628 lines
29 KiB
CSV
628 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230814,192500,489610620,4205,4205,4205,4205,7784
|
|
20230814,192400,489610620,4205,4205,4205,4205,0
|
|
20230814,192300,489610620,4205,4205,4205,4205,0
|
|
20230814,192200,489610620,4205,4205,4205,4205,0
|
|
20230814,192100,489610620,4205,4205,4205,4205,0
|
|
20230814,192000,489610620,4205,4205,4205,4205,0
|
|
20230814,191900,489610620,4205,4205,4205,4205,0
|
|
20230814,191800,489610620,4205,4205,4205,4205,0
|
|
20230814,191700,489610620,4205,4205,4205,4205,0
|
|
20230814,191600,489610620,4205,4205,4205,4205,0
|
|
20230814,191500,489610620,4205,4205,4205,4205,0
|
|
20230814,191400,489610620,4205,4205,4205,4205,0
|
|
20230814,191300,489610620,4205,4205,4205,4205,0
|
|
20230814,191200,489610620,4205,4205,4205,4205,0
|
|
20230814,191100,489610620,4205,4205,4205,4205,0
|
|
20230814,191000,489610620,4205,4205,4205,4205,0
|
|
20230814,190900,489610620,4205,4205,4205,4205,0
|
|
20230814,190800,489610620,4205,4205,4205,4205,0
|
|
20230814,190700,489610620,4205,4205,4205,4205,0
|
|
20230814,190600,489610620,4205,4205,4205,4205,0
|
|
20230814,190500,489610620,4205,4205,4205,4205,0
|
|
20230814,190400,489610620,4205,4205,4205,4205,0
|
|
20230814,190300,489610620,4205,4205,4205,4205,0
|
|
20230814,190200,489610620,4205,4205,4205,4205,0
|
|
20230814,190100,489610620,4205,4205,4205,4205,0
|
|
20230814,190000,489610620,4205,4205,4205,4205,0
|
|
20230814,185900,489610620,4205,4205,4205,4205,0
|
|
20230814,185800,489610620,4205,4205,4205,4205,0
|
|
20230814,185700,489610620,4205,4205,4205,4205,0
|
|
20230814,185600,489610620,4205,4205,4205,4205,0
|
|
20230814,185500,489610620,4205,4205,4205,4205,7784
|
|
20230814,185400,489610620,4205,4205,4205,4205,0
|
|
20230814,185300,489610620,4205,4205,4205,4205,0
|
|
20230814,185200,489610620,4205,4205,4205,4205,0
|
|
20230814,185100,489610620,4205,4205,4205,4205,0
|
|
20230814,185000,489610620,4205,4205,4205,4205,0
|
|
20230814,184900,489610620,4205,4205,4205,4205,0
|
|
20230814,184800,489610620,4205,4205,4205,4205,0
|
|
20230814,184700,489610620,4205,4205,4205,4205,0
|
|
20230814,184600,489610620,4205,4205,4205,4205,0
|
|
20230814,184500,489610620,4205,4205,4205,4205,0
|
|
20230814,184400,489610620,4205,4205,4205,4205,0
|
|
20230814,184300,489610620,4205,4205,4205,4205,0
|
|
20230814,184200,489610620,4205,4205,4205,4205,0
|
|
20230814,184100,489610620,4205,4205,4205,4205,0
|
|
20230814,184000,489610620,4205,4205,4205,4205,0
|
|
20230814,183900,489610620,4205,4205,4205,4205,0
|
|
20230814,183800,489610620,4205,4205,4205,4205,0
|
|
20230814,183700,489610620,4205,4205,4205,4205,0
|
|
20230814,183600,489610620,4205,4205,4205,4205,0
|
|
20230814,183500,489610620,4205,4205,4205,4205,0
|
|
20230814,183400,489610620,4205,4205,4205,4205,0
|
|
20230814,183300,489610620,4205,4205,4205,4205,0
|
|
20230814,183200,489610620,4205,4205,4205,4205,0
|
|
20230814,183100,489610620,4205,4205,4205,4205,0
|
|
20230814,183000,489610620,4205,4205,4205,4205,0
|
|
20230814,182900,489610620,4205,4205,4205,4205,0
|
|
20230814,182800,489610620,4205,4205,4205,4205,0
|
|
20230814,182700,489610620,4205,4205,4205,4205,0
|
|
20230814,182600,489610620,4205,4205,4205,4205,0
|
|
20230814,182500,489610620,4205,4205,4205,4205,7784
|
|
20230814,182400,489610620,4205,4205,4205,4205,0
|
|
20230814,182300,489610620,4205,4205,4205,4205,0
|
|
20230814,182200,489610620,4205,4205,4205,4205,0
|
|
20230814,182100,489610620,4205,4205,4205,4205,0
|
|
20230814,182000,489610620,4205,4205,4205,4205,0
|
|
20230814,181900,489610620,4205,4205,4205,4205,0
|
|
20230814,181800,489610620,4205,4205,4205,4205,0
|
|
20230814,181700,489610620,4205,4205,4205,4205,0
|
|
20230814,181600,489610620,4205,4205,4205,4205,0
|
|
20230814,181500,489610620,4205,4205,4205,4205,0
|
|
20230814,181400,489610620,4205,4205,4205,4205,0
|
|
20230814,181300,489610620,4205,4205,4205,4205,0
|
|
20230814,181200,489610620,4205,4205,4205,4205,0
|
|
20230814,181100,489610620,4205,4205,4205,4205,0
|
|
20230814,181000,489610620,4205,4205,4205,4205,0
|
|
20230814,180900,489610620,4205,4205,4205,4205,0
