634 lines
30 KiB
CSV
634 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230908,193100,226720785,3035,3035,3035,3035,1489
|
|
20230908,193000,226720785,3035,3035,3035,3035,0
|
|
20230908,192900,226720785,3035,3035,3035,3035,0
|
|
20230908,192800,226720785,3035,3035,3035,3035,0
|
|
20230908,192700,226720785,3035,3035,3035,3035,0
|
|
20230908,192600,226720785,3035,3035,3035,3035,0
|
|
20230908,192500,226720785,3035,3035,3035,3035,0
|
|
20230908,192400,226720785,3035,3035,3035,3035,0
|
|
20230908,192300,226720785,3035,3035,3035,3035,0
|
|
20230908,192200,226720785,3035,3035,3035,3035,0
|
|
20230908,192100,226720785,3035,3035,3035,3035,0
|
|
20230908,192000,226720785,3035,3035,3035,3035,0
|
|
20230908,191900,226720785,3035,3035,3035,3035,0
|
|
20230908,191800,226720785,3035,3035,3035,3035,0
|
|
20230908,191700,226720785,3035,3035,3035,3035,0
|
|
20230908,191600,226720785,3035,3035,3035,3035,0
|
|
20230908,191500,226720785,3035,3035,3035,3035,0
|
|
20230908,191400,226720785,3035,3035,3035,3035,0
|
|
20230908,191300,226720785,3035,3035,3035,3035,0
|
|
20230908,191200,226720785,3035,3035,3035,3035,0
|
|
20230908,191100,226720785,3035,3035,3035,3035,0
|
|
20230908,191000,226720785,3035,3035,3035,3035,0
|
|
20230908,190900,226720785,3035,3035,3035,3035,0
|
|
20230908,190800,226720785,3035,3035,3035,3035,0
|
|
20230908,190700,226720785,3035,3035,3035,3035,0
|
|
20230908,190600,226720785,3035,3035,3035,3035,0
|
|
20230908,190500,226720785,3035,3035,3035,3035,0
|
|
20230908,190400,226720785,3035,3035,3035,3035,0
|
|
20230908,190300,226720785,3035,3035,3035,3035,0
|
|
20230908,190200,226720785,3035,3035,3035,3035,0
|
|
20230908,190100,226720785,3035,3035,3035,3035,1489
|
|
20230908,190000,226720785,3035,3035,3035,3035,0
|
|
20230908,185900,226720785,3035,3035,3035,3035,0
|
|
20230908,185800,226720785,3035,3035,3035,3035,0
|
|
20230908,185700,226720785,3035,3035,3035,3035,0
|
|
20230908,185600,226720785,3035,3035,3035,3035,0
|
|
20230908,185500,226720785,3035,3035,3035,3035,0
|
|
20230908,185400,226720785,3035,3035,3035,3035,0
|
|
20230908,185300,226720785,3035,3035,3035,3035,0
|
|
20230908,185200,226720785,3035,3035,3035,3035,0
|
|
20230908,185100,226720785,3035,3035,3035,3035,0
|
|
20230908,185000,226720785,3035,3035,3035,3035,0
|
|
20230908,184900,226720785,3035,3035,3035,3035,0
|
|
20230908,184800,226720785,3035,3035,3035,3035,0
|
|
20230908,184700,226720785,3035,3035,3035,3035,0
|
|
20230908,184600,226720785,3035,3035,3035,3035,0
|
|
20230908,184500,226720785,3035,3035,3035,3035,0
|
|
20230908,184400,226720785,3035,3035,3035,3035,0
|
|
20230908,184300,226720785,3035,3035,3035,3035,0
|
|
20230908,184200,226720785,3035,3035,3035,3035,0
|
|
20230908,184100,226720785,3035,3035,3035,3035,0
|
|
20230908,184000,226720785,3035,3035,3035,3035,0
|
|
20230908,183900,226720785,3035,3035,3035,3035,0
|
|
20230908,183800,226720785,3035,3035,3035,3035,0
|
|
20230908,183700,226720785,3035,3035,3035,3035,0
|
|
20230908,183600,226720785,3035,3035,3035,3035,0
|
|
20230908,183500,226720785,3035,3035,3035,3035,0
|
|
20230908,183400,226720785,3035,3035,3035,3035,0
|
|
20230908,183300,226720785,3035,3035,3035,3035,0
|
|
20230908,183200,226720785,3035,3035,3035,3035,0
|
|
20230908,183100,226720785,3035,3035,3035,3035,1489
|
|
20230908,183000,226720785,3035,3035,3035,3035,0
|
|
20230908,182900,226720785,3035,3035,3035,3035,0
|
|
20230908,182800,226720785,3035,3035,3035,3035,0
|
|
20230908,182700,226720785,3035,3035,3035,3035,0
|
|
20230908,182600,226720785,3035,3035,3035,3035,0
|
|
20230908,182500,226720785,3035,3035,3035,3035,0
|
|
20230908,182400,226720785,3035,3035,3035,3035,0
|
|
20230908,182300,226720785,3035,3035,3035,3035,0
|
|
20230908,182200,226720785,3035,3035,3035,3035,0
|
|
20230908,182100,226720785,3035,3035,3035,3035,0
|
|
20230908,182000,226720785,3035,3035,3035,3035,0
|
|
20230908,181900,226720785,3035,3035,3035,3035,0
|
|
20230908,181800,226720785,3035,3035,3035,3035,0
|
|
20230908,181700,226720785,3035,3035,3035,3035,0
|
|
20230908,181600,226720785,3035,3035,3035,3035,0
|
|
20230908,181500,226720785,3035,3035,3035,3035,0
|
|
20230908,181400,226720785,3035,3035,3035,3035,0
|
|
