|
20230808,145900,236085530,4040,4040,4040,4040,90
|
|
20230808,145800,235721930,4040,4040,4040,4040,69
|
|
20230808,145700,235443170,4040,4040,4040,4040,49
|
|
20230808,145600,235245210,4045,4050,4050,4045,117
|
|
20230808,145500,234771615,4055,4055,4055,4055,84
|
|
20230808,145400,234430995,4055,4055,4055,4055,186
|
|
20230808,145300,233676765,4035,4035,4035,4035,101
|
|
20230808,145200,233269230,4005,4005,4005,4005,0
|
|
20230808,145100,233269230,4005,4015,4015,4005,300
|
|
20230808,145000,232066695,4030,4030,4030,4030,189
|
|
20230808,144900,231305025,4035,4035,4035,4035,86
|
|
20230808,144800,230958015,4035,4035,4035,4035,84
|
|
20230808,144700,230619075,4035,4035,4035,4020,173
|
|
20230808,144600,229921645,4025,4025,4025,4025,0
|
|
20230808,144500,229921645,4025,4025,4025,4025,0
|
|
20230808,144400,229921645,4025,4025,4025,4025,168
|
|
20230808,144300,229245445,4015,4015,4015,4015,375
|
|
20230808,144200,227739820,4005,4005,4005,4005,346
|
|
20230808,144100,226354090,4005,4005,4005,4005,58
|
|
20230808,144000,226121800,4000,4000,4000,4000,63
|
|
20230808,143900,225869800,4000,4000,4000,4000,55
|
|
20230808,143800,225649800,4000,4000,4000,4000,45
|
|
20230808,143700,225469800,4000,4000,4000,4000,55
|
|
20230808,143600,225249800,4000,4000,4000,4000,34
|
|
20230808,143500,225113800,4005,4005,4005,4005,43
|
|
20230808,143400,224941585,4005,4005,4005,4005,0
|
|
20230808,143300,224941585,4005,4005,4005,4005,2
|
|
20230808,143200,224933575,3990,3990,3990,3990,64
|
|
20230808,143100,224678215,3995,3995,3995,3995,91
|
|
20230808,143000,224314670,4000,4000,4000,4000,0
|
|
20230808,142900,224314670,4000,4000,4000,4000,68
|
|
20230808,142800,224042670,4010,4010,4010,4010,180
|
|
20230808,142700,223320870,4005,4005,4005,4005,57
|
|
20230808,142600,223092585,3990,3995,3995,3990,201
|
|
20230808,142500,222289855,3990,3990,3990,3990,0
|
|
20230808,142400,222289855,3990,3990,3990,3990,2
|
|
20230808,142300,222281875,3995,3995,3995,3995,48
|
|
20230808,142200,222090115,4000,4005,4005,4000,4263
|
|
20230808,142100,205037675,4010,4010,4010,4010,23
|
|
20230808,142000,204945445,4015,4015,4015,4015,1
|
|
20230808,141900,204941430,4015,4015,4015,4015,0
|
|
20230808,141800,204941430,4015,4015,4015,4015,12
|
|
20230808,141700,204893250,4015,4015,4015,4015,242
|
|
20230808,141600,203921620,4015,4015,4015,4015,0
|
|
20230808,141500,203921620,4015,4015,4015,4015,0
|
|
20230808,141400,203921620,4015,4015,4015,4015,0
|
|
20230808,141300,203921620,4015,4015,4015,4015,538
|
|
20230808,141200,201761550,4020,4020,4020,4020,0
|
|
20230808,141100,201761550,4020,4020,4020,4020,0
|
|
20230808,141000,201761550,4020,4020,4020,4020,2246
|
|
20230808,140900,192732630,4025,4030,4030,4025,100
|
|
20230808,140800,192329815,4050,4050,4050,4050,0
|
|
20230808,140700,192329815,4050,4050,4050,4050,0
|
|
20230808,140600,192329815,4050,4035,4050,4035,41
|
|
20230808,140500,192164365,4040,4040,4040,4040,9
|
|
20230808,140400,192128005,4040,4040,4040,4040,12
|
|
20230808,140300,192079525,4055,4045,4055,4045,36
|
|
20230808,140200,191933895,4055,4055,4055,4055,0
|
|
20230808,140100,191933895,4055,4045,4055,4045,19
|
|