|
|
20230814,180800,489610620,4205,4205,4205,4205,0
|
|
20230814,180700,489610620,4205,4205,4205,4205,0
|
|
20230814,180600,489610620,4205,4205,4205,4205,0
|
|
20230814,180500,489610620,4205,4205,4205,4205,0
|
|
20230814,180400,489610620,4205,4205,4205,4205,0
|
|
20230814,180300,489610620,4205,4205,4205,4205,0
|
|
20230814,180200,489610620,4205,4205,4205,4205,0
|
|
20230814,180100,489610620,4205,4205,4205,4205,0
|
|
20230814,180000,489610620,4205,4205,4205,4205,0
|
|
20230814,175900,489610620,4205,4205,4205,4205,0
|
|
20230814,175800,489610620,4205,4205,4205,4205,0
|
|
20230814,175700,489610620,4205,4205,4205,4205,0
|
|
20230814,175600,489610620,4205,4205,4205,4205,0
|
|
20230814,175500,489610620,4205,4205,4205,4205,7784
|
|
20230814,175400,489610620,4205,4205,4205,4205,0
|
|
20230814,175300,489610620,4205,4205,4205,4205,0
|
|
20230814,175200,489610620,4205,4205,4205,4205,0
|
|
20230814,175100,489610620,4205,4205,4205,4205,0
|
|
20230814,175000,489610620,4205,4205,4205,4205,0
|
|
20230814,174900,489610620,4205,4205,4205,4205,0
|
|
20230814,174800,489610620,4205,4205,4205,4205,0
|
|
20230814,174700,489610620,4205,4205,4205,4205,0
|
|
20230814,174600,489610620,4205,4205,4205,4205,0
|
|
20230814,174500,489610620,4205,4205,4205,4205,0
|
|
20230814,174400,489610620,4205,4205,4205,4205,0
|
|
20230814,174300,489610620,4205,4205,4205,4205,0
|
|
20230814,174200,489610620,4205,4205,4205,4205,0
|
|
20230814,174100,489610620,4205,4205,4205,4205,0
|
|
20230814,174000,489610620,4205,4205,4205,4205,0
|
|
20230814,173900,489610620,4205,4205,4205,4205,0
|
|
20230814,173800,489610620,4205,4205,4205,4205,0
|
|
20230814,173700,489610620,4205,4205,4205,4205,0
|
|
20230814,173600,489610620,4205,4205,4205,4205,0
|
|
20230814,173500,489610620,4205,4205,4205,4205,0
|
|
20230814,173400,489610620,4205,4205,4205,4205,0
|
|
20230814,173300,489610620,4205,4205,4205,4205,0
|
|
20230814,173200,489610620,4205,4205,4205,4205,0
|
|
20230814,173100,489610620,4205,4205,4205,4205,0
|
|
20230814,173000,489610620,4205,4205,4205,4205,0
|
|
20230814,172900,489610620,4205,4205,4205,4205,0
|
|
20230814,172800,489610620,4205,4205,4205,4205,0
|
|
20230814,172700,489610620,4205,4205,4205,4205,0
|
|
20230814,172600,489610620,4205,4205,4205,4205,0
|
|
20230814,172500,489610620,4205,4205,4205,4205,7784
|
|
20230814,172400,489610620,4205,4205,4205,4205,0
|
|
20230814,172300,489610620,4205,4205,4205,4205,0
|
|
20230814,172200,489610620,4205,4205,4205,4205,0
|
|
20230814,172100,489610620,4205,4205,4205,4205,0
|
|
20230814,172000,489610620,4205,4205,4205,4205,0
|
|
20230814,171900,489610620,4205,4205,4205,4205,0
|
|
20230814,171800,489610620,4205,4205,4205,4205,0
|
|
20230814,171700,489610620,4205,4205,4205,4205,0
|
|
20230814,171600,489610620,4205,4205,4205,4205,0
|
|
20230814,171500,489610620,4205,4205,4205,4205,0
|
|
20230814,171400,489610620,4205,4205,4205,4205,0
|
|
20230814,171300,489610620,4205,4205,4205,4205,0
|
|
20230814,171200,489610620,4205,4205,4205,4205,0
|
|
20230814,171100,489610620,4205,4205,4205,4205,0
|
|
20230814,171000,489610620,4205,4205,4205,4205,0
|
|
20230814,170900,489610620,4205,4205,4205,4205,0
|
|
20230814,170800,489610620,4205,4205,4205,4205,0
|
|
20230814,170700,489610620,4205,4205,4205,4205,0
|
|
20230814,170600,489610620,4205,4205,4205,4205,0
|
|
20230814,170500,489610620,4205,4205,4205,4205,0
|
|
20230814,170400,489610620,4205,4205,4205,4205,0
|
|
20230814,170300,489610620,4205,4205,4205,4205,0
|
|
20230814,170200,489610620,4205,4205,4205,4205,0
|
|
20230814,170100,489610620,4205,4205,4205,4205,0
|
|
20230814,170000,489610620,4205,4205,4205,4205,0
|
|
20230814,165900,489610620,4205,4205,4205,4205,0
|
|
20230814,165800,489610620,4205,4205,4205,4205,0
|
|
20230814,165700,489610620,4205,4205,4205,4205,0
|
|
20230814,165600,489610620,4205,4205,4205,4205,0
|
|
20230814,165500,489610620,4205,4205,4205,4205,7784
|
|
20230814,165400,489610620,4205,4205,4205,4205,0
|
|
20230814,165300,489610620,4205,4205,4205,4205,0
|
|
20230814,165200,489610620,4205,4205,4205,4205,0
|
|
20230814,165100,489610620,4205,4205,4205,4205,0