20230908,181300,226720785,3035,3035,3035,3035,0
|
|
20230908,181200,226720785,3035,3035,3035,3035,0
|
|
20230908,181100,226720785,3035,3035,3035,3035,0
|
|
20230908,181000,226720785,3035,3035,3035,3035,0
|
|
20230908,180900,226720785,3035,3035,3035,3035,0
|
|
20230908,180800,226720785,3035,3035,3035,3035,0
|
|
20230908,180700,226720785,3035,3035,3035,3035,0
|
|
20230908,180600,226720785,3035,3035,3035,3035,0
|
|
20230908,180500,226720785,3035,3035,3035,3035,0
|
|
20230908,180400,226720785,3035,3035,3035,3035,0
|
|
20230908,180300,226720785,3035,3035,3035,3035,0
|
|
20230908,180200,226720785,3035,3035,3035,3035,0
|
|
20230908,180100,226720785,3035,3035,3035,3035,1489
|
|
20230908,180000,226720785,3035,3035,3035,3035,0
|
|
20230908,175900,226720785,3035,3035,3035,3035,0
|
|
20230908,175800,226720785,3035,3035,3035,3035,0
|
|
20230908,175700,226720785,3035,3035,3035,3035,0
|
|
20230908,175600,226720785,3035,3035,3035,3035,0
|
|
20230908,175500,226720785,3035,3035,3035,3035,0
|
|
20230908,175400,226720785,3035,3035,3035,3035,0
|
|
20230908,175300,226720785,3035,3035,3035,3035,0
|
|
20230908,175200,226720785,3035,3035,3035,3035,0
|
|
20230908,175100,226720785,3035,3035,3035,3035,0
|
|
20230908,175000,226720785,3035,3035,3035,3035,0
|
|
20230908,174900,226720785,3035,3035,3035,3035,0
|
|
20230908,174800,226720785,3035,3035,3035,3035,0
|
|
20230908,174700,226720785,3035,3035,3035,3035,0
|
|
20230908,174600,226720785,3035,3035,3035,3035,0
|
|
20230908,174500,226720785,3035,3035,3035,3035,0
|
|
20230908,174400,226720785,3035,3035,3035,3035,0
|
|
20230908,174300,226720785,3035,3035,3035,3035,0
|
|
20230908,174200,226720785,3035,3035,3035,3035,0
|
|
20230908,174100,226720785,3035,3035,3035,3035,0
|
|
20230908,174000,226720785,3035,3035,3035,3035,0
|
|
20230908,173900,226720785,3035,3035,3035,3035,0
|
|
20230908,173800,226720785,3035,3035,3035,3035,0
|
|
20230908,173700,226720785,3035,3035,3035,3035,0
|
|
20230908,173600,226720785,3035,3035,3035,3035,0
|
|
20230908,173500,226720785,3035,3035,3035,3035,0
|
|
20230908,173400,226720785,3035,3035,3035,3035,0
|
|
20230908,173300,226720785,3035,3035,3035,3035,0
|
|
20230908,173200,226720785,3035,3035,3035,3035,0
|
|
20230908,173100,226720785,3035,3035,3035,3035,1489
|
|
20230908,173000,226720785,3035,3035,3035,3035,0
|
|
20230908,172900,226720785,3035,3035,3035,3035,0
|
|
20230908,172800,226720785,3035,3035,3035,3035,0
|
|
20230908,172700,226720785,3035,3035,3035,3035,0
|
|
20230908,172600,226720785,3035,3035,3035,3035,0
|
|
20230908,172500,226720785,3035,3035,3035,3035,0
|
|
20230908,172400,226720785,3035,3035,3035,3035,0
|
|
20230908,172300,226720785,3035,3035,3035,3035,0
|
|
20230908,172200,226720785,3035,3035,3035,3035,0
|
|
20230908,172100,226720785,3035,3035,3035,3035,0
|
|
20230908,172000,226720785,3035,3035,3035,3035,0
|
|
20230908,171900,226720785,3035,3035,3035,3035,0
|
|
20230908,171800,226720785,3035,3035,3035,3035,0
|
|
20230908,171700,226720785,3035,3035,3035,3035,0
|
|
20230908,171600,226720785,3035,3035,3035,3035,0
|
|
20230908,171500,226720785,3035,3035,3035,3035,0
|
|
20230908,171400,226720785,3035,3035,3035,3035,0
|
|
20230908,171300,226720785,3035,3035,3035,3035,0
|
|
20230908,171200,226720785,3035,3035,3035,3035,0
|
|
20230908,171100,226720785,3035,3035,3035,3035,0
|
|
20230908,171000,226720785,3035,3035,3035,3035,0
|
|
20230908,170900,226720785,3035,3035,3035,3035,0
|
|
20230908,170800,226720785,3035,3035,3035,3035,0
|
|
20230908,170700,226720785,3035,3035,3035,3035,0
|
|
20230908,170600,226720785,3035,3035,3035,3035,0
|
|
20230908,170500,226720785,3035,3035,3035,3035,0
|
|
20230908,170400,226720785,3035,3035,3035,3035,0
|
|
20230908,170300,226720785,3035,3035,3035,3035,0
|
|
20230908,170200,226720785,3035,3035,3035,3035,0
|
|
20230908,170100,226720785,3035,3035,3035,3035,1489
|
|
20230908,170000,226720785,3035,3035,3035,3035,0
|
|
20230908,165900,226720785,3035,3035,3035,3035,0
|
|
20230908,165800,226720785,3035,3035,3035,3035,0
|
|
20230908,165700,226720785,3035,3035,3035,3035,0
|
|
20230908,165600,226720785,3035,3035,3035,3035,0
|
|
20230908,165500,226720785,3035,3035,3035,3035,0
|
|
20230908,165400,226720785,3035,3035,3035,3035,0
