634 lines
30 KiB
CSV
634 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230816,193100,134568080,3050,3050,3050,3050,1988
|
|
20230816,193000,134568080,3050,3050,3050,3050,0
|
|
20230816,192900,134568080,3050,3050,3050,3050,0
|
|
20230816,192800,134568080,3050,3050,3050,3050,0
|
|
20230816,192700,134568080,3050,3050,3050,3050,0
|
|
20230816,192600,134568080,3050,3050,3050,3050,0
|
|
20230816,192500,134568080,3050,3050,3050,3050,0
|
|
20230816,192400,134568080,3050,3050,3050,3050,0
|
|
20230816,192300,134568080,3050,3050,3050,3050,0
|
|
20230816,192200,134568080,3050,3050,3050,3050,0
|
|
20230816,192100,134568080,3050,3050,3050,3050,0
|
|
20230816,192000,134568080,3050,3050,3050,3050,0
|
|
20230816,191900,134568080,3050,3050,3050,3050,0
|
|
20230816,191800,134568080,3050,3050,3050,3050,0
|
|
20230816,191700,134568080,3050,3050,3050,3050,0
|
|
20230816,191600,134568080,3050,3050,3050,3050,0
|
|
20230816,191500,134568080,3050,3050,3050,3050,0
|
|
20230816,191400,134568080,3050,3050,3050,3050,0
|
|
20230816,191300,134568080,3050,3050,3050,3050,0
|
|
20230816,191200,134568080,3050,3050,3050,3050,0
|
|
20230816,191100,134568080,3050,3050,3050,3050,0
|
|
20230816,191000,134568080,3050,3050,3050,3050,0
|
|
20230816,190900,134568080,3050,3050,3050,3050,0
|
|
20230816,190800,134568080,3050,3050,3050,3050,0
|
|
20230816,190700,134568080,3050,3050,3050,3050,0
|
|
20230816,190600,134568080,3050,3050,3050,3050,0
|
|
20230816,190500,134568080,3050,3050,3050,3050,0
|
|
20230816,190400,134568080,3050,3050,3050,3050,0
|
|
20230816,190300,134568080,3050,3050,3050,3050,0
|
|
20230816,190200,134568080,3050,3050,3050,3050,0
|
|
20230816,190100,134568080,3050,3050,3050,3050,1988
|
|
20230816,190000,134568080,3050,3050,3050,3050,0
|
|
20230816,185900,134568080,3050,3050,3050,3050,0
|
|
20230816,185800,134568080,3050,3050,3050,3050,0
|
|
20230816,185700,134568080,3050,3050,3050,3050,0
|
|
20230816,185600,134568080,3050,3050,3050,3050,0
|
|
20230816,185500,134568080,3050,3050,3050,3050,0
|
|
20230816,185400,134568080,3050,3050,3050,3050,0
|
|
20230816,185300,134568080,3050,3050,3050,3050,0
|
|
20230816,185200,134568080,3050,3050,3050,3050,0
|
|
20230816,185100,134568080,3050,3050,3050,3050,0
|
|
20230816,185000,134568080,3050,3050,3050,3050,0
|
|
20230816,184900,134568080,3050,3050,3050,3050,0
|
|
20230816,184800,134568080,3050,3050,3050,3050,0
|
|
20230816,184700,134568080,3050,3050,3050,3050,0
|
|
20230816,184600,134568080,3050,3050,3050,3050,0
|
|
20230816,184500,134568080,3050,3050,3050,3050,0
|
|
20230816,184400,134568080,3050,3050,3050,3050,0
|
|
20230816,184300,134568080,3050,3050,3050,3050,0
|
|
20230816,184200,134568080,3050,3050,3050,3050,0
|
|
20230816,184100,134568080,3050,3050,3050,3050,0
|
|
20230816,184000,134568080,3050,3050,3050,3050,0
|
|
20230816,183900,134568080,3050,3050,3050,3050,0
|
|
20230816,183800,134568080,3050,3050,3050,3050,0
|
|
20230816,183700,134568080,3050,3050,3050,3050,0
|
|
20230816,183600,134568080,3050,3050,3050,3050,0
|
|
20230816,183500,134568080,3050,3050,3050,3050,0
|
|
20230816,183400,134568080,3050,3050,3050,3050,0
|
|
20230816,183300,134568080,3050,3050,3050,3050,0
|
|
20230816,183200,134568080,3050,3050,3050,3050,0
|
|
20230816,183100,134568080,3050,3050,3050,3050,1988
|
|
20230816,183000,134568080,3050,3050,3050,3050,0
|
|
20230816,182900,134568080,3050,3050,3050,3050,0
|
|
20230816,182800,134568080,3050,3050,3050,3050,0
|
|
20230816,182700,134568080,3050,3050,3050,3050,0
|
|
20230816,182600,134568080,3050,3050,3050,3050,0
|
|
20230816,182500,134568080,3050,3050,3050,3050,0
|
|
20230816,182400,134568080,3050,3050,3050,3050,0
|
|
20230816,182300,134568080,3050,3050,3050,3050,0
|
|
20230816,182200,134568080,3050,3050,3050,3050,0
|
|
20230816,182100,134568080,3050,3050,3050,3050,0
|
|
20230816,182000,134568080,3050,3050,3050,3050,0
|
|
20230816,181900,134568080,3050,3050,3050,3050,0
|
|
20230816,181800,134568080,3050,3050,3050,3050,0
|
|
20230816,181700,134568080,3050,3050,3050,3050,0
|
|
20230816,181600,134568080,3050,3050,3050,3050,0
|
|
20230816,181500,134568080,3050,3050,3050,3050,0
|
|