|
|
20230814,165000,489610620,4205,4205,4205,4205,0
|
|
20230814,164900,489610620,4205,4205,4205,4205,0
|
|
20230814,164800,489610620,4205,4205,4205,4205,0
|
|
20230814,164700,489610620,4205,4205,4205,4205,0
|
|
20230814,164600,489610620,4205,4205,4205,4205,0
|
|
20230814,164500,489610620,4205,4205,4205,4205,0
|
|
20230814,164400,489610620,4205,4205,4205,4205,0
|
|
20230814,164300,489610620,4205,4205,4205,4205,0
|
|
20230814,164200,489610620,4205,4205,4205,4205,0
|
|
20230814,164100,489610620,4205,4205,4205,4205,0
|
|
20230814,164000,489610620,4205,4205,4205,4205,0
|
|
20230814,163900,489610620,4205,4205,4205,4205,0
|
|
20230814,163800,489610620,4205,4205,4205,4205,0
|
|
20230814,163700,489610620,4205,4205,4205,4205,0
|
|
20230814,163600,489610620,4205,4205,4205,4205,0
|
|
20230814,163500,489610620,4205,4205,4205,4205,0
|
|
20230814,163400,489610620,4205,4205,4205,4205,0
|
|
20230814,163300,489610620,4205,4205,4205,4205,0
|
|
20230814,163200,489610620,4205,4205,4205,4205,0
|
|
20230814,163100,489610620,4205,4205,4205,4205,0
|
|
20230814,163000,489610620,4205,4205,4205,4205,0
|
|
20230814,162900,489610620,4205,4205,4205,4205,0
|
|
20230814,162800,489610620,4205,4205,4205,4205,0
|
|
20230814,162700,489610620,4205,4205,4205,4205,0
|
|
20230814,162600,489610620,4205,4205,4205,4205,0
|
|
20230814,162500,489610620,4205,4205,4205,4205,7784
|
|
20230814,162400,489610620,4205,4205,4205,4205,0
|
|
20230814,162300,489610620,4205,4205,4205,4205,0
|
|
20230814,162200,489610620,4205,4205,4205,4205,0
|
|
20230814,162100,489610620,4205,4205,4205,4205,0
|
|
20230814,162000,489610620,4205,4205,4205,4205,0
|
|
20230814,161900,489610620,4205,4205,4205,4205,0
|
|
20230814,161800,489610620,4205,4205,4205,4205,0
|
|
20230814,161700,489610620,4205,4205,4205,4205,0
|
|
20230814,161600,489610620,4205,4205,4205,4205,0
|
|
20230814,161500,489610620,4205,4205,4205,4205,0
|
|
20230814,161400,489610620,4205,4205,4205,4205,0
|
|
20230814,161300,489610620,4205,4205,4205,4205,0
|
|
20230814,161200,489610620,4205,4205,4205,4205,0
|
|
20230814,161100,489610620,4205,4205,4205,4205,0
|
|
20230814,161000,489610620,4205,4205,4205,4205,0
|
|
20230814,160900,489610620,4205,4205,4205,4205,0
|
|
20230814,160800,489610620,4205,4205,4205,4205,0
|
|
20230814,160700,489610620,4205,4205,4205,4205,0
|
|
20230814,160600,489610620,4205,4205,4205,4205,0
|
|
20230814,160500,489610620,4205,4205,4205,4205,0
|
|
20230814,160400,489610620,4205,4205,4205,4205,0
|
|
20230814,160300,489610620,4205,4205,4205,4205,0
|
|
20230814,160200,489610620,4205,4205,4205,4205,0
|
|
20230814,160100,489610620,4205,4205,4205,4205,0
|
|
20230814,160000,489610620,4205,4205,4205,4205,0
|
|
20230814,155900,489610620,4205,4205,4205,4205,0
|
|
20230814,155800,489610620,4205,4205,4205,4205,0
|
|
20230814,155700,489610620,4205,4205,4205,4205,0
|
|
20230814,155600,489610620,4205,4205,4205,4205,0
|
|
20230814,155500,489610620,4205,4205,4205,4205,7784
|
|
20230814,155400,489610620,4205,4205,4205,4205,0
|
|
20230814,155300,489610620,4205,4205,4205,4205,0
|
|
20230814,155200,489610620,4205,4205,4205,4205,0
|
|
20230814,155100,489610620,4205,4205,4205,4205,0
|
|
20230814,155000,489610620,4205,4205,4205,4205,0
|
|
20230814,154900,489610620,4205,4205,4205,4205,0
|
|
20230814,154800,489610620,4205,4205,4205,4205,0
|
|
20230814,154700,489610620,4205,4205,4205,4205,0
|
|
20230814,154600,489610620,4205,4205,4205,4205,0
|
|
20230814,154500,489610620,4205,4205,4205,4205,0
|
|
20230814,154400,489610620,4205,4205,4205,4205,0
|
|
20230814,154300,489610620,4205,4205,4205,4205,0
|
|
20230814,154200,489610620,4205,4205,4205,4205,0
|
|
20230814,154100,489610620,4205,4205,4205,4205,0
|
|
20230814,154000,489610620,4205,4205,4205,4205,0
|
|
20230814,153900,489610620,4205,4205,4205,4205,0
|
|
20230814,153800,489610620,4205,4205,4205,4205,0
|
|
20230814,153700,489610620,4205,4205,4205,4205,0
|
|
20230814,153600,489610620,4205,4205,4205,4205,0
|
|
20230814,153500,489610620,4205,4205,4205,4205,0
|
|
20230814,153400,489610620,4205,4205,4205,4205,0
|
|
20230814,153300,489610620,4205,4205,4205,4205,0