|
|
20230908,165300,226720785,3035,3035,3035,3035,0
|
|
20230908,165200,226720785,3035,3035,3035,3035,0
|
|
20230908,165100,226720785,3035,3035,3035,3035,0
|
|
20230908,165000,226720785,3035,3035,3035,3035,0
|
|
20230908,164900,226720785,3035,3035,3035,3035,0
|
|
20230908,164800,226720785,3035,3035,3035,3035,0
|
|
20230908,164700,226720785,3035,3035,3035,3035,0
|
|
20230908,164600,226720785,3035,3035,3035,3035,0
|
|
20230908,164500,226720785,3035,3035,3035,3035,0
|
|
20230908,164400,226720785,3035,3035,3035,3035,0
|
|
20230908,164300,226720785,3035,3035,3035,3035,0
|
|
20230908,164200,226720785,3035,3035,3035,3035,0
|
|
20230908,164100,226720785,3035,3035,3035,3035,0
|
|
20230908,164000,226720785,3035,3035,3035,3035,0
|
|
20230908,163900,226720785,3035,3035,3035,3035,0
|
|
20230908,163800,226720785,3035,3035,3035,3035,0
|
|
20230908,163700,226720785,3035,3035,3035,3035,0
|
|
20230908,163600,226720785,3035,3035,3035,3035,0
|
|
20230908,163500,226720785,3035,3035,3035,3035,0
|
|
20230908,163400,226720785,3035,3035,3035,3035,0
|
|
20230908,163300,226720785,3035,3035,3035,3035,0
|
|
20230908,163200,226720785,3035,3035,3035,3035,0
|
|
20230908,163100,226720785,3035,3035,3035,3035,1489
|
|
20230908,163000,226720785,3035,3035,3035,3035,0
|
|
20230908,162900,226720785,3035,3035,3035,3035,0
|
|
20230908,162800,226720785,3035,3035,3035,3035,0
|
|
20230908,162700,226720785,3035,3035,3035,3035,0
|
|
20230908,162600,226720785,3035,3035,3035,3035,0
|
|
20230908,162500,226720785,3035,3035,3035,3035,0
|
|
20230908,162400,226720785,3035,3035,3035,3035,0
|
|
20230908,162300,226720785,3035,3035,3035,3035,0
|
|
20230908,162200,226720785,3035,3035,3035,3035,0
|
|
20230908,162100,226720785,3035,3035,3035,3035,0
|
|
20230908,162000,226720785,3035,3035,3035,3035,0
|
|
20230908,161900,226720785,3035,3035,3035,3035,0
|
|
20230908,161800,226720785,3035,3035,3035,3035,0
|
|
20230908,161700,226720785,3035,3035,3035,3035,0
|
|
20230908,161600,226720785,3035,3035,3035,3035,0
|
|
20230908,161500,226720785,3035,3035,3035,3035,0
|
|
20230908,161400,226720785,3035,3035,3035,3035,0
|
|
20230908,161300,226720785,3035,3035,3035,3035,0
|
|
20230908,161200,226720785,3035,3035,3035,3035,0
|
|
20230908,161100,226720785,3035,3035,3035,3035,0
|
|
20230908,161000,226720785,3035,3035,3035,3035,0
|
|
20230908,160900,226720785,3035,3035,3035,3035,0
|
|
20230908,160800,226720785,3035,3035,3035,3035,0
|
|
20230908,160700,226720785,3035,3035,3035,3035,0
|
|
20230908,160600,226720785,3035,3035,3035,3035,0
|
|
20230908,160500,226720785,3035,3035,3035,3035,0
|
|
20230908,160400,226720785,3035,3035,3035,3035,0
|
|
20230908,160300,226720785,3035,3035,3035,3035,0
|
|
20230908,160200,226720785,3035,3035,3035,3035,0
|
|
20230908,160100,226720785,3035,3035,3035,3035,1489
|
|
20230908,160000,226720785,3035,3035,3035,3035,0
|
|
20230908,155900,226720785,3035,3035,3035,3035,0
|
|
20230908,155800,226720785,3035,3035,3035,3035,0
|
|
20230908,155700,226720785,3035,3035,3035,3035,0
|
|
20230908,155600,226720785,3035,3035,3035,3035,0
|
|
20230908,155500,226720785,3035,3035,3035,3035,0
|
|
20230908,155400,226720785,3035,3035,3035,3035,0
|
|
20230908,155300,226720785,3035,3035,3035,3035,0
|
|
20230908,155200,226720785,3035,3035,3035,3035,0
|
|
20230908,155100,226720785,3035,3035,3035,3035,0
|
|
20230908,155000,226720785,3035,3035,3035,3035,0
|
|
20230908,154900,226720785,3035,3035,3035,3035,0
|
|
20230908,154800,226720785,3035,3035,3035,3035,0
|
|
20230908,154700,226720785,3035,3035,3035,3035,0
|
|
20230908,154600,226720785,3035,3035,3035,3035,0
|
|
20230908,154500,226720785,3035,3035,3035,3035,0
|
|
20230908,154400,226720785,3035,3035,3035,3035,0
|
|
20230908,154300,226720785,3035,3035,3035,3035,0
|
|
20230908,154200,226720785,3035,3035,3035,3035,0
|
|
20230908,154100,226720785,3035,3035,3035,3035,0
|
|
20230908,154000,226720785,3035,3035,3035,3035,0
|
|
20230908,153900,226720785,3035,3035,3035,3035,0
|
|
20230908,153800,226720785,3035,3035,3035,3035,0
|
|
20230908,153700,226720785,3035,3035,3035,3035,0
|
|
20230908,153600,226720785,3035,3035,3035,3035,0
|
|
20230908,153500,226720785,3035,3035,3035,3035,0
|
|
