616 lines
29 KiB
CSV
616 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230808,191300,150337425,3030,3030,3030,3030,1853
|
|
20230808,191200,150337425,3030,3030,3030,3030,0
|
|
20230808,191100,150337425,3030,3030,3030,3030,0
|
|
20230808,191000,150337425,3030,3030,3030,3030,0
|
|
20230808,190900,150337425,3030,3030,3030,3030,0
|
|
20230808,190800,150337425,3030,3030,3030,3030,0
|
|
20230808,190700,150337425,3030,3030,3030,3030,0
|
|
20230808,190600,150337425,3030,3030,3030,3030,0
|
|
20230808,190500,150337425,3030,3030,3030,3030,0
|
|
20230808,190400,150337425,3030,3030,3030,3030,0
|
|
20230808,190300,150337425,3030,3030,3030,3030,0
|
|
20230808,190200,150337425,3030,3030,3030,3030,0
|
|
20230808,190100,150337425,3030,3030,3030,3030,0
|
|
20230808,190000,150337425,3030,3030,3030,3030,0
|
|
20230808,185900,150337425,3030,3030,3030,3030,0
|
|
20230808,185800,150337425,3030,3030,3030,3030,0
|
|
20230808,185700,150337425,3030,3030,3030,3030,0
|
|
20230808,185600,150337425,3030,3030,3030,3030,0
|
|
20230808,185500,150337425,3030,3030,3030,3030,0
|
|
20230808,185400,150337425,3030,3030,3030,3030,0
|
|
20230808,185300,150337425,3030,3030,3030,3030,0
|
|
20230808,185200,150337425,3030,3030,3030,3030,0
|
|
20230808,185100,150337425,3030,3030,3030,3030,0
|
|
20230808,185000,150337425,3030,3030,3030,3030,0
|
|
20230808,184900,150337425,3030,3030,3030,3030,0
|
|
20230808,184800,150337425,3030,3030,3030,3030,0
|
|
20230808,184700,150337425,3030,3030,3030,3030,0
|
|
20230808,184600,150337425,3030,3030,3030,3030,0
|
|
20230808,184500,150337425,3030,3030,3030,3030,0
|
|
20230808,184400,150337425,3030,3030,3030,3030,0
|
|
20230808,184300,150337425,3030,3030,3030,3030,1853
|
|
20230808,184200,150337425,3030,3030,3030,3030,0
|
|
20230808,184100,150337425,3030,3030,3030,3030,0
|
|
20230808,184000,150337425,3030,3030,3030,3030,0
|
|
20230808,183900,150337425,3030,3030,3030,3030,0
|
|
20230808,183800,150337425,3030,3030,3030,3030,0
|
|
20230808,183700,150337425,3030,3030,3030,3030,0
|
|
20230808,183600,150337425,3030,3030,3030,3030,0
|
|
20230808,183500,150337425,3030,3030,3030,3030,0
|
|
20230808,183400,150337425,3030,3030,3030,3030,0
|
|
20230808,183300,150337425,3030,3030,3030,3030,0
|
|
20230808,183200,150337425,3030,3030,3030,3030,0
|
|
20230808,183100,150337425,3030,3030,3030,3030,0
|
|
20230808,183000,150337425,3030,3030,3030,3030,0
|
|
20230808,182900,150337425,3030,3030,3030,3030,0
|
|
20230808,182800,150337425,3030,3030,3030,3030,0
|
|
20230808,182700,150337425,3030,3030,3030,3030,0
|
|
20230808,182600,150337425,3030,3030,3030,3030,0
|
|
20230808,182500,150337425,3030,3030,3030,3030,0
|
|
20230808,182400,150337425,3030,3030,3030,3030,0
|
|
20230808,182300,150337425,3030,3030,3030,3030,0
|
|
20230808,182200,150337425,3030,3030,3030,3030,0
|
|
20230808,182100,150337425,3030,3030,3030,3030,0
|
|
20230808,182000,150337425,3030,3030,3030,3030,0
|
|
20230808,181900,150337425,3030,3030,3030,3030,0
|
|
20230808,181800,150337425,3030,3030,3030,3030,0
|
|
20230808,181700,150337425,3030,3030,3030,3030,0
|
|
20230808,181600,150337425,3030,3030,3030,3030,0
|
|
20230808,181500,150337425,3030,3030,3030,3030,0
|
|
20230808,181400,150337425,3030,3030,3030,3030,0
|
|
20230808,181300,150337425,3030,3030,3030,3030,1853
|
|
20230808,181200,150337425,3030,3030,3030,3030,0