|
|
20230814,153200,489610620,4205,4205,4205,4205,0
|
|
20230814,153100,489610620,4205,4205,4205,4205,0
|
|
20230814,153000,489610620,4205,4205,4205,4205,7784
|
|
20230814,152900,456878900,4205,4205,4205,4205,0
|
|
20230814,152800,456878900,4205,4205,4205,4205,0
|
|
20230814,152700,456878900,4205,4205,4205,4205,0
|
|
20230814,152600,456878900,4205,4205,4205,4205,0
|
|
20230814,152500,456878900,4205,4205,4205,4205,0
|
|
20230814,152400,456878900,4205,4205,4205,4205,0
|
|
20230814,152300,456878900,4205,4205,4205,4205,0
|
|
20230814,152200,456878900,4205,4205,4205,4205,0
|
|
20230814,152100,456878900,4205,4205,4205,4205,0
|
|
20230814,152000,456878900,4205,4205,4205,4205,0
|
|
20230814,151900,456878900,4205,4185,4205,4185,5587
|
|
20230814,151800,433427405,4180,4180,4180,4180,0
|
|
20230814,151700,433427405,4180,4180,4180,4180,44
|
|
20230814,151600,433243485,4195,4195,4195,4195,33
|
|
20230814,151500,433105050,4195,4195,4195,4195,0
|
|
20230814,151400,433105050,4195,4195,4195,4195,800
|
|
20230814,151300,429749050,4195,4195,4195,4195,4
|
|
20230814,151200,429732270,4195,4195,4195,4195,529
|
|
20230814,151100,427513115,4200,4185,4200,4185,4681
|
|
20230814,151000,407885710,4185,4180,4185,4180,124
|
|
20230814,150900,407367360,4180,4180,4180,4180,42
|
|
20230814,150800,407191800,4180,4180,4180,4180,23
|
|
20230814,150700,407095660,4180,4180,4180,4180,20
|
|
20230814,150600,407012060,4180,4180,4180,4180,251
|
|
20230814,150500,405962880,4185,4185,4185,4185,0
|
|
20230814,150400,405962880,4185,4185,4185,4185,22
|
|
20230814,150300,405870810,4185,4185,4185,4185,6
|
|
20230814,150200,405845700,4185,4180,4185,4180,1418
|
|
20230814,150100,399918310,4170,4170,4170,4170,9
|
|
20230814,150000,399880780,4170,4170,4170,4170,0
|
|
20230814,145900,399880780,4170,4170,4170,4170,254
|
|
20230814,145800,398821600,4185,4180,4185,4170,1347
|
|
20230814,145700,393204340,4190,4190,4190,4190,0
|
|
20230814,145600,393204340,4190,4190,4190,4190,0
|
|
20230814,145500,393204340,4190,4190,4190,4190,8
|
|
20230814,145400,393170820,4195,4190,4195,4190,833
|
|
20230814,145300,389678160,4190,4175,4190,4175,3642
|
|
20230814,145200,374434035,4175,4170,4175,4170,255
|
|
20230814,145100,373370515,4165,4155,4165,4155,1852
|
|
20230814,145000,365661460,4145,4155,4155,4145,29
|
|
20230814,144900,365541235,4160,4160,4160,4160,0
|
|
20230814,144800,365541235,4160,4160,4160,4160,0
|
|
20230814,144700,365541235,4160,4160,4160,4160,1
|
|
20230814,144600,365537075,4145,4145,4145,4145,20
|
|
20230814,144500,365454175,4140,4140,4140,4140,0
|
|
20230814,144400,365454175,4140,4140,4140,4140,0
|
|
20230814,144300,365454175,4140,4140,4140,4140,10
|
|
20230814,144200,365412775,4140,4160,4160,4140,347
|
|
20230814,144100,363969275,4140,4140,4140,4140,53
|
|
20230814,144000,363749855,4160,4160,4160,4160,0
|
|
20230814,143900,363749855,4160,4160,4160,4160,1
|
|
20230814,143800,363745695,4140,4150,4150,4140,2
|
|
20230814,143700,363737405,4150,4150,4150,4150,0
|
|
20230814,143600,363737405,4150,4150,4150,4150,0
|
|
20230814,143500,363737405,4150,4155,4155,4150,3
|
|
20230814,143400,363724950,4160,4160,4160,4160,0
|
|
20230814,143300,363724950,4160,4160,4160,4160,0
|
|
20230814,143200,363724950,4160,4160,4160,4160,9
|
|
20230814,143100,363687510,4165,4165,4165,4165,3
|
|
20230814,143000,363675015,4165,4165,4165,4165,4
|
|
20230814,142900,363658355,4155,4145,4155,4130,3937
|
|
20230814,142800,347377195,4135,4160,4160,4135,3000
|
|
20230814,142700,334959940,4170,4170,4170,4170,0
|
|
20230814,142600,334959940,4170,4170,4170,4170,1
|
|
20230814,142500,334955770,4175,4175,4175,4175,1
|
|
20230814,142400,334951595,4175,4160,4175,4160,320
|
|
20230814,142300,333620380,4150,4165,4165,4150,1033
|
|
20230814,142200,329331755,4160,4160,4160,4160,1
|
|
20230814,142100,329327595,4165,4165,4165,4165,30
|
|
20230814,142000,329202645,4155,4155,4155,4155,108
|
|
20230814,141900,328753905,4155,4160,4160,4155,150
|
|
20230814,141800,328129945,4160,4160,4160,4160,10
|
|
20230814,141700,328088345,4160,4160,4160,4160,7
|
|
20230814,141600,328059225,4180,4180,4180,4180,0