20230808,140000,191857030,4055,4055,4055,4055,98
|
|
20230808,135900,191459640,4055,4055,4055,4055,0
|
|
20230808,135800,191459640,4055,4055,4055,4055,0
|
|
20230808,135700,191459640,4055,4055,4055,4055,0
|
|
20230808,135600,191459640,4055,4055,4055,4055,0
|
|
20230808,135500,191459640,4055,4055,4055,4055,0
|
|
20230808,135400,191459640,4055,4055,4055,4055,0
|
|
20230808,135300,191459640,4055,4055,4055,4055,0
|
|
20230808,135200,191459640,4055,4055,4055,4055,8
|
|
20230808,135100,191427200,4055,4055,4055,4055,0
|
|
20230808,135000,191427200,4055,4055,4055,4055,0
|
|
20230808,134900,191427200,4055,4055,4055,4055,0
|
|
20230808,134800,191427200,4055,4055,4055,4055,0
|
|
20230808,134700,191427200,4055,4055,4055,4055,0
|
|
20230808,134600,191427200,4055,4055,4055,4055,0
|
|
20230808,134500,191427200,4055,4055,4055,4055,24
|
|
20230808,134400,191329880,4040,4040,4040,4040,1
|
|
20230808,134300,191325840,4050,4050,4050,4050,0
|
|
20230808,134200,191325840,4050,4050,4050,4050,0
|
|
20230808,134100,191325840,4050,4050,4050,4050,0
|
|
20230808,134000,191325840,4050,4050,4050,4050,1225
|
|
20230808,133900,186364590,4055,4055,4055,4055,0
|
|
20230808,133800,186364590,4055,4055,4055,4055,1
|
|
20230808,133700,186360535,4055,4055,4055,4055,0
|
|
20230808,133600,186360535,4055,4055,4055,4055,20
|
|
20230808,133500,186279435,4055,4055,4055,4055,0
|
|
20230808,133400,186279435,4055,4055,4055,4055,0
|
|
20230808,133300,186279435,4055,4055,4055,4055,0
|
|
20230808,133200,186279435,4055,4055,4055,4055,0
|
|
20230808,133100,186279435,4055,4055,4055,4055,24
|
|
20230808,133000,186182115,4050,4050,4050,4050,0
|
|
20230808,132900,186182115,4050,4050,4050,4050,0
|
|
20230808,132800,186182115,4050,4050,4050,4050,1
|
|
20230808,132700,186178065,4055,4055,4055,4055,5
|
|
20230808,132600,186157790,4055,4055,4055,4055,0
|
|
20230808,132500,186157790,4055,4055,4055,4055,0
|
|
20230808,132400,186157790,4055,4055,4055,4055,388
|
|
20230808,132300,184584450,4050,4050,4050,4050,18
|
|
20230808,132200,184511550,4050,4050,4050,4050,0
|
|
20230808,132100,184511550,4050,4050,4050,4050,0
|
|
20230808,132000,184511550,4050,4050,4050,4050,0
|
|
20230808,131900,184511550,4050,4050,4050,4050,700
|
|
20230808,131800,181676550,4050,4050,4050,4050,0
|
|
20230808,131700,181676550,4050,4050,4050,4050,0
|
|
20230808,131600,181676550,4050,4050,4050,4050,0
|
|
20230808,131500,181676550,4050,4050,4050,4050,0
|
|
20230808,131400,181676550,4050,4050,4050,4050,0
|
|
20230808,131300,181676550,4050,4050,4050,4050,0
|
|
20230808,131200,181676550,4050,4050,4050,4050,0
|
|
20230808,131100,181676550,4050,4050,4050,4050,0
|
|
20230808,131000,181676550,4050,4050,4050,4050,0
|
|
20230808,130900,181676550,4050,4050,4050,4050,0
|
|
20230808,130800,181676550,4050,4050,4050,4050,0
|
|
20230808,130700,181676550,4050,4050,4050,4050,0
|
|
20230808,130600,181676550,4050,4050,4050,4050,0
|
|
20230808,130500,181676550,4050,4050,4050,4050,659
|
|
20230808,130400,179007600,4055,4055,4055,4055,2
|
|
20230808,130300,178999490,4050,4050,4050,4050,25
|
|
20230808,130200,178898240,4050,4050,4050,4050,10
|
|
20230808,130100,178857740,4055,4055,4055,4055,0
|
|