|
|
20230808,181100,150337425,3030,3030,3030,3030,0
|
|
20230808,181000,150337425,3030,3030,3030,3030,0
|
|
20230808,180900,150337425,3030,3030,3030,3030,0
|
|
20230808,180800,150337425,3030,3030,3030,3030,0
|
|
20230808,180700,150337425,3030,3030,3030,3030,0
|
|
20230808,180600,150337425,3030,3030,3030,3030,0
|
|
20230808,180500,150337425,3030,3030,3030,3030,0
|
|
20230808,180400,150337425,3030,3030,3030,3030,0
|
|
20230808,180300,150337425,3030,3030,3030,3030,0
|
|
20230808,180200,150337425,3030,3030,3030,3030,0
|
|
20230808,180100,150337425,3030,3030,3030,3030,0
|
|
20230808,180000,150337425,3030,3030,3030,3030,0
|
|
20230808,175900,150337425,3030,3030,3030,3030,0
|
|
20230808,175800,150337425,3030,3030,3030,3030,0
|
|
20230808,175700,150337425,3030,3030,3030,3030,0
|
|
20230808,175600,150337425,3030,3030,3030,3030,0
|
|
20230808,175500,150337425,3030,3030,3030,3030,0
|
|
20230808,175400,150337425,3030,3030,3030,3030,0
|
|
20230808,175300,150337425,3030,3030,3030,3030,0
|
|
20230808,175200,150337425,3030,3030,3030,3030,0
|
|
20230808,175100,150337425,3030,3030,3030,3030,0
|
|
20230808,175000,150337425,3030,3030,3030,3030,0
|
|
20230808,174900,150337425,3030,3030,3030,3030,0
|
|
20230808,174800,150337425,3030,3030,3030,3030,0
|
|
20230808,174700,150337425,3030,3030,3030,3030,0
|
|
20230808,174600,150337425,3030,3030,3030,3030,0
|
|
20230808,174500,150337425,3030,3030,3030,3030,0
|
|
20230808,174400,150337425,3030,3030,3030,3030,0
|
|
20230808,174300,150337425,3030,3030,3030,3030,1853
|
|
20230808,174200,150337425,3030,3030,3030,3030,0
|
|
20230808,174100,150337425,3030,3030,3030,3030,0
|
|
20230808,174000,150337425,3030,3030,3030,3030,0
|
|
20230808,173900,150337425,3030,3030,3030,3030,0
|
|
20230808,173800,150337425,3030,3030,3030,3030,0
|
|
20230808,173700,150337425,3030,3030,3030,3030,0
|
|
20230808,173600,150337425,3030,3030,3030,3030,0
|
|
20230808,173500,150337425,3030,3030,3030,3030,0
|
|
20230808,173400,150337425,3030,3030,3030,3030,0
|
|
20230808,173300,150337425,3030,3030,3030,3030,0
|
|
20230808,173200,150337425,3030,3030,3030,3030,0
|
|
20230808,173100,150337425,3030,3030,3030,3030,0
|
|
20230808,173000,150337425,3030,3030,3030,3030,0
|
|
20230808,172900,150337425,3030,3030,3030,3030,0
|
|
20230808,172800,150337425,3030,3030,3030,3030,0
|
|
20230808,172700,150337425,3030,3030,3030,3030,0
|
|
20230808,172600,150337425,3030,3030,3030,3030,0
|
|
20230808,172500,150337425,3030,3030,3030,3030,0
|
|
20230808,172400,150337425,3030,3030,3030,3030,0
|
|
20230808,172300,150337425,3030,3030,3030,3030,0
|
|
20230808,172200,150337425,3030,3030,3030,3030,0
|
|
20230808,172100,150337425,3030,3030,3030,3030,0
|
|
20230808,172000,150337425,3030,3030,3030,3030,0
|
|
20230808,171900,150337425,3030,3030,3030,3030,0
|
|
20230808,171800,150337425,3030,3030,3030,3030,0
|
|
20230808,171700,150337425,3030,3030,3030,3030,0
|
|
20230808,171600,150337425,3030,3030,3030,3030,0
|
|
20230808,171500,150337425,3030,3030,3030,3030,0
|
|
20230808,171400,150337425,3030,3030,3030,3030,0
|
|
20230808,171300,150337425,3030,3030,3030,3030,1853
|
|
20230808,171200,150337425,3030,3030,3030,3030,0
|
|
20230808,171100,150337425,3030,3030,3030,3030,0
|
|
20230808,171000,150337425,3030,3030,3030,3030,0
|
|
20230808,170900,150337425,3030,3030,3030,3030,0