20230816,181400,134568080,3050,3050,3050,3050,0
|
|
20230816,181300,134568080,3050,3050,3050,3050,0
|
|
20230816,181200,134568080,3050,3050,3050,3050,0
|
|
20230816,181100,134568080,3050,3050,3050,3050,0
|
|
20230816,181000,134568080,3050,3050,3050,3050,0
|
|
20230816,180900,134568080,3050,3050,3050,3050,0
|
|
20230816,180800,134568080,3050,3050,3050,3050,0
|
|
20230816,180700,134568080,3050,3050,3050,3050,0
|
|
20230816,180600,134568080,3050,3050,3050,3050,0
|
|
20230816,180500,134568080,3050,3050,3050,3050,0
|
|
20230816,180400,134568080,3050,3050,3050,3050,0
|
|
20230816,180300,134568080,3050,3050,3050,3050,0
|
|
20230816,180200,134568080,3050,3050,3050,3050,0
|
|
20230816,180100,134568080,3050,3050,3050,3050,1988
|
|
20230816,180000,134568080,3050,3050,3050,3050,0
|
|
20230816,175900,134568080,3050,3050,3050,3050,0
|
|
20230816,175800,134568080,3050,3050,3050,3050,0
|
|
20230816,175700,134568080,3050,3050,3050,3050,0
|
|
20230816,175600,134568080,3050,3050,3050,3050,0
|
|
20230816,175500,134568080,3050,3050,3050,3050,0
|
|
20230816,175400,134568080,3050,3050,3050,3050,0
|
|
20230816,175300,134568080,3050,3050,3050,3050,0
|
|
20230816,175200,134568080,3050,3050,3050,3050,0
|
|
20230816,175100,134568080,3050,3050,3050,3050,0
|
|
20230816,175000,134568080,3050,3050,3050,3050,0
|
|
20230816,174900,134568080,3050,3050,3050,3050,0
|
|
20230816,174800,134568080,3050,3050,3050,3050,0
|
|
20230816,174700,134568080,3050,3050,3050,3050,0
|
|
20230816,174600,134568080,3050,3050,3050,3050,0
|
|
20230816,174500,134568080,3050,3050,3050,3050,0
|
|
20230816,174400,134568080,3050,3050,3050,3050,0
|
|
20230816,174300,134568080,3050,3050,3050,3050,0
|
|
20230816,174200,134568080,3050,3050,3050,3050,0
|
|
20230816,174100,134568080,3050,3050,3050,3050,0
|
|
20230816,174000,134568080,3050,3050,3050,3050,0
|
|
20230816,173900,134568080,3050,3050,3050,3050,0
|
|
20230816,173800,134568080,3050,3050,3050,3050,0
|
|
20230816,173700,134568080,3050,3050,3050,3050,0
|
|
20230816,173600,134568080,3050,3050,3050,3050,0
|
|
20230816,173500,134568080,3050,3050,3050,3050,0
|
|
20230816,173400,134568080,3050,3050,3050,3050,0
|
|
20230816,173300,134568080,3050,3050,3050,3050,0
|
|
20230816,173200,134568080,3050,3050,3050,3050,0
|
|
20230816,173100,134568080,3050,3050,3050,3050,1988
|
|
20230816,173000,134568080,3050,3050,3050,3050,0
|
|
20230816,172900,134568080,3050,3050,3050,3050,0
|
|
20230816,172800,134568080,3050,3050,3050,3050,0
|
|
20230816,172700,134568080,3050,3050,3050,3050,0
|
|
20230816,172600,134568080,3050,3050,3050,3050,0
|
|
20230816,172500,134568080,3050,3050,3050,3050,0
|
|
20230816,172400,134568080,3050,3050,3050,3050,0
|
|
20230816,172300,134568080,3050,3050,3050,3050,0
|
|
20230816,172200,134568080,3050,3050,3050,3050,0
|
|
20230816,172100,134568080,3050,3050,3050,3050,0
|
|
20230816,172000,134568080,3050,3050,3050,3050,0
|
|
20230816,171900,134568080,3050,3050,3050,3050,0
|
|
20230816,171800,134568080,3050,3050,3050,3050,0
|
|
20230816,171700,134568080,3050,3050,3050,3050,0
|
|
20230816,171600,134568080,3050,3050,3050,3050,0
|
|
20230816,171500,134568080,3050,3050,3050,3050,0
|
|
20230816,171400,134568080,3050,3050,3050,3050,0
|
|
20230816,171300,134568080,3050,3050,3050,3050,0
|
|
20230816,171200,134568080,3050,3050,3050,3050,0
|
|
20230816,171100,134568080,3050,3050,3050,3050,0
|
|
20230816,171000,134568080,3050,3050,3050,3050,0
|
|
20230816,170900,134568080,3050,3050,3050,3050,0
|
|
20230816,170800,134568080,3050,3050,3050,3050,0
|
|
20230816,170700,134568080,3050,3050,3050,3050,0
|
|
20230816,170600,134568080,3050,3050,3050,3050,0
|
|
20230816,170500,134568080,3050,3050,3050,3050,0
|
|
20230816,170400,134568080,3050,3050,3050,3050,0
|
|
20230816,170300,134568080,3050,3050,3050,3050,0
|
|
20230816,170200,134568080,3050,3050,3050,3050,0
|
|
20230816,170100,134568080,3050,3050,3050,3050,1988
|
|
20230816,170000,134568080,3050,3050,3050,3050,0
|
|
20230816,165900,134568080,3050,3050,3050,3050,0
|
|
20230816,165800,134568080,3050,3050,3050,3050,0
|
|
20230816,165700,134568080,3050,3050,3050,3050,0
|
|
20230816,165600,134568080,3050,3050,3050,3050,0
|
|