20230908,153400,226720785,3035,3035,3035,3035,0
|
|
20230908,153300,226720785,3035,3035,3035,3035,0
|
|
20230908,153200,226720785,3035,3035,3035,3035,0
|
|
20230908,153100,226720785,3035,3035,3035,3035,1489
|
|
20230908,153000,226720785,3035,3035,3035,3035,1489
|
|
20230908,152900,222201670,3030,3030,3030,3030,0
|
|
20230908,152800,222201670,3030,3030,3030,3030,0
|
|
20230908,152700,222201670,3030,3030,3030,3030,0
|
|
20230908,152600,222201670,3030,3030,3030,3030,0
|
|
20230908,152500,222201670,3030,3030,3030,3030,0
|
|
20230908,152400,222201670,3030,3030,3030,3030,0
|
|
20230908,152300,222201670,3030,3030,3030,3030,0
|
|
20230908,152200,222201670,3030,3030,3030,3030,0
|
|
20230908,152100,222201670,3030,3030,3030,3030,0
|
|
20230908,152000,222201670,3030,3030,3030,3030,0
|
|
20230908,151900,222201670,3030,3030,3030,3025,355
|
|
20230908,151800,221127020,3030,3030,3030,3030,0
|
|
20230908,151700,221127020,3030,3030,3030,3030,9
|
|
20230908,151600,221099750,3030,3025,3030,3025,2101
|
|
20230908,151500,214740020,3025,3025,3025,3025,12
|
|
20230908,151400,214703720,3025,3025,3025,3025,0
|
|
20230908,151300,214703720,3025,3025,3025,3025,133
|
|
20230908,151200,214301395,3025,3025,3025,3025,100
|
|
20230908,151100,213998895,3025,3025,3025,3025,9
|
|
20230908,151000,213971670,3030,3030,3030,3030,97
|
|
20230908,150900,213677760,3030,3030,3030,3030,30
|
|
20230908,150800,213586860,3030,3030,3030,3030,300
|
|
20230908,150700,212677860,3030,3030,3030,3030,0
|
|
20230908,150600,212677860,3030,3030,3030,3030,0
|
|
20230908,150500,212677860,3030,3030,3030,3030,0
|
|
20230908,150400,212677860,3030,3030,3030,3030,61
|
|
20230908,150300,212493030,3030,3030,3030,3030,1
|
|
20230908,150200,212490000,3025,3025,3025,3025,0
|
|
20230908,150100,212490000,3025,3025,3025,3025,0
|
|
20230908,150000,212490000,3025,3025,3025,3025,0
|
|
20230908,145900,212490000,3025,3025,3025,3025,94
|
|
20230908,145800,212205650,3020,3020,3020,3020,0
|
|
20230908,145700,212205650,3020,3020,3020,3020,100
|
|
20230908,145600,211903650,3025,3025,3025,3025,0
|
|
20230908,145500,211903650,3025,3025,3030,3025,165
|
|
20230908,145400,211404515,3025,3025,3025,3025,100
|
|
20230908,145300,211102015,3030,3025,3030,3025,175
|
|
20230908,145200,210572625,3025,3025,3025,3025,43
|
|
20230908,145100,210442550,3025,3025,3025,3025,0
|
|
20230908,145000,210442550,3025,3025,3025,3025,50
|
|
20230908,144900,210291300,3030,3030,3030,3030,0
|
|
20230908,144800,210291300,3030,3030,3030,3030,0
|
|
20230908,144700,210291300,3030,3030,3030,3030,72
|
|
20230908,144600,210073140,3015,3025,3025,3015,851
|
|
20230908,144500,207498965,3020,3020,3020,3020,1002
|
|
20230908,144400,204472925,3025,3025,3025,3025,0
|
|
20230908,144300,204472925,3025,3025,3025,3025,0
|
|
20230908,144200,204472925,3025,3025,3025,3025,0
|
|
20230908,144100,204472925,3025,3025,3025,3025,0
|
|
20230908,144000,204472925,3025,3025,3025,3025,0
|
|
20230908,143900,204472925,3025,3025,3025,3025,0
|
|
20230908,143800,204472925,3025,3025,3025,3025,0
|
|
20230908,143700,204472925,3025,3025,3025,3025,14
|
|
20230908,143600,204430575,3030,3030,3030,3030,0
|
|
20230908,143500,204430575,3030,3030,3030,3030,2
|
|
20230908,143400,204424515,3025,3025,3025,3025,887
|
|
20230908,143300,201741340,3020,3015,3020,3015,2354
|
|
20230908,143200,194640230,3015,3015,3015,3015,0
|
|
20230908,143100,194640230,3015,3015,3015,3015,0
|
|
20230908,143000,194640230,3015,3015,3015,3015,2
|
|
20230908,142900,194634200,3005,3005,3005,3005,0
|
|
20230908,142800,194634200,3005,3005,3005,3005,1
|
|
20230908,142700,194631195,3010,3010,3010,3010,100
|
|
20230908,142600,194330195,3015,3015,3015,3015,0
|
|
20230908,142500,194330195,3015,3015,3015,3015,0
|
|
20230908,142400,194330195,3015,3015,3015,3015,0
|
|
20230908,142300,194330195,3015,3015,3015,3015,0
|
|
20230908,142200,194330195,3015,3015,3015,3015,2
|
|
20230908,142100,194324165,3005,3010,3015,3005,161
|
|
20230908,142000,193839795,3010,3010,3010,3010,0
|
|
20230908,141900,193839795,3010,3010,3010,3010,98
|
|
20230908,141800,193544815,3010,3010,3010,3010,0
|
|
20230908,141700,193544815,3010,3010,3010,3010,23
|
|
20230908,141600,193475585,3005,3005,3005,3005,90