|
|
20230814,141500,328059225,4180,4175,4180,4160,54
|
|
20230814,141400,327834320,4190,4190,4190,4180,1452
|
|
20230814,141300,321753795,4190,4185,4190,4160,2226
|
|
20230814,141200,312434535,4185,4160,4185,4160,8926
|
|
20230814,141100,275128740,4150,4150,4160,4150,1001
|
|
20230814,141000,270965590,4145,4145,4155,4145,2279
|
|
20230814,140900,261510545,4145,4145,4145,4145,544
|
|
20230814,140800,259255665,4150,4150,4150,4150,3
|
|
20230814,140700,259243215,4150,4130,4150,4125,4580
|
|
20230814,140600,240312185,4130,4150,4155,4130,2198
|
|
20230814,140500,231201515,4145,4150,4155,4145,1223
|
|
20230814,140400,226131160,4165,4165,4165,4165,0
|
|
20230814,140300,226131160,4165,4165,4165,4165,0
|
|
20230814,140200,226131160,4165,4165,4180,4165,2391
|
|
20230814,140100,216150055,4170,4150,4180,4140,2704
|
|
20230814,140000,204889910,4150,4155,4160,4150,1072
|
|
20230814,135900,200440740,4170,4150,4170,4150,6013
|
|
20230814,135800,175457705,4150,4150,4160,4135,1025
|
|
20230814,135700,171212295,4160,4045,4160,4045,19470
|
|
20230814,135600,90966400,4045,4045,4045,4045,0
|
|
20230814,135500,90966400,4045,4045,4045,4045,0
|
|
20230814,135400,90966400,4045,4045,4045,4045,10
|
|
20230814,135300,90925950,4040,4040,4040,4040,0
|
|
20230814,135200,90925950,4040,4040,4040,4040,0
|
|
20230814,135100,90925950,4040,4040,4040,4040,0
|
|
20230814,135000,90925950,4040,4040,4040,4040,0
|
|
20230814,134900,90925950,4040,4040,4040,4040,38
|
|
20230814,134800,90772430,4040,4040,4040,4040,0
|
|
20230814,134700,90772430,4040,4040,4040,4040,0
|
|
20230814,134600,90772430,4040,4040,4040,4040,0
|
|
20230814,134500,90772430,4040,4040,4040,4040,31
|
|
20230814,134400,90647190,4035,4035,4035,4035,68
|
|
20230814,134300,90372810,4035,4035,4035,4035,0
|
|
20230814,134200,90372810,4035,4035,4035,4035,0
|
|
20230814,134100,90372810,4035,4035,4035,4035,0
|
|
20230814,134000,90372810,4035,4035,4035,4035,0
|
|
20230814,133900,90372810,4035,4035,4035,4035,0
|
|
20230814,133800,90372810,4035,4035,4035,4035,0
|
|
20230814,133700,90372810,4035,4035,4035,4035,0
|
|
20230814,133600,90372810,4035,4035,4035,4035,0
|
|
20230814,133500,90372810,4035,4035,4035,4035,0
|
|
20230814,133400,90372810,4035,4035,4035,4035,0
|
|
20230814,133300,90372810,4035,4035,4035,4035,0
|
|
20230814,133200,90372810,4035,4035,4035,4035,0
|
|
20230814,133100,90372810,4035,4035,4035,4035,0
|
|
20230814,133000,90372810,4035,4035,4035,4035,0
|
|
20230814,132900,90372810,4035,4035,4035,4035,0
|
|
20230814,132800,90372810,4035,4035,4035,4035,0
|
|
20230814,132700,90372810,4035,4035,4035,4035,119
|
|
20230814,132600,89892645,4035,4035,4035,4035,0
|
|
20230814,132500,89892645,4035,4035,4035,4035,0
|
|
20230814,132400,89892645,4035,4035,4035,4035,0
|
|
20230814,132300,89892645,4035,4035,4035,4035,0
|
|
20230814,132200,89892645,4035,4035,4035,4035,10
|
|
20230814,132100,89852295,4040,4040,4040,4040,0
|
|
20230814,132000,89852295,4040,4040,4040,4040,0
|
|
20230814,131900,89852295,4040,4040,4040,4040,0
|
|
20230814,131800,89852295,4040,4040,4040,4040,0
|
|
20230814,131700,89852295,4040,4040,4040,4040,0
|
|
20230814,131600,89852295,4040,4040,4040,4040,0
|
|
20230814,131500,89852295,4040,4040,4040,4040,0
|
|
20230814,131400,89852295,4040,4035,4040,4035,24
|
|
20230814,131300,89755390,4035,4035,4035,4035,33
|
|
20230814,131200,89622235,4035,4035,4035,4035,0
|
|
20230814,131100,89622235,4035,4035,4035,4035,0
|
|
20230814,131000,89622235,4035,4035,4035,4035,0
|
|
20230814,130900,89622235,4035,4035,4035,4035,0
|
|
20230814,130800,89622235,4035,4035,4035,4035,0
|
|
20230814,130700,89622235,4035,4035,4035,4035,0
|
|
20230814,130600,89622235,4035,4035,4035,4035,0
|
|
20230814,130500,89622235,4035,4035,4035,4035,0
|
|
20230814,130400,89622235,4035,4035,4035,4035,0
|
|
20230814,130300,89622235,4035,4035,4035,4035,0
|
|
20230814,130200,89622235,4035,4035,4035,4035,0
|
|
20230814,130100,89622235,4035,4035,4035,4035,6
|
|
20230814,130000,89598025,4040,4040,4040,4040,1
|
|
20230814,125900,89593985,4040,4040,4040,4040,0
|
|
20230814,125800,89593985,4040,4040,4040,4040,0
|
|