20230816,165500,134568080,3050,3050,3050,3050,0
|
|
20230816,165400,134568080,3050,3050,3050,3050,0
|
|
20230816,165300,134568080,3050,3050,3050,3050,0
|
|
20230816,165200,134568080,3050,3050,3050,3050,0
|
|
20230816,165100,134568080,3050,3050,3050,3050,0
|
|
20230816,165000,134568080,3050,3050,3050,3050,0
|
|
20230816,164900,134568080,3050,3050,3050,3050,0
|
|
20230816,164800,134568080,3050,3050,3050,3050,0
|
|
20230816,164700,134568080,3050,3050,3050,3050,0
|
|
20230816,164600,134568080,3050,3050,3050,3050,0
|
|
20230816,164500,134568080,3050,3050,3050,3050,0
|
|
20230816,164400,134568080,3050,3050,3050,3050,0
|
|
20230816,164300,134568080,3050,3050,3050,3050,0
|
|
20230816,164200,134568080,3050,3050,3050,3050,0
|
|
20230816,164100,134568080,3050,3050,3050,3050,0
|
|
20230816,164000,134568080,3050,3050,3050,3050,0
|
|
20230816,163900,134568080,3050,3050,3050,3050,0
|
|
20230816,163800,134568080,3050,3050,3050,3050,0
|
|
20230816,163700,134568080,3050,3050,3050,3050,0
|
|
20230816,163600,134568080,3050,3050,3050,3050,0
|
|
20230816,163500,134568080,3050,3050,3050,3050,0
|
|
20230816,163400,134568080,3050,3050,3050,3050,0
|
|
20230816,163300,134568080,3050,3050,3050,3050,0
|
|
20230816,163200,134568080,3050,3050,3050,3050,0
|
|
20230816,163100,134568080,3050,3050,3050,3050,1988
|
|
20230816,163000,134568080,3050,3050,3050,3050,0
|
|
20230816,162900,134568080,3050,3050,3050,3050,0
|
|
20230816,162800,134568080,3050,3050,3050,3050,0
|
|
20230816,162700,134568080,3050,3050,3050,3050,0
|
|
20230816,162600,134568080,3050,3050,3050,3050,0
|
|
20230816,162500,134568080,3050,3050,3050,3050,0
|
|
20230816,162400,134568080,3050,3050,3050,3050,0
|
|
20230816,162300,134568080,3050,3050,3050,3050,0
|
|
20230816,162200,134568080,3050,3050,3050,3050,0
|
|
20230816,162100,134568080,3050,3050,3050,3050,0
|
|
20230816,162000,134568080,3050,3050,3050,3050,0
|
|
20230816,161900,134568080,3050,3050,3050,3050,0
|
|
20230816,161800,134568080,3050,3050,3050,3050,0
|
|
20230816,161700,134568080,3050,3050,3050,3050,0
|
|
20230816,161600,134568080,3050,3050,3050,3050,0
|
|
20230816,161500,134568080,3050,3050,3050,3050,0
|
|
20230816,161400,134568080,3050,3050,3050,3050,0
|
|
20230816,161300,134568080,3050,3050,3050,3050,0
|
|
20230816,161200,134568080,3050,3050,3050,3050,0
|
|
20230816,161100,134568080,3050,3050,3050,3050,0
|
|
20230816,161000,134568080,3050,3050,3050,3050,0
|
|
20230816,160900,134568080,3050,3050,3050,3050,0
|
|
20230816,160800,134568080,3050,3050,3050,3050,0
|
|
20230816,160700,134568080,3050,3050,3050,3050,0
|
|
20230816,160600,134568080,3050,3050,3050,3050,0
|
|
20230816,160500,134568080,3050,3050,3050,3050,0
|
|
20230816,160400,134568080,3050,3050,3050,3050,0
|
|
20230816,160300,134568080,3050,3050,3050,3050,0
|
|
20230816,160200,134568080,3050,3050,3050,3050,0
|
|
20230816,160100,134568080,3050,3050,3050,3050,1988
|
|
20230816,160000,134568080,3050,3050,3050,3050,0
|
|
20230816,155900,134568080,3050,3050,3050,3050,0
|
|
20230816,155800,134568080,3050,3050,3050,3050,0
|
|
20230816,155700,134568080,3050,3050,3050,3050,0
|
|
20230816,155600,134568080,3050,3050,3050,3050,0
|
|
20230816,155500,134568080,3050,3050,3050,3050,0
|
|
20230816,155400,134568080,3050,3050,3050,3050,0
|
|
20230816,155300,134568080,3050,3050,3050,3050,0
|
|
20230816,155200,134568080,3050,3050,3050,3050,0
|
|
20230816,155100,134568080,3050,3050,3050,3050,0
|
|
20230816,155000,134568080,3050,3050,3050,3050,0
|
|
20230816,154900,134568080,3050,3050,3050,3050,0
|
|
20230816,154800,134568080,3050,3050,3050,3050,0
|
|
20230816,154700,134568080,3050,3050,3050,3050,0
|
|
20230816,154600,134568080,3050,3050,3050,3050,0
|
|
20230816,154500,134568080,3050,3050,3050,3050,0
|
|
20230816,154400,134568080,3050,3050,3050,3050,0
|
|
20230816,154300,134568080,3050,3050,3050,3050,0
|
|
20230816,154200,134568080,3050,3050,3050,3050,0
|
|
20230816,154100,134568080,3050,3050,3050,3050,0
|
|
20230816,154000,134568080,3050,3050,3050,3050,0
|
|
20230816,153900,134568080,3050,3050,3050,3050,0
|
|
20230816,153800,134568080,3050,3050,3050,3050,0
|
|
20230816,153700,134568080,3050,3050,3050,3050,0
|
|