|
|
20230908,141500,193205135,3005,3005,3005,3005,459
|
|
20230908,141400,191825840,3010,3010,3010,3010,96
|
|
20230908,141300,191536880,3010,3010,3010,3010,0
|
|
20230908,141200,191536880,3010,3010,3010,3010,0
|
|
20230908,141100,191536880,3010,3010,3010,3010,0
|
|
20230908,141000,191536880,3010,3010,3010,3010,0
|
|
20230908,140900,191536880,3010,3010,3010,3005,2245
|
|
20230908,140800,184789855,3010,3010,3010,3010,0
|
|
20230908,140700,184789855,3010,3005,3010,3000,501
|
|
20230908,140600,183286820,3000,3005,3005,3000,261
|
|
20230908,140500,182503415,3010,3010,3010,3010,6
|
|
20230908,140400,182485355,3010,3010,3010,3010,0
|
|
20230908,140300,182485355,3010,3010,3010,3010,1
|
|
20230908,140200,182482345,3010,3010,3010,3010,0
|
|
20230908,140100,182482345,3010,3010,3010,3005,611
|
|
20230908,140000,180646280,3015,3015,3015,3015,1
|
|
20230908,135900,180643265,3015,3015,3015,3015,0
|
|
20230908,135800,180643265,3015,3015,3015,3015,0
|
|
20230908,135700,180643265,3015,3015,3015,3015,0
|
|
20230908,135600,180643265,3015,3015,3015,3015,0
|
|
20230908,135500,180643265,3015,3015,3015,3015,0
|
|
20230908,135400,180643265,3015,3015,3015,3015,17
|
|
20230908,135300,180592010,3015,3015,3015,3015,20
|
|
20230908,135200,180531710,3010,3010,3010,3010,37
|
|
20230908,135100,180420340,3005,3005,3005,3005,0
|
|
20230908,135000,180420340,3005,3015,3015,3005,76
|
|
20230908,134900,180191850,3020,3020,3020,3020,0
|
|
20230908,134800,180191850,3020,3020,3020,3020,0
|
|
20230908,134700,180191850,3020,3020,3020,3020,0
|
|
20230908,134600,180191850,3020,3020,3020,3020,0
|
|
20230908,134500,180191850,3020,3020,3020,3020,0
|
|
20230908,134400,180191850,3020,3020,3020,3020,0
|
|
20230908,134300,180191850,3020,3020,3020,3020,0
|
|
20230908,134200,180191850,3020,3020,3020,3020,0
|
|
20230908,134100,180191850,3020,3020,3020,3020,1
|
|
20230908,134000,180188830,3020,3020,3020,3020,68
|
|
20230908,133900,179983470,3020,3020,3020,3020,0
|
|
20230908,133800,179983470,3020,3020,3020,3020,1
|
|
20230908,133700,179980450,3010,3015,3015,3010,100
|
|
20230908,133600,179679415,3020,3020,3020,3020,0
|
|
20230908,133500,179679415,3020,3020,3020,3020,160
|
|
20230908,133400,179196215,3020,3010,3020,3010,241
|
|
20230908,133300,178470795,3015,3015,3015,3015,75
|
|
20230908,133200,178244670,3015,3015,3015,3015,0
|
|
20230908,133100,178244670,3015,3015,3015,3015,0
|
|
20230908,133000,178244670,3015,3015,3015,3015,212
|
|
20230908,132900,177605490,3015,3015,3015,3015,1
|
|
20230908,132800,177602475,3020,3020,3020,3020,0
|
|
20230908,132700,177602475,3020,3020,3020,3020,3
|
|
20230908,132600,177593415,3020,3020,3020,3020,0
|
|
20230908,132500,177593415,3020,3020,3020,3020,106
|
|
20230908,132400,177273295,3020,3020,3020,3020,0
|
|
20230908,132300,177273295,3020,3020,3020,3020,0
|
|
20230908,132200,177273295,3020,3020,3020,3020,4
|
|
20230908,132100,177261215,3020,3020,3020,3020,0
|
|
20230908,132000,177261215,3020,3020,3020,3020,0
|
|
20230908,131900,177261215,3020,3020,3020,3020,0
|
|
20230908,131800,177261215,3020,3020,3020,3020,0
|
|
20230908,131700,177261215,3020,3020,3020,3020,0
|
|
20230908,131600,177261215,3020,3020,3020,3020,0
|
|
20230908,131500,177261215,3020,3020,3020,3020,0
|
|
20230908,131400,177261215,3020,3015,3020,3015,35
|
|
20230908,131300,177155650,3015,3015,3015,3015,0
|
|
20230908,131200,177155650,3015,3015,3015,3015,200
|
|
20230908,131100,176552650,3020,3020,3020,3020,0
|
|
20230908,131000,176552650,3020,3020,3020,3020,1
|
|
20230908,130900,176549630,3015,3015,3015,3015,0
|
|
20230908,130800,176549630,3015,3015,3015,3015,0
|
|
20230908,130700,176549630,3015,3015,3015,3015,0
|
|
20230908,130600,176549630,3015,3015,3015,3015,49
|
|
20230908,130500,176401895,3015,3015,3015,3015,0
|
|
20230908,130400,176401895,3015,3015,3015,3015,0
|
|
20230908,130300,176401895,3015,3015,3015,3015,0
|
|
20230908,130200,176401895,3015,3015,3015,3015,0
|
|
20230908,130100,176401895,3015,3015,3015,3015,0
|
|
20230908,130000,176401895,3015,3015,3015,3015,0
|
|
20230908,125900,176401895,3015,3015,3015,3015,11
|
|
20230908,125800,176368730,3015,3010,3015,3010,102
|
|
20230908,125700,176061700,3010,3010,3010,3010,100