20230814,125700,89593985,4040,4040,4040,4040,30
|
|
20230814,125600,89472785,4040,4040,4040,4040,388
|
|
20230814,125500,87905265,4045,4045,4045,4045,0
|
|
20230814,125400,87905265,4045,4045,4045,4045,0
|
|
20230814,125300,87905265,4045,4045,4045,4045,0
|
|
20230814,125200,87905265,4045,4045,4045,4045,0
|
|
20230814,125100,87905265,4045,4045,4045,4045,0
|
|
20230814,125000,87905265,4045,4045,4045,4045,0
|
|
20230814,124900,87905265,4045,4045,4045,4045,0
|
|
20230814,124800,87905265,4045,4045,4045,4045,0
|
|
20230814,124700,87905265,4045,4045,4045,4045,1
|
|
20230814,124600,87901220,4040,4040,4040,4040,0
|
|
20230814,124500,87901220,4040,4040,4040,4040,0
|
|
20230814,124400,87901220,4040,4040,4040,4040,0
|
|
20230814,124300,87901220,4040,4040,4040,4040,0
|
|
20230814,124200,87901220,4040,4040,4040,4040,0
|
|
20230814,124100,87901220,4040,4040,4040,4040,0
|
|
20230814,124000,87901220,4040,4040,4040,4040,22
|
|
20230814,123900,87812340,4040,4040,4040,4040,0
|
|
20230814,123800,87812340,4040,4040,4040,4040,0
|
|
20230814,123700,87812340,4040,4040,4040,4040,12
|
|
20230814,123600,87763860,4040,4040,4040,4040,0
|
|
20230814,123500,87763860,4040,4040,4040,4040,0
|
|
20230814,123400,87763860,4040,4040,4040,4040,11
|
|
20230814,123300,87719420,4040,4040,4040,4040,0
|
|
20230814,123200,87719420,4040,4040,4040,4040,1
|
|
20230814,123100,87715380,4035,4035,4035,4035,0
|
|
20230814,123000,87715380,4035,4035,4035,4035,3
|
|
20230814,122900,87703275,4035,4035,4035,4035,172
|
|
20230814,122800,87009255,4030,4030,4030,4030,0
|
|
20230814,122700,87009255,4030,4030,4030,4030,0
|
|
20230814,122600,87009255,4030,4030,4030,4030,0
|
|
20230814,122500,87009255,4030,4030,4030,4030,0
|
|
20230814,122400,87009255,4030,4030,4030,4030,223
|
|
20230814,122300,86110565,4030,4030,4030,4030,0
|
|
20230814,122200,86110565,4030,4030,4030,4030,0
|
|
20230814,122100,86110565,4030,4030,4030,4030,0
|
|
20230814,122000,86110565,4030,4035,4035,4030,33
|
|
20230814,121900,85977420,4030,4030,4030,4030,0
|
|
20230814,121800,85977420,4030,4030,4030,4030,47
|
|
20230814,121700,85788010,4030,4030,4030,4030,0
|
|
20230814,121600,85788010,4030,4030,4030,4030,0
|
|
20230814,121500,85788010,4030,4030,4030,4030,0
|
|
20230814,121400,85788010,4030,4030,4030,4030,0
|
|
20230814,121300,85788010,4030,4030,4030,4030,0
|
|
20230814,121200,85788010,4030,4030,4030,4030,0
|
|
20230814,121100,85788010,4030,4030,4030,4030,4
|
|
20230814,121000,85771890,4030,4030,4030,4030,0
|
|
20230814,120900,85771890,4030,4030,4030,4030,0
|
|
20230814,120800,85771890,4030,4030,4030,4030,0
|
|
20230814,120700,85771890,4030,4030,4030,4030,0
|
|
20230814,120600,85771890,4030,4030,4030,4030,1
|
|
20230814,120500,85767860,4030,4030,4030,4030,0
|
|
20230814,120400,85767860,4030,4030,4030,4030,10
|
|
20230814,120300,85727560,4035,4035,4035,4035,0
|
|
20230814,120200,85727560,4035,4035,4035,4035,0
|
|
20230814,120100,85727560,4035,4035,4035,4035,0
|
|
20230814,120000,85727560,4035,4035,4035,4035,0
|
|
20230814,115900,85727560,4035,4035,4035,4035,0
|
|
20230814,115800,85727560,4035,4030,4035,4030,22
|
|
20230814,115700,85638845,4020,4020,4020,4020,255
|
|
20230814,115600,84613745,4030,4030,4030,4030,0
|
|
20230814,115500,84613745,4030,4030,4030,4030,0
|
|
20230814,115400,84613745,4030,4030,4030,4030,0
|
|
20230814,115300,84613745,4030,4030,4030,4030,25
|
|
20230814,115200,84512995,4035,4035,4035,4035,1
|
|
20230814,115100,84508960,4030,4030,4030,4030,0
|
|
20230814,115000,84508960,4030,4030,4030,4030,0
|
|
20230814,114900,84508960,4030,4030,4030,4030,0
|
|
20230814,114800,84508960,4030,4030,4030,4030,0
|
|
20230814,114700,84508960,4030,4030,4030,4030,0
|
|
20230814,114600,84508960,4030,4030,4030,4030,0
|
|
20230814,114500,84508960,4030,4030,4030,4030,119
|
|
20230814,114400,84029390,4020,4020,4020,4020,0
|
|
20230814,114300,84029390,4020,4020,4020,4020,0
|
|
20230814,114200,84029390,4020,4020,4020,4020,0
|
|
20230814,114100,84029390,4020,4020,4020,4020,0
|
|
20230814,114000,84029390,4020,4020,4020,4020,28
|
|
20230814,113900,83916830,4020,4025,4025,4020,500
|
|