20230816,153600,134568080,3050,3050,3050,3050,0
|
|
20230816,153500,134568080,3050,3050,3050,3050,0
|
|
20230816,153400,134568080,3050,3050,3050,3050,0
|
|
20230816,153300,134568080,3050,3050,3050,3050,0
|
|
20230816,153200,134568080,3050,3050,3050,3050,0
|
|
20230816,153100,134568080,3050,3050,3050,3050,1988
|
|
20230816,153000,134568080,3050,3050,3050,3050,1988
|
|
20230816,152900,128504680,3055,3055,3055,3055,0
|
|
20230816,152800,128504680,3055,3055,3055,3055,0
|
|
20230816,152700,128504680,3055,3055,3055,3055,0
|
|
20230816,152600,128504680,3055,3055,3055,3055,0
|
|
20230816,152500,128504680,3055,3055,3055,3055,0
|
|
20230816,152400,128504680,3055,3055,3055,3055,0
|
|
20230816,152300,128504680,3055,3055,3055,3055,0
|
|
20230816,152200,128504680,3055,3055,3055,3055,0
|
|
20230816,152100,128504680,3055,3055,3055,3055,0
|
|
20230816,152000,128504680,3055,3055,3055,3055,0
|
|
20230816,151900,128504680,3055,3030,3055,3030,706
|
|
20230816,151800,126351225,3025,3025,3025,3025,73
|
|
20230816,151700,126130400,3055,3050,3055,3050,200
|
|
20230816,151600,125520080,3050,3050,3050,3050,200
|
|
20230816,151500,124910080,3045,3025,3045,3020,1900
|
|
20230816,151400,119162440,3040,3040,3040,3040,0
|
|
20230816,151300,119162440,3040,3040,3040,3040,164
|
|
20230816,151200,118663880,3020,3025,3025,3020,500
|
|
20230816,151100,117153820,3040,3040,3040,3040,0
|
|
20230816,151000,117153820,3040,3040,3040,3040,0
|
|
20230816,150900,117153820,3040,3040,3040,3040,0
|
|
20230816,150800,117153820,3040,3040,3040,3040,28
|
|
20230816,150700,117068700,3025,3025,3025,3025,337
|
|
20230816,150600,116049275,3025,3025,3025,3025,0
|
|
20230816,150500,116049275,3025,3025,3025,3025,182
|
|
20230816,150400,115498725,3025,3025,3025,3025,0
|
|
20230816,150300,115498725,3025,3025,3025,3025,12
|
|
20230816,150200,115462425,3025,3030,3030,3025,1658
|
|
20230816,150100,110445000,3030,3030,3030,3030,25
|
|
20230816,150000,110369250,3030,3030,3030,3030,1
|
|
20230816,145900,110366220,3025,3025,3025,3025,0
|
|
20230816,145800,110366220,3025,3025,3025,3025,0
|
|
20230816,145700,110366220,3025,3025,3025,3025,0
|
|
20230816,145600,110366220,3025,3025,3025,3025,0
|
|
20230816,145500,110366220,3025,3025,3025,3025,829
|
|
20230816,145400,107858495,3030,3030,3030,3030,1487
|
|
20230816,145300,103352885,3030,3030,3030,3030,0
|
|
20230816,145200,103352885,3030,3030,3030,3030,0
|
|
20230816,145100,103352885,3030,3030,3030,3030,0
|
|
20230816,145000,103352885,3030,3030,3030,3030,0
|
|
20230816,144900,103352885,3030,3030,3030,3030,0
|
|
20230816,144800,103352885,3030,3030,3030,3030,0
|
|
20230816,144700,103352885,3030,3030,3030,3030,0
|
|
20230816,144600,103352885,3030,3030,3030,3030,0
|
|
20230816,144500,103352885,3030,3030,3030,3030,0
|
|
20230816,144400,103352885,3030,3030,3030,3030,4
|
|
20230816,144300,103340765,3050,3050,3050,3050,0
|
|
20230816,144200,103340765,3050,3050,3050,3050,0
|
|
20230816,144100,103340765,3050,3050,3050,3050,0
|
|
20230816,144000,103340765,3050,3050,3050,3050,0
|
|
20230816,143900,103340765,3050,3050,3050,3050,0
|
|
20230816,143800,103340765,3050,3050,3050,3050,0
|
|
20230816,143700,103340765,3050,3050,3050,3050,0
|
|
20230816,143600,103340765,3050,3050,3050,3050,0
|
|
20230816,143500,103340765,3050,3050,3050,3050,0
|
|
20230816,143400,103340765,3050,3050,3050,3050,0
|
|
20230816,143300,103340765,3050,3050,3050,3050,0
|
|
20230816,143200,103340765,3050,3050,3050,3050,0
|
|
20230816,143100,103340765,3050,3050,3050,3050,47
|
|
20230816,143000,103197415,3050,3040,3050,3040,335
|
|
20230816,142900,102176985,3040,3040,3040,3040,0
|
|
20230816,142800,102176985,3040,3040,3040,3040,0
|
|
20230816,142700,102176985,3040,3040,3040,3040,0
|
|
20230816,142600,102176985,3040,3040,3040,3040,0
|
|
20230816,142500,102176985,3040,3040,3040,3040,0
|
|
20230816,142400,102176985,3040,3040,3040,3040,0
|
|
20230816,142300,102176985,3040,3040,3040,3040,0
|
|
20230816,142200,102176985,3040,3040,3040,3040,0
|
|
20230816,142100,102176985,3040,3040,3040,3040,0
|
|
20230816,142000,102176985,3040,3040,3040,3040,0
|
|
20230816,141900,102176985,3040,3040,3040,3040,0
|
|