|
|
20230808,170800,150337425,3030,3030,3030,3030,0
|
|
20230808,170700,150337425,3030,3030,3030,3030,0
|
|
20230808,170600,150337425,3030,3030,3030,3030,0
|
|
20230808,170500,150337425,3030,3030,3030,3030,0
|
|
20230808,170400,150337425,3030,3030,3030,3030,0
|
|
20230808,170300,150337425,3030,3030,3030,3030,0
|
|
20230808,170200,150337425,3030,3030,3030,3030,0
|
|
20230808,170100,150337425,3030,3030,3030,3030,0
|
|
20230808,170000,150337425,3030,3030,3030,3030,0
|
|
20230808,165900,150337425,3030,3030,3030,3030,0
|
|
20230808,165800,150337425,3030,3030,3030,3030,0
|
|
20230808,165700,150337425,3030,3030,3030,3030,0
|
|
20230808,165600,150337425,3030,3030,3030,3030,0
|
|
20230808,165500,150337425,3030,3030,3030,3030,0
|
|
20230808,165400,150337425,3030,3030,3030,3030,0
|
|
20230808,165300,150337425,3030,3030,3030,3030,0
|
|
20230808,165200,150337425,3030,3030,3030,3030,0
|
|
20230808,165100,150337425,3030,3030,3030,3030,0
|
|
20230808,165000,150337425,3030,3030,3030,3030,0
|
|
20230808,164900,150337425,3030,3030,3030,3030,0
|
|
20230808,164800,150337425,3030,3030,3030,3030,0
|
|
20230808,164700,150337425,3030,3030,3030,3030,0
|
|
20230808,164600,150337425,3030,3030,3030,3030,0
|
|
20230808,164500,150337425,3030,3030,3030,3030,0
|
|
20230808,164400,150337425,3030,3030,3030,3030,0
|
|
20230808,164300,150337425,3030,3030,3030,3030,1853
|
|
20230808,164200,150337425,3030,3030,3030,3030,0
|
|
20230808,164100,150337425,3030,3030,3030,3030,0
|
|
20230808,164000,150337425,3030,3030,3030,3030,0
|
|
20230808,163900,150337425,3030,3030,3030,3030,0
|
|
20230808,163800,150337425,3030,3030,3030,3030,0
|
|
20230808,163700,150337425,3030,3030,3030,3030,0
|
|
20230808,163600,150337425,3030,3030,3030,3030,0
|
|
20230808,163500,150337425,3030,3030,3030,3030,0
|
|
20230808,163400,150337425,3030,3030,3030,3030,0
|
|
20230808,163300,150337425,3030,3030,3030,3030,0
|
|
20230808,163200,150337425,3030,3030,3030,3030,0
|
|
20230808,163100,150337425,3030,3030,3030,3030,0
|
|
20230808,163000,150337425,3030,3030,3030,3030,0
|
|
20230808,162900,150337425,3030,3030,3030,3030,0
|
|
20230808,162800,150337425,3030,3030,3030,3030,0
|
|
20230808,162700,150337425,3030,3030,3030,3030,0
|
|
20230808,162600,150337425,3030,3030,3030,3030,0
|
|
20230808,162500,150337425,3030,3030,3030,3030,0
|
|
20230808,162400,150337425,3030,3030,3030,3030,0
|
|
20230808,162300,150337425,3030,3030,3030,3030,0
|
|
20230808,162200,150337425,3030,3030,3030,3030,0
|
|
20230808,162100,150337425,3030,3030,3030,3030,0
|
|
20230808,162000,150337425,3030,3030,3030,3030,0
|
|
20230808,161900,150337425,3030,3030,3030,3030,0
|
|
20230808,161800,150337425,3030,3030,3030,3030,0
|
|
20230808,161700,150337425,3030,3030,3030,3030,0
|
|
20230808,161600,150337425,3030,3030,3030,3030,0
|
|
20230808,161500,150337425,3030,3030,3030,3030,0
|
|
20230808,161400,150337425,3030,3030,3030,3030,0
|
|
20230808,161300,150337425,3030,3030,3030,3030,1853
|
|
20230808,161200,150337425,3030,3030,3030,3030,0
|
|
20230808,161100,150337425,3030,3030,3030,3030,0
|
|
20230808,161000,150337425,3030,3030,3030,3030,0
|
|
20230808,160900,150337425,3030,3030,3030,3030,0
|
|
20230808,160800,150337425,3030,3030,3030,3030,0
|
|
20230808,160700,150337425,3030,3030,3030,3030,0
|
|
20230808,160600,150337425,3030,3030,3030,3030,0