20230814,113800,81905750,4030,4030,4030,4030,0
|
|
20230814,113700,81905750,4030,4030,4030,4030,0
|
|
20230814,113600,81905750,4030,4030,4030,4030,0
|
|
20230814,113500,81905750,4030,4030,4030,4030,0
|
|
20230814,113400,81905750,4030,4030,4030,4030,0
|
|
20230814,113300,81905750,4030,4030,4030,4030,0
|
|
20230814,113200,81905750,4030,4030,4030,4030,0
|
|
20230814,113100,81905750,4030,4030,4030,4030,0
|
|
20230814,113000,81905750,4030,4030,4030,4030,0
|
|
20230814,112900,81905750,4030,4030,4030,4030,0
|
|
20230814,112800,81905750,4030,4030,4030,4030,0
|
|
20230814,112700,81905750,4030,4030,4030,4030,0
|
|
20230814,112600,81905750,4030,4030,4030,4030,0
|
|
20230814,112500,81905750,4030,4030,4030,4030,0
|
|
20230814,112400,81905750,4030,4030,4030,4030,0
|
|
20230814,112300,81905750,4030,4030,4030,4030,0
|
|
20230814,112200,81905750,4030,4030,4030,4030,0
|
|
20230814,112100,81905750,4030,4030,4030,4030,0
|
|
20230814,112000,81905750,4030,4030,4030,4030,0
|
|
20230814,111900,81905750,4030,4030,4030,4030,0
|
|
20230814,111800,81905750,4030,4030,4030,4030,0
|
|
20230814,111700,81905750,4030,4030,4030,4030,0
|
|
20230814,111600,81905750,4030,4030,4030,4030,0
|
|
20230814,111500,81905750,4030,4030,4030,4030,0
|
|
20230814,111400,81905750,4030,4030,4030,4030,0
|
|
20230814,111300,81905750,4030,4030,4030,4030,0
|
|
20230814,111200,81905750,4030,4030,4030,4030,1
|
|
20230814,111100,81901720,4025,4025,4025,4025,42
|
|
20230814,111000,81732670,4025,4025,4025,4025,0
|
|
20230814,110900,81732670,4025,4025,4025,4025,0
|
|
20230814,110800,81732670,4025,4025,4025,4025,0
|
|
20230814,110700,81732670,4025,4025,4025,4025,0
|
|
20230814,110600,81732670,4025,4025,4025,4025,0
|
|
20230814,110500,81732670,4025,4025,4025,4025,0
|
|
20230814,110400,81732670,4025,4025,4025,4025,0
|
|
20230814,110300,81732670,4025,4025,4025,4025,0
|
|
20230814,110200,81732670,4025,4025,4025,4025,0
|
|
20230814,110100,81732670,4025,4025,4025,4025,10
|
|
20230814,110000,81692420,4030,4030,4030,4030,5
|
|
20230814,105900,81672270,4035,4035,4035,4035,0
|
|
20230814,105800,81672270,4035,4030,4035,4030,160
|
|
20230814,105700,81027445,4030,4030,4030,4030,0
|
|
20230814,105600,81027445,4030,4030,4030,4030,0
|
|
20230814,105500,81027445,4030,4030,4030,4030,0
|
|
20230814,105400,81027445,4030,4030,4030,4030,0
|
|
20230814,105300,81027445,4030,4030,4030,4030,0
|
|
20230814,105200,81027445,4030,4030,4030,4030,0
|
|
20230814,105100,81027445,4030,4030,4030,4030,0
|
|
20230814,105000,81027445,4030,4030,4030,4030,0
|
|
20230814,104900,81027445,4030,4030,4030,4030,200
|
|
20230814,104800,80221445,4030,4030,4030,4030,0
|
|
20230814,104700,80221445,4030,4030,4030,4030,0
|
|
20230814,104600,80221445,4030,4030,4030,4030,0
|
|
20230814,104500,80221445,4030,4030,4030,4030,0
|
|
20230814,104400,80221445,4030,4030,4030,4030,0
|
|
20230814,104300,80221445,4030,4030,4030,4030,0
|
|
20230814,104200,80221445,4030,4030,4030,4030,0
|
|
20230814,104100,80221445,4030,4030,4030,4030,0
|
|
20230814,104000,80221445,4030,4030,4030,4030,0
|
|
20230814,103900,80221445,4030,4030,4030,4030,0
|
|
20230814,103800,80221445,4030,4030,4030,4030,0
|
|
20230814,103700,80221445,4030,4030,4030,4030,0
|
|
20230814,103600,80221445,4030,4030,4030,4030,0
|
|
20230814,103500,80221445,4030,4030,4030,4030,0
|
|
20230814,103400,80221445,4030,4030,4030,4030,0
|
|
20230814,103300,80221445,4030,4030,4030,4030,0
|
|
20230814,103200,80221445,4030,4030,4030,4030,0
|
|
20230814,103100,80221445,4030,4030,4030,4030,0
|
|
20230814,103000,80221445,4030,4025,4030,4025,450
|
|
20230814,102900,78408050,4020,4020,4020,4020,0
|
|
20230814,102800,78408050,4020,4020,4020,4020,1
|
|
20230814,102700,78404030,4025,4025,4025,4025,10
|
|
20230814,102600,78363780,4025,4020,4025,4020,31
|
|
20230814,102500,78239065,4020,4020,4020,4020,0
|
|
20230814,102400,78239065,4020,4020,4020,4020,54
|
|
20230814,102300,78021985,4025,4025,4025,4025,400
|
|
20230814,102200,76411985,4020,4020,4020,4020,1
|
|
20230814,102100,76407965,4025,4025,4025,4025,100
|
|
20230814,102000,76005465,4030,4030,4030,4030,0
|
|
20230814,101900,76005465,4030,4030,4030,4030,0