20230808,130000,178857740,4055,4055,4055,4055,0
|
|
20230808,125900,178857740,4055,4055,4055,4055,0
|
|
20230808,125800,178857740,4055,4055,4055,4055,0
|
|
20230808,125700,178857740,4055,4055,4055,4055,221
|
|
20230808,125600,177961585,4060,4060,4060,4060,0
|
|
20230808,125500,177961585,4060,4060,4060,4060,11
|
|
20230808,125400,177916925,4060,4060,4060,4060,0
|
|
20230808,125300,177916925,4060,4050,4060,4050,4435
|
|
20230808,125200,159953625,4055,4055,4055,4055,7
|
|
20230808,125100,159925240,4050,4050,4050,4050,0
|
|
20230808,125000,159925240,4050,4050,4050,4050,0
|
|
20230808,124900,159925240,4050,4050,4050,4050,41
|
|
20230808,124800,159759190,4050,4050,4050,4050,500
|
|
20230808,124700,157734190,4065,4065,4065,4065,0
|
|
20230808,124600,157734190,4065,4065,4065,4065,0
|
|
20230808,124500,157734190,4065,4065,4065,4065,0
|
|
20230808,124400,157734190,4065,4065,4065,4065,0
|
|
20230808,124300,157734190,4065,4065,4065,4065,0
|
|
20230808,124200,157734190,4065,4065,4065,4065,0
|
|
20230808,124100,157734190,4065,4065,4065,4065,0
|
|
20230808,124000,157734190,4065,4065,4065,4065,48
|
|
20230808,123900,157539070,4065,4065,4065,4065,2
|
|
20230808,123800,157530940,4065,4065,4065,4065,0
|
|
20230808,123700,157530940,4065,4065,4065,4065,0
|
|
20230808,123600,157530940,4065,4065,4065,4065,0
|
|
20230808,123500,157530940,4065,4065,4065,4065,0
|
|
20230808,123400,157530940,4065,4065,4065,4065,0
|
|
20230808,123300,157530940,4065,4065,4065,4065,1
|
|
20230808,123200,157526875,4050,4050,4050,4050,81
|
|
20230808,123100,157198825,4065,4065,4065,4065,0
|
|
20230808,123000,157198825,4065,4065,4065,4065,2
|
|
20230808,122900,157190695,4055,4055,4055,4055,0
|
|
20230808,122800,157190695,4055,4055,4055,4055,3
|
|
20230808,122700,157178530,4060,4060,4060,4060,1735
|
|
20230808,122600,150134430,4060,4060,4060,4060,300
|
|
20230808,122500,148916430,4060,4060,4060,4060,50
|
|
20230808,122400,148713430,4065,4065,4065,4065,22
|
|
20230808,122300,148624000,4060,4060,4060,4060,0
|
|
20230808,122200,148624000,4060,4060,4060,4060,0
|
|
20230808,122100,148624000,4060,4060,4060,4060,0
|
|
20230808,122000,148624000,4060,4060,4060,4060,0
|
|
20230808,121900,148624000,4060,4060,4060,4060,300
|
|
20230808,121800,147406000,4065,4065,4065,4065,0
|
|
20230808,121700,147406000,4065,4065,4065,4065,0
|
|
20230808,121600,147406000,4065,4065,4065,4065,15
|
|
20230808,121500,147345025,4065,4065,4065,4065,1
|
|
20230808,121400,147340960,4060,4060,4060,4060,0
|
|
20230808,121300,147340960,4060,4060,4060,4060,0
|
|
20230808,121200,147340960,4060,4060,4060,4060,0
|
|
20230808,121100,147340960,4060,4060,4060,4060,25
|
|
20230808,121000,147239460,4060,4060,4060,4060,0
|
|
20230808,120900,147239460,4060,4060,4060,4060,0
|
|
20230808,120800,147239460,4060,4060,4060,4060,0
|
|
20230808,120700,147239460,4060,4060,4060,4060,0
|
|
20230808,120600,147239460,4060,4060,4060,4060,0
|
|
20230808,120500,147239460,4060,4060,4060,4060,0
|
|
20230808,120400,147239460,4060,4060,4060,4060,0
|
|
20230808,120300,147239460,4060,4060,4060,4060,0
|
|
20230808,120200,147239460,4060,4060,4060,4060,0
|
|
20230808,120100,147239460,4060,4060,4060,4060,0
|
|