|
|
20230908,125600,175760700,3020,3020,3020,3020,86
|
|
20230908,125500,175500980,3015,3015,3015,3015,0
|
|
20230908,125400,175500980,3015,3015,3015,3015,0
|
|
20230908,125300,175500980,3015,3015,3015,3015,0
|
|
20230908,125200,175500980,3015,3015,3015,3015,251
|
|
20230908,125100,174744215,3015,3010,3015,3010,548
|
|
20230908,125000,173093245,3010,3010,3010,3010,0
|
|
20230908,124900,173093245,3010,3010,3010,3010,0
|
|
20230908,124800,173093245,3010,3010,3010,3010,64
|
|
20230908,124700,172900605,3015,3015,3015,3015,0
|
|
20230908,124600,172900605,3015,3015,3015,3015,0
|
|
20230908,124500,172900605,3015,3015,3015,3015,0
|
|
20230908,124400,172900605,3015,3015,3015,3015,10
|
|
20230908,124300,172870455,3020,3020,3020,3020,1
|
|
20230908,124200,172867435,3010,3010,3010,3010,0
|
|
20230908,124100,172867435,3010,3010,3010,3010,0
|
|
20230908,124000,172867435,3010,3010,3010,3010,0
|
|
20230908,123900,172867435,3010,3010,3010,3010,0
|
|
20230908,123800,172867435,3010,3020,3020,3010,14
|
|
20230908,123700,172825285,3010,3010,3010,3010,0
|
|
20230908,123600,172825285,3010,3020,3020,3010,802
|
|
20230908,123500,170411245,3020,3020,3020,3020,3
|
|
20230908,123400,170402185,3005,3005,3005,3005,0
|
|
20230908,123300,170402185,3005,3005,3005,3005,1236
|
|
20230908,123200,166688005,3020,3020,3020,3020,0
|
|
20230908,123100,166688005,3020,3020,3020,3020,0
|
|
20230908,123000,166688005,3020,3020,3020,3020,2
|
|
20230908,122900,166681965,3010,3010,3010,3010,0
|
|
20230908,122800,166681965,3010,3010,3010,3010,500
|
|
20230908,122700,165176965,3005,3005,3005,3005,0
|
|
20230908,122600,165176965,3005,3010,3010,3005,1600
|
|
20230908,122500,160368555,3005,3015,3015,3005,2200
|
|
20230908,122400,153749180,3020,3025,3025,3020,58
|
|
20230908,122300,153574015,3020,3020,3020,3020,82
|
|
20230908,122200,153326375,3020,3020,3020,3020,300
|
|
20230908,122100,152420375,3025,3025,3025,3025,1
|
|
20230908,122000,152417350,3020,3020,3020,3020,1
|
|
20230908,121900,152414330,3025,3020,3030,3020,3
|
|
20230908,121800,152405255,3020,3020,3020,3020,849
|
|
20230908,121700,149841275,3025,3025,3030,3025,1237
|
|
20230908,121600,146099345,3025,3015,3025,3015,1284
|
|
20230908,121500,142224160,3015,3015,3015,3015,504
|
|
20230908,121400,140704600,3015,3015,3015,3015,1002
|
|
20230908,121300,137683570,3020,3020,3020,3020,0
|
|
20230908,121200,137683570,3020,3020,3020,3020,0
|
|
20230908,121100,137683570,3020,3020,3020,3020,1
|
|
20230908,121000,137680550,3025,3025,3025,3025,0
|
|
20230908,120900,137680550,3025,3025,3025,3025,0
|
|
20230908,120800,137680550,3025,3025,3025,3025,4
|
|
20230908,120700,137668450,3025,3025,3025,3025,1
|
|
20230908,120600,137665425,3015,3015,3015,3015,0
|
|
20230908,120500,137665425,3015,3015,3015,3015,0
|
|
20230908,120400,137665425,3015,3015,3015,3015,0
|
|
20230908,120300,137665425,3015,3020,3020,3015,206
|
|
20230908,120200,137043310,3020,3020,3020,3020,0
|
|
20230908,120100,137043310,3020,3020,3020,3020,2
|
|
20230908,120000,137037270,3025,3025,3025,3025,6
|
|
20230908,115900,137019120,3025,3020,3025,3020,11
|
|
20230908,115800,136985895,3020,3020,3020,3020,0
|
|
20230908,115700,136985895,3020,3015,3020,3015,1002
|
|
20230908,115600,133964855,3015,3015,3015,3015,0
|
|
20230908,115500,133964855,3015,3015,3015,3015,0
|
|
20230908,115400,133964855,3015,3015,3015,3015,0
|
|
20230908,115300,133964855,3015,3015,3015,3015,500
|
|
20230908,115200,132457355,3015,3015,3015,3015,0
|
|
20230908,115100,132457355,3015,3015,3015,3015,414
|
|
20230908,115000,131209145,3015,3015,3015,3015,0
|
|
20230908,114900,131209145,3015,3015,3015,3015,0
|
|
20230908,114800,131209145,3015,3015,3015,3015,0
|
|
20230908,114700,131209145,3015,3015,3015,3015,0
|
|
20230908,114600,131209145,3015,3015,3015,3015,1
|
|
20230908,114500,131206130,3020,3020,3020,3020,0
|
|
20230908,114400,131206130,3020,3020,3020,3020,0
|
|
20230908,114300,131206130,3020,3020,3020,3020,0
|
|
20230908,114200,131206130,3020,3020,3020,3020,0
|
|
20230908,114100,131206130,3020,3020,3020,3020,0
|
|
20230908,114000,131206130,3020,3020,3020,3020,85
|
|
20230908,113900,130949430,3025,3020,3025,3020,5
|
|