|
|
20230814,101800,76005465,4030,4030,4030,4030,15
|
|
20230814,101700,75945015,4030,4030,4030,4030,1001
|
|
20230814,101600,71910985,4015,4015,4015,4015,0
|
|
20230814,101500,71910985,4015,4015,4015,4015,0
|
|
20230814,101400,71910985,4015,4015,4015,4015,423
|
|
20230814,101300,70212640,4030,4030,4030,4030,1
|
|
20230814,101200,70208610,4015,4020,4020,4015,398
|
|
20230814,101100,68610635,4015,4015,4015,4015,0
|
|
20230814,101000,68610635,4015,4015,4015,4015,0
|
|
20230814,100900,68610635,4015,4015,4015,4015,0
|
|
20230814,100800,68610635,4015,4015,4015,4015,105
|
|
20230814,100700,68189060,4015,4015,4015,4015,0
|
|
20230814,100600,68189060,4015,4020,4020,4015,162
|
|
20230814,100500,67538130,4015,4015,4015,4015,0
|
|
20230814,100400,67538130,4015,4015,4015,4015,0
|
|
20230814,100300,67538130,4015,4015,4015,4015,0
|
|
20230814,100200,67538130,4015,4015,4015,4015,0
|
|
20230814,100100,67538130,4015,4015,4015,4015,0
|
|
20230814,100000,67538130,4015,4020,4020,4015,900
|
|
20230814,095900,63924130,4015,4015,4015,4015,100
|
|
20230814,095800,63522630,4020,4020,4020,4020,0
|
|
20230814,095700,63522630,4020,4020,4020,4020,0
|
|
20230814,095600,63522630,4020,4020,4020,4020,0
|
|
20230814,095500,63522630,4020,4020,4020,4020,339
|
|
20230814,095400,62159850,4020,4020,4020,4020,25
|
|
20230814,095300,62059350,4030,4030,4030,4030,0
|
|
20230814,095200,62059350,4030,4030,4030,4030,0
|
|
20230814,095100,62059350,4030,4030,4030,4030,0
|
|
20230814,095000,62059350,4030,4030,4030,4030,0
|
|
20230814,094900,62059350,4030,4030,4030,4030,0
|
|
20230814,094800,62059350,4030,4030,4030,4030,0
|
|
20230814,094700,62059350,4030,4030,4030,4030,0
|
|
20230814,094600,62059350,4030,4030,4030,4030,0
|
|
20230814,094500,62059350,4030,4030,4030,4030,50
|
|
20230814,094400,61857850,4030,4030,4030,4030,0
|
|
20230814,094300,61857850,4030,4030,4030,4030,0
|
|
20230814,094200,61857850,4030,4030,4030,4030,0
|
|
20230814,094100,61857850,4030,4030,4030,4030,2
|
|
20230814,094000,61849790,4030,4020,4030,4020,105
|
|
20230814,093900,61427010,4030,4030,4030,4030,92
|
|
20230814,093800,61056250,4030,4020,4030,4020,15
|
|
20230814,093700,60995900,4030,4030,4030,4030,0
|
|
20230814,093600,60995900,4030,4030,4030,4030,0
|
|
20230814,093500,60995900,4030,4030,4030,4030,0
|
|
20230814,093400,60995900,4030,4030,4030,4030,0
|
|
20230814,093300,60995900,4030,4030,4030,4030,0
|
|
20230814,093200,60995900,4030,4030,4030,4030,0
|
|
20230814,093100,60995900,4030,4030,4030,4030,0
|
|
20230814,093000,60995900,4030,4030,4030,4030,0
|
|
20230814,092900,60995900,4030,4030,4030,4030,0
|
|
20230814,092800,60995900,4030,4030,4030,4030,0
|
|
20230814,092700,60995900,4030,4030,4030,4030,5
|
|
20230814,092600,60975750,4030,4030,4030,4030,1
|
|
20230814,092500,60971720,4020,4020,4020,4020,107
|
|
20230814,092400,60541580,4020,4020,4020,4020,2
|
|
20230814,092300,60533540,4005,4040,4040,4005,1343
|
|
20230814,092200,55109725,4045,4045,4045,4045,0
|
|
20230814,092100,55109725,4045,4045,4045,4045,10
|
|
20230814,092000,55069275,4040,4040,4040,4040,0
|
|
20230814,091900,55069275,4040,4040,4040,4040,0
|
|
20230814,091800,55069275,4040,4040,4040,4040,608
|
|
20230814,091700,52612955,4025,4020,4025,4020,95
|
|
20230814,091600,52231030,4040,4040,4040,4040,0
|
|
20230814,091500,52231030,4040,4040,4040,4040,0
|
|
20230814,091400,52231030,4040,4040,4040,4040,0
|
|
20230814,091300,52231030,4040,4040,4040,4040,5
|
|
20230814,091200,52210830,4045,4045,4045,4045,0
|
|
20230814,091100,52210830,4045,4045,4045,4045,0
|
|
20230814,091000,52210830,4045,4045,4045,4045,0
|
|
20230814,090900,52210830,4045,4045,4045,4045,0
|
|
20230814,090800,52210830,4045,4045,4045,4045,0
|
|
20230814,090700,52210830,4045,4010,4045,4010,250
|
|
20230814,090600,51204515,4010,3975,4015,3975,446
|
|
20230814,090500,49427215,3975,4045,4045,3975,11939
|
|
20230814,090400,1264095,4050,4050,4050,4050,1
|
|
20230814,090300,1260045,4050,4050,4050,4050,2
|
|
20230814,090200,1251945,4045,4050,4050,4045,56
|
|
20230814,090100,1025405,4065,4055,4065,4045,54
|
|
20230814,090000,806650,4070,4050,4070,4050,169
|