20230816,141800,102176985,3040,3040,3040,3040,0
|
|
20230816,141700,102176985,3040,3040,3040,3040,0
|
|
20230816,141600,102176985,3040,3040,3040,3040,1
|
|
20230816,141500,102173945,3040,3040,3040,3040,0
|
|
20230816,141400,102173945,3040,3040,3040,3040,0
|
|
20230816,141300,102173945,3040,3040,3040,3040,0
|
|
20230816,141200,102173945,3040,3040,3040,3040,0
|
|
20230816,141100,102173945,3040,3040,3040,3040,0
|
|
20230816,141000,102173945,3040,3040,3040,3040,10
|
|
20230816,140900,102143545,3030,3030,3030,3030,0
|
|
20230816,140800,102143545,3030,3030,3030,3030,0
|
|
20230816,140700,102143545,3030,3030,3030,3030,0
|
|
20230816,140600,102143545,3030,3030,3030,3030,0
|
|
20230816,140500,102143545,3030,3030,3030,3030,0
|
|
20230816,140400,102143545,3030,3030,3030,3030,0
|
|
20230816,140300,102143545,3030,3030,3030,3030,0
|
|
20230816,140200,102143545,3030,3030,3030,3030,0
|
|
20230816,140100,102143545,3030,3030,3030,3030,40
|
|
20230816,140000,102022345,3030,3030,3030,3030,10
|
|
20230816,135900,101992045,3030,3030,3030,3030,0
|
|
20230816,135800,101992045,3030,3030,3030,3030,200
|
|
20230816,135700,101386045,3030,3030,3030,3030,0
|
|
20230816,135600,101386045,3030,3030,3030,3030,0
|
|
20230816,135500,101386045,3030,3030,3030,3030,0
|
|
20230816,135400,101386045,3030,3030,3030,3030,553
|
|
20230816,135300,99710455,3045,3045,3045,3045,5
|
|
20230816,135200,99695230,3030,3030,3030,3030,0
|
|
20230816,135100,99695230,3030,3030,3030,3030,1160
|
|
20230816,135000,96180430,3045,3045,3045,3045,1
|
|
20230816,134900,96177385,3030,3030,3030,3030,0
|
|
20230816,134800,96177385,3030,3030,3030,3030,0
|
|
20230816,134700,96177385,3030,3030,3030,3030,0
|
|
20230816,134600,96177385,3030,3030,3030,3030,0
|
|
20230816,134500,96177385,3030,3030,3030,3030,0
|
|
20230816,134400,96177385,3030,3030,3030,3030,0
|
|
20230816,134300,96177385,3030,3030,3030,3030,0
|
|
20230816,134200,96177385,3030,3030,3030,3030,0
|
|
20230816,134100,96177385,3030,3030,3030,3030,0
|
|
20230816,134000,96177385,3030,3030,3030,3030,0
|
|
20230816,133900,96177385,3030,3035,3035,3030,500
|
|
20230816,133800,94661565,3030,3030,3030,3030,0
|
|
20230816,133700,94661565,3030,3030,3030,3030,0
|
|
20230816,133600,94661565,3030,3030,3030,3030,0
|
|
20230816,133500,94661565,3030,3030,3030,3030,0
|
|
20230816,133400,94661565,3030,3040,3040,3030,600
|
|
20230816,133300,92840975,3040,3040,3040,3040,540
|
|
20230816,133200,91199375,3040,3040,3040,3040,80
|
|
20230816,133100,90956175,3040,3040,3040,3040,84
|
|
20230816,133000,90700815,3040,3040,3040,3040,14
|
|
20230816,132900,90658255,3040,3040,3040,3040,16
|
|
20230816,132800,90609615,3040,3040,3040,3040,12
|
|
20230816,132700,90573135,3040,3040,3040,3040,2
|
|
20230816,132600,90567055,3055,3055,3055,3055,0
|
|
20230816,132500,90567055,3055,3055,3055,3055,0
|
|
20230816,132400,90567055,3055,3055,3055,3055,0
|
|
20230816,132300,90567055,3055,3055,3055,3055,0
|
|
20230816,132200,90567055,3055,3055,3055,3055,0
|
|
20230816,132100,90567055,3055,3050,3055,3050,200
|
|
20230816,132000,89956555,3040,3040,3040,3040,0
|
|
20230816,131900,89956555,3040,3040,3040,3040,0
|
|
20230816,131800,89956555,3040,3040,3040,3040,0
|
|
20230816,131700,89956555,3040,3040,3040,3040,0
|
|
20230816,131600,89956555,3040,3040,3040,3040,0
|
|
20230816,131500,89956555,3040,3040,3040,3040,120
|
|
20230816,131400,89591755,3040,3040,3040,3040,0
|
|
20230816,131300,89591755,3040,3040,3040,3040,0
|
|
20230816,131200,89591755,3040,3040,3040,3040,0
|
|
20230816,131100,89591755,3040,3040,3040,3040,0
|
|
20230816,131000,89591755,3040,3040,3040,3040,0
|
|
20230816,130900,89591755,3040,3040,3040,3040,0
|
|
20230816,130800,89591755,3040,3040,3040,3040,0
|
|
20230816,130700,89591755,3040,3040,3040,3040,0
|
|
20230816,130600,89591755,3040,3040,3040,3040,0
|
|
20230816,130500,89591755,3040,3040,3040,3040,0
|
|
20230816,130400,89591755,3040,3040,3040,3040,35
|
|
20230816,130300,89485355,3040,3040,3040,3040,0
|
|
20230816,130200,89485355,3040,3040,3040,3040,0
|
|
20230816,130100,89485355,3040,3040,3040,3040,250
|
|
20230816,130000,88725355,3040,3030,3040,3030,2
|
|
20230816,125900,88719285,3035,3035,3035,3035,0