20230908,113800,130934325,3020,3020,3020,3020,1
|
|
20230908,113700,130931305,3025,3025,3025,3025,0
|
|
20230908,113600,130931305,3025,3025,3025,3025,0
|
|
20230908,113500,130931305,3025,3025,3025,3025,0
|
|
20230908,113400,130931305,3025,3025,3025,3025,0
|
|
20230908,113300,130931305,3025,3025,3025,3025,0
|
|
20230908,113200,130931305,3025,3025,3025,3025,0
|
|
20230908,113100,130931305,3025,3025,3025,3025,0
|
|
20230908,113000,130931305,3025,3005,3025,3005,1481
|
|
20230908,112900,126473680,3010,3010,3010,3010,2499
|
|
20230908,112800,118951690,3010,3010,3010,3010,0
|
|
20230908,112700,118951690,3010,3010,3010,3010,236
|
|
20230908,112600,118241330,3010,3010,3010,3010,0
|
|
20230908,112500,118241330,3010,3010,3010,3010,0
|
|
20230908,112400,118241330,3010,3010,3010,3010,0
|
|
20230908,112300,118241330,3010,3010,3010,3010,0
|
|
20230908,112200,118241330,3010,3010,3010,3010,510
|
|
20230908,112100,116706230,3010,3010,3010,3010,0
|
|
20230908,112000,116706230,3010,3010,3010,3010,0
|
|
20230908,111900,116706230,3010,3010,3010,3010,31
|
|
20230908,111800,116612920,3010,3010,3010,3010,100
|
|
20230908,111700,116311920,3010,3010,3010,3010,110
|
|
20230908,111600,115980820,3010,3010,3010,3010,0
|
|
20230908,111500,115980820,3010,3010,3010,3010,2
|
|
20230908,111400,115974800,3010,3010,3010,3010,0
|
|
20230908,111300,115974800,3010,3010,3010,3010,261
|
|
20230908,111200,115189190,3015,3015,3015,3015,0
|
|
20230908,111100,115189190,3015,3015,3015,3015,0
|
|
20230908,111000,115189190,3015,3015,3015,3015,0
|
|
20230908,110900,115189190,3015,3010,3015,3005,1001
|
|
20230908,110800,112181170,3020,3020,3020,3020,0
|
|
20230908,110700,112181170,3020,3020,3020,3020,0
|
|
20230908,110600,112181170,3020,3005,3020,3005,665
|
|
20230908,110500,110182830,3010,3015,3015,3010,156
|
|
20230908,110400,109712995,3020,3020,3020,3020,0
|
|
20230908,110300,109712995,3020,3020,3020,3020,0
|
|
20230908,110200,109712995,3020,3020,3020,3020,0
|
|
20230908,110100,109712995,3020,3020,3020,3020,0
|
|
20230908,110000,109712995,3020,3020,3020,3020,2
|
|
20230908,105900,109706955,3020,3020,3020,3020,0
|
|
20230908,105800,109706955,3020,3015,3020,3015,137
|
|
20230908,105700,109293895,3020,3020,3020,3020,0
|
|
20230908,105600,109293895,3020,3020,3020,3020,0
|
|
20230908,105500,109293895,3020,3020,3020,3020,1
|
|
20230908,105400,109290875,3025,3025,3025,3025,0
|
|
20230908,105300,109290875,3025,3025,3025,3025,0
|
|
20230908,105200,109290875,3025,3025,3025,3025,1
|
|
20230908,105100,109287850,3030,3030,3030,3030,0
|
|
20230908,105000,109287850,3030,3030,3030,3005,1017
|
|
20230908,104900,106223120,3025,3030,3030,3025,326
|
|
20230908,104800,105236945,3030,3030,3030,3025,261
|
|
20230908,104700,104447365,3030,3030,3030,3030,1
|
|
20230908,104600,104444335,3025,3025,3025,3025,373
|
|
20230908,104500,103316010,3030,3030,3030,3030,0
|
|
20230908,104400,103316010,3030,3030,3030,3030,0
|
|
20230908,104300,103316010,3030,3025,3030,3025,98
|
|
20230908,104200,103019170,3030,3030,3030,3030,100
|
|
20230908,104100,102716170,3030,3030,3030,3030,0
|
|
20230908,104000,102716170,3030,3030,3030,3030,0
|
|
20230908,103900,102716170,3030,3030,3030,3030,1
|
|
20230908,103800,102713140,3025,3025,3030,3025,431
|
|
20230908,103700,101409360,3025,3025,3025,3025,0
|
|
20230908,103600,101409360,3025,3025,3025,3025,50
|
|
20230908,103500,101258110,3025,3025,3025,3025,2
|
|
20230908,103400,101252060,3025,3030,3030,3025,560
|
|
20230908,103300,99555375,3030,3030,3030,3030,0
|
|
20230908,103200,99555375,3030,3025,3030,3025,1501
|
|
20230908,103100,95014845,3030,3030,3030,3030,1
|
|
20230908,103000,95011815,3030,3030,3030,3030,0
|
|
20230908,102900,95011815,3030,3030,3030,3030,1428
|
|
20230908,102800,90684975,3035,3040,3040,3035,177
|
|
20230908,102700,90147680,3040,3040,3040,3040,170
|
|
20230908,102600,89630880,3040,3040,3040,3040,0
|
|
20230908,102500,89630880,3040,3040,3040,3035,244
|
|
20230908,102400,88890175,3040,3025,3040,3025,1615
|
|
20230908,102300,83995700,3020,3020,3020,3020,0
|
|
20230908,102200,83995700,3020,3020,3020,3020,0
|
|
20230908,102100,83995700,3020,3020,3020,3020,2006
|
|
20230908,102000,77937580,3020,3020,3020,3020,0
|
|