20230808,120000,147239460,4060,4060,4060,4060,0
|
|
20230808,115900,147239460,4060,4060,4060,4060,0
|
|
20230808,115800,147239460,4060,4060,4060,4060,0
|
|
20230808,115700,147239460,4060,4060,4060,4060,0
|
|
20230808,115600,147239460,4060,4060,4060,4060,1060
|
|
20230808,115500,142935860,4060,4060,4060,4060,0
|
|
20230808,115400,142935860,4060,4060,4060,4060,248
|
|
20230808,115300,141928980,4065,4065,4065,4065,39
|
|
20230808,115200,141770445,4060,4060,4060,4060,0
|
|
20230808,115100,141770445,4060,4060,4060,4060,0
|
|
20230808,115000,141770445,4060,4060,4060,4060,0
|
|
20230808,114900,141770445,4060,4060,4060,4060,0
|
|
20230808,114800,141770445,4060,4060,4060,4060,0
|
|
20230808,114700,141770445,4060,4060,4060,4060,0
|
|
20230808,114600,141770445,4060,4060,4060,4060,19
|
|
20230808,114500,141693305,4050,4050,4050,4050,400
|
|
20230808,114400,140073305,4065,4065,4065,4065,0
|
|
20230808,114300,140073305,4065,4065,4065,4065,100
|
|
20230808,114200,139666805,4075,4075,4075,4075,0
|
|
20230808,114100,139666805,4075,4075,4075,4075,0
|
|
20230808,114000,139666805,4075,4075,4075,4075,0
|
|
20230808,113900,139666805,4075,4075,4075,4075,0
|
|
20230808,113800,139666805,4075,4075,4075,4075,0
|
|
20230808,113700,139666805,4075,4075,4075,4075,0
|
|
20230808,113600,139666805,4075,4075,4075,4075,0
|
|
20230808,113500,139666805,4075,4075,4075,4075,0
|
|
20230808,113400,139666805,4075,4075,4075,4075,0
|
|
20230808,113300,139666805,4075,4075,4075,4075,0
|
|
20230808,113200,139666805,4075,4075,4075,4075,0
|
|
20230808,113100,139666805,4075,4075,4075,4075,0
|
|
20230808,113000,139666805,4075,4075,4075,4075,0
|
|
20230808,112900,139666805,4075,4075,4075,4075,59
|
|
20230808,112800,139426380,4075,4075,4075,4075,0
|
|
20230808,112700,139426380,4075,4055,4075,4050,2031
|
|
20230808,112600,131192840,4075,4075,4075,4075,0
|
|
20230808,112500,131192840,4075,4075,4075,4075,0
|
|
20230808,112400,131192840,4075,4075,4075,4075,0
|
|
20230808,112300,131192840,4075,4075,4075,4075,1
|
|
20230808,112200,131188765,4050,4050,4050,4050,0
|
|
20230808,112100,131188765,4050,4050,4050,4050,0
|
|
20230808,112000,131188765,4050,4050,4050,4050,12
|
|
20230808,111900,131140165,4075,4075,4075,4075,0
|
|
20230808,111800,131140165,4075,4075,4075,4075,0
|
|
20230808,111700,131140165,4075,4075,4075,4075,0
|
|
20230808,111600,131140165,4075,4075,4075,4075,0
|
|
20230808,111500,131140165,4075,4075,4075,4075,0
|
|
20230808,111400,131140165,4075,4075,4075,4075,0
|
|
20230808,111300,131140165,4075,4055,4075,4055,2
|
|
20230808,111200,131132035,4055,4050,4055,4050,145
|
|
20230808,111100,130544105,4055,4055,4055,4055,2
|
|
20230808,111000,130535995,4055,4055,4055,4055,0
|
|
20230808,110900,130535995,4055,4055,4055,4055,0
|
|
20230808,110800,130535995,4055,4055,4055,4055,159
|
|
20230808,110700,129891250,4055,4055,4055,4055,738
|
|
20230808,110600,126898660,4055,4055,4055,4055,0
|
|
20230808,110500,126898660,4055,4055,4055,4055,0
|
|
20230808,110400,126898660,4055,4055,4055,4055,0
|
|
20230808,110300,126898660,4055,4055,4055,4055,0
|
|
20230808,110200,126898660,4055,4055,4055,4055,0
|
|
20230808,110100,126898660,4055,4055,4055,4055,0
|
|