|
|
20230816,125800,88719285,3035,3035,3035,3035,0
|
|
20230816,125700,88719285,3035,3035,3035,3035,51
|
|
20230816,125600,88564500,3030,3030,3030,3030,0
|
|
20230816,125500,88564500,3030,3035,3035,3030,508
|
|
20230816,125400,87025220,3035,3035,3035,3035,78
|
|
20230816,125300,86788490,3035,3035,3035,3035,8
|
|
20230816,125200,86764210,3035,3035,3035,3035,355
|
|
20230816,125100,85686785,3035,3035,3035,3035,0
|
|
20230816,125000,85686785,3035,3035,3035,3035,0
|
|
20230816,124900,85686785,3035,3035,3035,3035,35
|
|
20230816,124800,85580560,3035,3035,3035,3035,0
|
|
20230816,124700,85580560,3035,3035,3035,3035,0
|
|
20230816,124600,85580560,3035,3035,3035,3035,146
|
|
20230816,124500,85137450,3045,3045,3045,3045,0
|
|
20230816,124400,85137450,3045,3045,3045,3045,0
|
|
20230816,124300,85137450,3045,3045,3045,3045,0
|
|
20230816,124200,85137450,3045,3045,3045,3045,0
|
|
20230816,124100,85137450,3045,3045,3045,3045,0
|
|
20230816,124000,85137450,3045,3045,3045,3045,0
|
|
20230816,123900,85137450,3045,3045,3045,3045,0
|
|
20230816,123800,85137450,3045,3045,3045,3045,0
|
|
20230816,123700,85137450,3045,3045,3045,3045,0
|
|
20230816,123600,85137450,3045,3045,3045,3045,0
|
|
20230816,123500,85137450,3045,3045,3045,3045,0
|
|
20230816,123400,85137450,3045,3045,3045,3045,0
|
|
20230816,123300,85137450,3045,3045,3045,3045,0
|
|
20230816,123200,85137450,3045,3045,3045,3045,0
|
|
20230816,123100,85137450,3045,3045,3045,3045,0
|
|
20230816,123000,85137450,3045,3045,3045,3045,0
|
|
20230816,122900,85137450,3045,3045,3045,3045,0
|
|
20230816,122800,85137450,3045,3045,3045,3045,0
|
|
20230816,122700,85137450,3045,3045,3045,3045,0
|
|
20230816,122600,85137450,3045,3045,3045,3045,0
|
|
20230816,122500,85137450,3045,3045,3045,3045,0
|
|
20230816,122400,85137450,3045,3045,3045,3045,0
|
|
20230816,122300,85137450,3045,3045,3045,3045,0
|
|
20230816,122200,85137450,3045,3045,3045,3045,5
|
|
20230816,122100,85122225,3045,3045,3045,3045,0
|
|
20230816,122000,85122225,3045,3045,3045,3045,0
|
|
20230816,121900,85122225,3045,3045,3045,3045,0
|
|
20230816,121800,85122225,3045,3045,3045,3045,0
|
|
20230816,121700,85122225,3045,3045,3045,3045,0
|
|
20230816,121600,85122225,3045,3045,3045,3045,0
|
|
20230816,121500,85122225,3045,3045,3045,3045,0
|
|
20230816,121400,85122225,3045,3045,3045,3045,10
|
|
20230816,121300,85091775,3045,3045,3045,3045,0
|
|
20230816,121200,85091775,3045,3045,3045,3045,0
|
|
20230816,121100,85091775,3045,3045,3045,3045,1
|
|
20230816,121000,85088730,3045,3045,3045,3045,0
|
|
20230816,120900,85088730,3045,3045,3045,3045,0
|
|
20230816,120800,85088730,3045,3045,3045,3045,1
|
|
20230816,120700,85085685,3025,3025,3025,3025,0
|
|
20230816,120600,85085685,3025,3025,3025,3025,118
|
|
20230816,120500,84728735,3030,3030,3030,3030,152
|
|
20230816,120400,84268175,3030,3030,3030,3030,0
|
|
20230816,120300,84268175,3030,3030,3030,3030,0
|
|
20230816,120200,84268175,3030,3030,3030,3030,300
|
|
20230816,120100,83359175,3030,3030,3030,3030,0
|
|
20230816,120000,83359175,3030,3030,3030,3030,0
|
|
20230816,115900,83359175,3030,3030,3030,3030,0
|
|
20230816,115800,83359175,3030,3030,3030,3030,200
|
|
20230816,115700,82753175,3025,3025,3025,3025,0
|
|
20230816,115600,82753175,3025,3025,3025,3025,0
|
|
20230816,115500,82753175,3025,3025,3025,3025,12
|
|
20230816,115400,82716875,3025,3030,3030,3025,708
|
|
20230816,115300,80575160,3025,3025,3025,3025,0
|
|
20230816,115200,80575160,3025,3025,3025,3025,0
|
|
20230816,115100,80575160,3025,3025,3025,3025,0
|
|
20230816,115000,80575160,3025,3045,3045,3025,4000
|
|
20230816,114900,68431420,3045,3045,3045,3045,0
|
|
20230816,114800,68431420,3045,3045,3045,3045,0
|
|
20230816,114700,68431420,3045,3045,3045,3045,0
|
|
20230816,114600,68431420,3045,3045,3045,3045,0
|
|
20230816,114500,68431420,3045,3045,3045,3045,0
|
|
20230816,114400,68431420,3045,3045,3045,3045,12
|
|
20230816,114300,68394880,3050,3050,3050,3050,0
|
|
20230816,114200,68394880,3050,3050,3050,3050,0
|
|
20230816,114100,68394880,3050,3050,3050,3050,287
|
|
20230816,114000,67519530,3055,3055,3055,3055,194
|
|
20230816,113900,66926860,3060,3060,3060,3060,0