20230908,101900,77937580,3020,3020,3020,3020,0
|
|
20230908,101800,77937580,3020,3020,3020,3020,0
|
|
20230908,101700,77937580,3020,3020,3020,3020,12
|
|
20230908,101600,77901340,3020,3020,3020,3020,1000
|
|
20230908,101500,74881340,3020,3020,3020,3020,88
|
|
20230908,101400,74615580,3025,3025,3025,3025,0
|
|
20230908,101300,74615580,3025,3025,3025,3025,1
|
|
20230908,101200,74612555,3025,3020,3025,3020,33
|
|
20230908,101100,74512735,3020,3020,3020,3020,0
|
|
20230908,101000,74512735,3020,3020,3020,3020,0
|
|
20230908,100900,74512735,3020,3020,3020,3020,8
|
|
20230908,100800,74488575,3025,3025,3025,3025,0
|
|
20230908,100700,74488575,3025,3025,3025,3025,1
|
|
20230908,100600,74485550,3020,3025,3025,3020,2
|
|
20230908,100500,74479505,3030,3015,3030,3015,2298
|
|
20230908,100400,67535820,3010,3010,3010,3010,0
|
|
20230908,100300,67535820,3010,3010,3010,3010,736
|
|
20230908,100200,65320460,3010,3010,3010,3010,0
|
|
20230908,100100,65320460,3010,3010,3010,3010,0
|
|
20230908,100000,65320460,3010,3010,3010,3010,0
|
|
20230908,095900,65320460,3010,3010,3010,3010,209
|
|
20230908,095800,64691370,3010,3010,3010,3010,0
|
|
20230908,095700,64691370,3010,3010,3010,3010,0
|
|
20230908,095600,64691370,3010,3010,3010,3010,0
|
|
20230908,095500,64691370,3010,3010,3010,3010,0
|
|
20230908,095400,64691370,3010,3010,3010,3010,0
|
|
20230908,095300,64691370,3010,3010,3010,3010,0
|
|
20230908,095200,64691370,3010,3010,3010,3010,300
|
|
20230908,095100,63788370,3010,3010,3010,3010,1
|
|
20230908,095000,63785360,3000,3000,3000,3000,238
|
|
20230908,094900,63071360,3000,3000,3000,3000,30
|
|
20230908,094800,62981360,3000,2990,3000,2990,578
|
|
20230908,094700,61247930,2995,2995,2995,2995,943
|
|
20230908,094600,58423645,3000,3000,3000,3000,300
|
|
20230908,094500,57523645,3005,3005,3005,2995,602
|
|
20230908,094400,55720635,2990,3000,3000,2990,1832
|
|
20230908,094300,50240240,3005,3005,3005,3005,406
|
|
20230908,094200,49020210,3005,3005,3005,3005,2
|
|
20230908,094100,49014200,3010,3010,3010,3010,0
|
|
20230908,094000,49014200,3010,3010,3010,3010,10
|
|
20230908,093900,48984100,3010,3010,3010,3010,3
|
|
20230908,093800,48975070,3010,3010,3010,3010,10
|
|
20230908,093700,48944970,3010,3005,3010,3000,580
|
|
20230908,093600,47202340,3010,3010,3010,3010,0
|
|
20230908,093500,47202340,3010,3010,3010,3010,5
|
|
20230908,093400,47187290,3010,3010,3010,3010,0
|
|
20230908,093300,47187290,3010,3010,3010,3010,0
|
|
20230908,093200,47187290,3010,3010,3010,3010,0
|
|
20230908,093100,47187290,3010,3010,3010,3010,5
|
|
20230908,093000,47172240,3015,3010,3015,3010,52
|
|
20230908,092900,47015520,3015,3010,3015,3000,3865
|
|
20230908,092800,35415485,3015,3020,3020,3015,477
|
|
20230908,092700,33976665,3020,3020,3020,3015,3
|
|
20230908,092600,33967610,3020,3020,3020,3020,1
|
|
20230908,092500,33964590,3025,3025,3025,3025,0
|
|
20230908,092400,33964590,3025,3025,3025,3025,0
|
|
20230908,092300,33964590,3025,3025,3025,3025,1
|
|
20230908,092200,33961565,3025,3025,3025,3025,0
|
|
20230908,092100,33961565,3025,3025,3025,3025,25
|
|
20230908,092000,33885940,3025,3020,3025,3020,1112
|
|
20230908,091900,30527695,3015,3020,3020,3015,1049
|
|
20230908,091800,27364920,3015,3015,3015,3015,0
|
|
20230908,091700,27364920,3015,3015,3015,3015,500
|
|
20230908,091600,25857420,3015,3015,3015,3015,50
|
|
20230908,091500,25706670,3020,3020,3020,3020,5
|
|
20230908,091400,25691570,3015,3015,3015,3015,10
|
|
20230908,091300,25661420,3015,3015,3015,3015,20
|
|
20230908,091200,25601120,3015,3015,3015,3015,700
|
|
20230908,091100,23490620,3015,3015,3015,3015,555
|
|
20230908,091000,21817295,3015,3015,3015,3015,70
|
|
20230908,090900,21606245,3015,3000,3015,3000,21
|
|
20230908,090800,21543165,3005,3010,3010,3005,2668
|
|
20230908,090700,13512490,3000,3005,3010,3000,2382
|
|
20230908,090600,6358660,3005,3000,3005,2990,837
|
|
20230908,090500,3850640,3000,3000,3000,3000,20
|
|
20230908,090400,3790640,3000,3000,3000,3000,0
|
|
20230908,090300,3790640,3000,2975,3000,2975,474
|
|
20230908,090200,2377925,2980,3000,3000,2980,444
|
|
20230908,090100,1053500,3010,3010,3010,3010,1
|
|
20230908,090000,1050490,3010,3010,3010,3010,349
|