20230808,110000,126898660,4055,4050,4055,4050,567
|
|
20230808,105900,124601975,4055,4055,4055,4055,0
|
|
20230808,105800,124601975,4055,4060,4060,4055,247
|
|
20230808,105700,123599935,4075,4075,4075,4075,0
|
|
20230808,105600,123599935,4075,4075,4075,4075,0
|
|
20230808,105500,123599935,4075,4075,4075,4075,19
|
|
20230808,105400,123522510,4055,4055,4055,4055,0
|
|
20230808,105300,123522510,4055,4055,4055,4055,0
|
|
20230808,105200,123522510,4055,4055,4055,4055,0
|
|
20230808,105100,123522510,4055,4055,4055,4055,1
|
|
20230808,105000,123518455,4075,4075,4075,4075,20
|
|
20230808,104900,123436955,4090,4090,4090,4090,0
|
|
20230808,104800,123436955,4090,4090,4090,4090,0
|
|
20230808,104700,123436955,4090,4090,4090,4090,0
|
|
20230808,104600,123436955,4090,4090,4090,4090,0
|
|
20230808,104500,123436955,4090,4090,4090,4090,0
|
|
20230808,104400,123436955,4090,4090,4090,4090,0
|
|
20230808,104300,123436955,4090,4090,4090,4090,0
|
|
20230808,104200,123436955,4090,4090,4090,4090,27
|
|
20230808,104100,123326525,4055,4055,4055,4055,0
|
|
20230808,104000,123326525,4055,4070,4090,4055,1260
|
|
20230808,103900,118179390,4070,4070,4070,4070,0
|
|
20230808,103800,118179390,4070,4070,4070,4070,0
|
|
20230808,103700,118179390,4070,4070,4070,4070,3
|
|
20230808,103600,118167180,4045,4045,4045,4045,0
|
|
20230808,103500,118167180,4045,4045,4045,4045,0
|
|
20230808,103400,118167180,4045,4045,4045,4045,25
|
|
20230808,103300,118066055,4045,4045,4045,4045,0
|
|
20230808,103200,118066055,4045,4045,4045,4045,398
|
|
20230808,103100,116456145,4040,4040,4040,4040,4
|
|
20230808,103000,116439985,4030,4030,4030,4030,0
|
|
20230808,102900,116439985,4030,4030,4030,4030,312
|
|
20230808,102800,115182625,4030,4030,4030,4030,0
|
|
20230808,102700,115182625,4030,4030,4030,4030,350
|
|
20230808,102600,113772125,4030,4030,4030,4030,0
|
|
20230808,102500,113772125,4030,4030,4030,4030,0
|
|
20230808,102400,113772125,4030,4030,4030,4030,0
|
|
20230808,102300,113772125,4030,4030,4030,4030,0
|
|
20230808,102200,113772125,4030,4030,4030,4030,0
|
|
20230808,102100,113772125,4030,4030,4030,4030,0
|
|
20230808,102000,113772125,4030,4030,4030,4030,0
|
|
20230808,101900,113772125,4030,4040,4045,4030,61
|
|
20230808,101800,113526205,4035,4035,4035,4035,0
|
|
20230808,101700,113526205,4035,4035,4035,4035,242
|
|
20230808,101600,112549735,4035,4040,4040,4035,900
|
|
20230808,101500,108917600,4040,4045,4045,4040,1200
|
|
20230808,101400,104066735,4045,4045,4045,4045,0
|
|
20230808,101300,104066735,4045,4045,4045,4045,0
|
|
20230808,101200,104066735,4045,4060,4075,4045,6448
|
|
20230808,101100,77889995,4075,4080,4080,4075,142
|
|
20230808,101000,77311230,4075,4060,4075,4060,525
|
|
20230808,100900,75178185,4060,4060,4060,4060,0
|
|
20230808,100800,75178185,4060,4060,4060,4060,0
|
|
20230808,100700,75178185,4060,4060,4060,4060,199
|
|
20230808,100600,74370245,4060,4060,4060,4060,0
|
|
20230808,100500,74370245,4060,4060,4060,4060,70
|
|
20230808,100400,74086045,4060,4060,4060,4060,0
|
|
20230808,100300,74086045,4060,4060,4060,4060,0
|
|
20230808,100200,74086045,4060,4055,4060,4055,137
|
|
20230808,100100,73530150,4060,4060,4060,4060,0
|
|