|
|
20230816,113800,66926860,3060,3060,3060,3060,0
|
|
20230816,113700,66926860,3060,3060,3060,3060,0
|
|
20230816,113600,66926860,3060,3060,3060,3060,0
|
|
20230816,113500,66926860,3060,3060,3060,3060,3
|
|
20230816,113400,66917680,3060,3060,3060,3060,9
|
|
20230816,113300,66890140,3060,3060,3060,3060,0
|
|
20230816,113200,66890140,3060,3060,3060,3060,0
|
|
20230816,113100,66890140,3060,3060,3060,3060,0
|
|
20230816,113000,66890140,3060,3060,3060,3060,0
|
|
20230816,112900,66890140,3060,3060,3060,3060,0
|
|
20230816,112800,66890140,3060,3060,3060,3060,0
|
|
20230816,112700,66890140,3060,3060,3060,3060,0
|
|
20230816,112600,66890140,3060,3060,3060,3060,2
|
|
20230816,112500,66884020,3055,3055,3055,3055,10
|
|
20230816,112400,66853470,3055,3055,3055,3055,0
|
|
20230816,112300,66853470,3055,3055,3055,3055,296
|
|
20230816,112200,65949190,3055,3055,3055,3055,2
|
|
20230816,112100,65943080,3055,3055,3055,3055,2
|
|
20230816,112000,65936970,3050,3050,3050,3050,0
|
|
20230816,111900,65936970,3050,3050,3050,3050,0
|
|
20230816,111800,65936970,3050,3050,3050,3050,0
|
|
20230816,111700,65936970,3050,3050,3050,3050,0
|
|
20230816,111600,65936970,3050,3050,3050,3050,263
|
|
20230816,111500,65134820,3050,3050,3050,3050,0
|
|
20230816,111400,65134820,3050,3050,3050,3050,0
|
|
20230816,111300,65134820,3050,3050,3050,3050,0
|
|
20230816,111200,65134820,3050,3050,3050,3050,294
|
|
20230816,111100,64238120,3050,3050,3050,3050,0
|
|
20230816,111000,64238120,3050,3050,3050,3050,2
|
|
20230816,110900,64232020,3050,3050,3050,3050,0
|
|
20230816,110800,64232020,3050,3050,3050,3050,109
|
|
20230816,110700,63899570,3050,3050,3050,3050,5
|
|
20230816,110600,63884320,3050,3050,3050,3050,0
|
|
20230816,110500,63884320,3050,3050,3050,3050,1
|
|
20230816,110400,63881270,3050,3050,3050,3050,0
|
|
20230816,110300,63881270,3050,3050,3050,3050,0
|
|
20230816,110200,63881270,3050,3050,3050,3050,0
|
|
20230816,110100,63881270,3050,3050,3050,3050,34
|
|
20230816,110000,63777570,3050,3050,3050,3050,0
|
|
20230816,105900,63777570,3050,3050,3050,3050,0
|
|
20230816,105800,63777570,3050,3050,3050,3050,0
|
|
20230816,105700,63777570,3050,3050,3050,3050,0
|
|
20230816,105600,63777570,3050,3050,3050,3050,0
|
|
20230816,105500,63777570,3050,3050,3050,3050,9
|
|
20230816,105400,63750120,3045,3045,3045,3045,0
|
|
20230816,105300,63750120,3045,3045,3045,3045,0
|
|
20230816,105200,63750120,3045,3045,3045,3045,77
|
|
20230816,105100,63515655,3050,3050,3050,3050,0
|
|
20230816,105000,63515655,3050,3050,3050,3050,0
|
|
20230816,104900,63515655,3050,3050,3050,3050,0
|
|
20230816,104800,63515655,3050,3050,3050,3050,165
|
|
20230816,104700,63012405,3050,3050,3050,3050,0
|
|
20230816,104600,63012405,3050,3050,3050,3050,10
|
|
20230816,104500,62981905,3050,3050,3050,3050,0
|
|
20230816,104400,62981905,3050,3050,3050,3050,25
|
|
20230816,104300,62905655,3050,3050,3050,3050,0
|
|
20230816,104200,62905655,3050,3050,3050,3050,0
|
|
20230816,104100,62905655,3050,3050,3050,3050,50
|
|
20230816,104000,62753155,3050,3050,3050,3050,0
|
|
20230816,103900,62753155,3050,3050,3050,3050,0
|
|
20230816,103800,62753155,3050,3050,3050,3050,0
|
|
20230816,103700,62753155,3050,3050,3050,3050,0
|
|
20230816,103600,62753155,3050,3050,3050,3050,1
|
|
20230816,103500,62750105,3050,3050,3050,3050,0
|
|
20230816,103400,62750105,3050,3050,3050,3050,0
|
|
20230816,103300,62750105,3050,3050,3050,3050,0
|
|
20230816,103200,62750105,3050,3050,3050,3050,0
|
|
20230816,103100,62750105,3050,3050,3050,3050,0
|
|
20230816,103000,62750105,3050,3050,3050,3050,0
|
|
20230816,102900,62750105,3050,3050,3050,3050,4
|
|
20230816,102800,62737905,3050,3050,3050,3050,0
|
|
20230816,102700,62737905,3050,3050,3050,3050,0
|
|
20230816,102600,62737905,3050,3050,3050,3050,0
|
|
20230816,102500,62737905,3050,3050,3050,3050,26
|
|
20230816,102400,62658605,3045,3040,3045,3040,41
|
|
20230816,102300,62533915,3045,3045,3045,3045,0
|
|
20230816,102200,62533915,3045,3045,3045,3045,0
|
|
20230816,102100,62533915,3045,3045,3045,3045,100
|
|
20230816,102000,62229415,3045,3045,3045,3045,0
|
|
20230816,101900,62229415,3045,3045,3045,3045,2
|
|