20230808,100000,73530150,4060,4060,4060,4060,0
|
|
20230808,095900,73530150,4060,4060,4060,4060,0
|
|
20230808,095800,73530150,4060,4060,4060,4060,10
|
|
20230808,095700,73489550,4060,4060,4060,4060,0
|
|
20230808,095600,73489550,4060,4060,4060,4060,56
|
|
20230808,095500,73262190,4060,4060,4060,4060,30
|
|
20230808,095400,73140390,4060,4060,4060,4060,2
|
|
20230808,095300,73132270,4060,4060,4060,4060,0
|
|
20230808,095200,73132270,4060,4075,4075,4060,59
|
|
20230808,095100,72892445,4075,4075,4075,4075,0
|
|
20230808,095000,72892445,4075,4075,4075,4075,0
|
|
20230808,094900,72892445,4075,4075,4075,4075,0
|
|
20230808,094800,72892445,4075,4075,4075,4075,10
|
|
20230808,094700,72851695,4075,4075,4075,4075,0
|
|
20230808,094600,72851695,4075,4075,4075,4075,0
|
|
20230808,094500,72851695,4075,4075,4075,4075,0
|
|
20230808,094400,72851695,4075,4075,4075,4075,0
|
|
20230808,094300,72851695,4075,4075,4075,4075,0
|
|
20230808,094200,72851695,4075,4055,4075,4050,2331
|
|
20230808,094100,63400430,4055,4055,4055,4055,1
|
|
20230808,094000,63396375,4075,4075,4075,4075,0
|
|
20230808,093900,63396375,4075,4075,4075,4075,0
|
|
20230808,093800,63396375,4075,4075,4075,4075,0
|
|
20230808,093700,63396375,4075,4075,4075,4075,0
|
|
20230808,093600,63396375,4075,4075,4075,4075,0
|
|
20230808,093500,63396375,4075,4075,4075,4075,0
|
|
20230808,093400,63396375,4075,4075,4075,4075,0
|
|
20230808,093300,63396375,4075,4075,4075,4075,0
|
|
20230808,093200,63396375,4075,4060,4075,4060,40
|
|
20230808,093100,63233830,4050,4050,4050,4050,0
|
|
20230808,093000,63233830,4050,4050,4050,4050,0
|
|
20230808,092900,63233830,4050,4050,4050,4050,1
|
|
20230808,092800,63229780,4065,4065,4065,4065,0
|
|
20230808,092700,63229780,4065,4065,4065,4065,0
|
|
20230808,092600,63229780,4065,4050,4065,4045,577
|
|
20230808,092500,60893285,4060,4060,4060,4060,0
|
|
20230808,092400,60893285,4060,4060,4060,4060,0
|
|
20230808,092300,60893285,4060,4060,4060,4060,10
|
|
20230808,092200,60852685,4065,4065,4065,4065,0
|
|
20230808,092100,60852685,4065,4050,4065,4045,737
|
|
20230808,092000,57869065,4050,4050,4050,4050,0
|
|
20230808,091900,57869065,4050,4050,4050,4050,400
|
|
20230808,091800,56249065,4095,4095,4095,4095,0
|
|
20230808,091700,56249065,4095,4045,4095,4040,2012
|
|
20230808,091600,48104730,4100,4055,4100,4045,2234
|
|
20230808,091500,39022225,4055,4075,4075,4055,740
|
|
20230808,091400,36020805,4100,4100,4100,4100,0
|
|
20230808,091300,36020805,4100,4100,4100,4100,0
|
|
20230808,091200,36020805,4100,4055,4100,4050,148
|
|
20230808,091100,35419525,4055,4050,4055,4045,1738
|
|
20230808,091000,28377855,4055,4060,4060,4055,244
|
|
20230808,090900,27387675,4075,4090,4090,4075,159
|
|
20230808,090800,26739510,4100,4100,4100,4100,0
|
|
20230808,090700,26739510,4100,4095,4100,4095,24
|
|
20230808,090600,26641150,4105,4110,4110,4075,227
|
|
20230808,090500,25715810,4110,4110,4110,4110,1
|
|
20230808,090400,25711700,4115,4115,4115,4115,0
|
|
20230808,090300,25711700,4115,4115,4115,4115,0
|
|
20230808,090200,25711700,4115,4090,4115,4085,577
|
|
20230808,090100,23351540,4080,4065,4080,4065,4265
|
|
20230808,090000,6003010,4060,4045,4060,4045,1483
|