20230816,101800,62223325,3025,3025,3025,3025,0
|
|
20230816,101700,62223325,3025,3025,3025,3025,0
|
|
20230816,101600,62223325,3025,3025,3025,3025,0
|
|
20230816,101500,62223325,3025,3035,3035,3025,2169
|
|
20230816,101400,55654480,3040,3040,3040,3040,0
|
|
20230816,101300,55654480,3040,3040,3040,3040,15
|
|
20230816,101200,55608880,3035,3050,3050,3035,88
|
|
20230816,101100,55340980,3055,3055,3055,3055,0
|
|
20230816,101000,55340980,3055,3055,3055,3055,1
|
|
20230816,100900,55337925,3060,3060,3060,3060,0
|
|
20230816,100800,55337925,3060,3060,3060,3060,18
|
|
20230816,100700,55282845,3065,3060,3065,3060,110
|
|
20230816,100600,54945775,3065,3065,3065,3065,0
|
|
20230816,100500,54945775,3065,3065,3065,3065,0
|
|
20230816,100400,54945775,3065,3065,3065,3065,20
|
|
20230816,100300,54884475,3075,3075,3075,3075,0
|
|
20230816,100200,54884475,3075,3075,3075,3075,0
|
|
20230816,100100,54884475,3075,3075,3075,3075,1
|
|
20230816,100000,54881400,3035,3055,3055,3035,50
|
|
20230816,095900,54729060,3055,3055,3055,3055,274
|
|
20230816,095800,53891990,3055,3055,3055,3055,14
|
|
20230816,095700,53849220,3035,3035,3035,3035,0
|
|
20230816,095600,53849220,3035,3035,3035,3035,0
|
|
20230816,095500,53849220,3035,3035,3035,3035,500
|
|
20230816,095400,52331720,3035,3050,3050,3035,1000
|
|
20230816,095300,49291190,3045,3045,3045,3045,0
|
|
20230816,095200,49291190,3045,3045,3045,3045,1050
|
|
20230816,095100,46093940,3050,3050,3050,3050,2500
|
|
20230816,095000,38468940,3050,3050,3050,3050,150
|
|
20230816,094900,38011440,3050,3055,3055,3050,400
|
|
20230816,094800,36790690,3055,3065,3080,3055,1920
|
|
20230816,094700,30909505,3065,3065,3065,3065,300
|
|
20230816,094600,29990005,3060,3065,3065,3060,616
|
|
20230816,094500,28103565,3065,3065,3065,3065,112
|
|
20230816,094400,27760285,3065,3065,3065,3065,50
|
|
20230816,094300,27607035,3065,3070,3070,3065,1568
|
|
20230816,094200,22793525,3070,3070,3070,3070,258
|
|
20230816,094100,22001465,3075,3075,3075,3075,71
|
|
20230816,094000,21783140,3075,3075,3075,3075,61
|
|
20230816,093900,21595565,3075,3075,3075,3075,76
|
|
20230816,093800,21361865,3080,3075,3080,3075,320
|
|
20230816,093700,20377860,3080,3080,3085,3080,372
|
|
20230816,093600,19232095,3080,3080,3080,3080,11
|
|
20230816,093500,19198215,3080,3080,3080,3080,11
|
|
20230816,093400,19164335,3080,3085,3085,3080,511
|
|
20230816,093300,17587950,3085,3085,3085,3085,0
|
|
20230816,093200,17587950,3085,3085,3085,3085,0
|
|
20230816,093100,17587950,3085,3085,3085,3085,52
|
|
20230816,093000,17427530,3085,3085,3085,3085,55
|
|
20230816,092900,17257855,3090,3090,3090,3090,0
|
|
20230816,092800,17257855,3090,3090,3090,3090,0
|
|
20230816,092700,17257855,3090,3090,3090,3090,50
|
|
20230816,092600,17103355,3090,3090,3090,3090,0
|
|
20230816,092500,17103355,3090,3090,3090,3090,33
|
|
20230816,092400,17001385,3075,3075,3075,3075,0
|
|
20230816,092300,17001385,3075,3080,3080,3075,62
|
|
20230816,092200,16810435,3090,3080,3090,3075,9
|
|
20230816,092100,16782720,3085,3085,3085,3085,5
|
|
20230816,092000,16767295,3090,3090,3090,3090,0
|
|
20230816,091900,16767295,3090,3085,3090,3085,486
|
|
20230816,091800,15266690,3080,3080,3080,3080,192
|
|
20230816,091700,14675330,3080,3080,3080,3080,0
|
|
20230816,091600,14675330,3080,3075,3080,3075,118
|
|
20230816,091500,14312440,3075,3075,3075,3075,1
|
|
20230816,091400,14309365,3075,3075,3075,3075,424
|
|
20230816,091300,13005565,3075,3075,3075,3075,0
|
|
20230816,091200,13005565,3075,3070,3075,3070,272
|
|
20230816,091100,12169775,3075,3075,3075,3075,155
|
|
20230816,091000,11693150,3070,3070,3070,3070,61
|
|
20230816,090900,11505880,3090,3090,3090,3090,29
|
|
20230816,090800,11416270,3090,3090,3090,3090,1
|
|
20230816,090700,11413180,3070,3070,3070,3070,99
|
|
20230816,090600,11109250,3065,3065,3065,3065,0
|
|
20230816,090500,11109250,3065,3065,3065,3065,0
|
|
20230816,090400,11109250,3065,3065,3065,3065,100
|
|
20230816,090300,10802750,3065,3065,3095,3060,351
|
|
20230816,090200,9727030,3065,3065,3070,3060,314
|
|
20230816,090100,8764735,3070,3080,3100,3070,1179
|
|
20230816,090000,5131275,3090,3095,3095,3090,1658
|