|
|
20230808,160500,150337425,3030,3030,3030,3030,0
|
|
20230808,160400,150337425,3030,3030,3030,3030,0
|
|
20230808,160300,150337425,3030,3030,3030,3030,0
|
|
20230808,160200,150337425,3030,3030,3030,3030,0
|
|
20230808,160100,150337425,3030,3030,3030,3030,0
|
|
20230808,160000,150337425,3030,3030,3030,3030,0
|
|
20230808,155900,150337425,3030,3030,3030,3030,0
|
|
20230808,155800,150337425,3030,3030,3030,3030,0
|
|
20230808,155700,150337425,3030,3030,3030,3030,0
|
|
20230808,155600,150337425,3030,3030,3030,3030,0
|
|
20230808,155500,150337425,3030,3030,3030,3030,0
|
|
20230808,155400,150337425,3030,3030,3030,3030,0
|
|
20230808,155300,150337425,3030,3030,3030,3030,0
|
|
20230808,155200,150337425,3030,3030,3030,3030,0
|
|
20230808,155100,150337425,3030,3030,3030,3030,0
|
|
20230808,155000,150337425,3030,3030,3030,3030,0
|
|
20230808,154900,150337425,3030,3030,3030,3030,0
|
|
20230808,154800,150337425,3030,3030,3030,3030,0
|
|
20230808,154700,150337425,3030,3030,3030,3030,0
|
|
20230808,154600,150337425,3030,3030,3030,3030,0
|
|
20230808,154500,150337425,3030,3030,3030,3030,0
|
|
20230808,154400,150337425,3030,3030,3030,3030,0
|
|
20230808,154300,150337425,3030,3030,3030,3030,1853
|
|
20230808,154200,150337425,3030,3030,3030,3030,0
|
|
20230808,154100,150337425,3030,3030,3030,3030,0
|
|
20230808,154000,150337425,3030,3030,3030,3030,0
|
|
20230808,153900,150337425,3030,3030,3030,3030,0
|
|
20230808,153800,150337425,3030,3030,3030,3030,0
|
|
20230808,153700,150337425,3030,3030,3030,3030,0
|
|
20230808,153600,150337425,3030,3030,3030,3030,0
|
|
20230808,153500,150337425,3030,3030,3030,3030,0
|
|
20230808,153400,150337425,3030,3030,3030,3030,0
|
|
20230808,153300,150337425,3030,3030,3030,3030,0
|
|
20230808,153200,150337425,3030,3030,3030,3030,0
|
|
20230808,153100,150337425,3030,3030,3030,3030,0
|
|
20230808,153000,150337425,3030,3030,3030,3030,1853
|
|
20230808,152900,144722835,3030,3030,3030,3030,0
|
|
20230808,152800,144722835,3030,3030,3030,3030,0
|
|
20230808,152700,144722835,3030,3030,3030,3030,0
|
|
20230808,152600,144722835,3030,3030,3030,3030,0
|
|
20230808,152500,144722835,3030,3030,3030,3030,0
|
|
20230808,152400,144722835,3030,3030,3030,3030,0
|
|
20230808,152300,144722835,3030,3030,3030,3030,0
|
|
20230808,152200,144722835,3030,3030,3030,3030,0
|
|
20230808,152100,144722835,3030,3030,3030,3030,0
|
|
20230808,152000,144722835,3030,3030,3030,3030,0
|
|
20230808,151900,144722835,3030,3030,3030,3030,1
|
|
20230808,151800,144719805,3030,3030,3030,3030,66
|
|
20230808,151700,144519825,3025,3030,3030,3025,5
|
|
20230808,151600,144504685,3030,3030,3030,3030,0
|
|
20230808,151500,144504685,3030,3030,3030,3030,99
|
|
20230808,151400,144204715,3030,3025,3030,3025,273
|
|
20230808,151300,143378495,3020,3025,3025,3020,512
|
|
20230808,151200,141832150,3025,3025,3025,3025,100
|
|
20230808,151100,141529650,3030,3025,3030,3025,200
|
|
20230808,151000,140924150,3035,3035,3035,3035,0
|
|
20230808,150900,140924150,3035,3025,3035,3025,200
|
|
20230808,150800,140318150,3040,3040,3040,3040,0
|
|
20230808,150700,140318150,3040,3025,3040,3020,819
|
|
20230808,150600,137841755,3045,3045,3045,3045,32
|
|
20230808,150500,137744315,3045,3045,3045,3045,1
|
|
20230808,150400,137741270,3025,3025,3025,3025,0
|
|
20230808,150300,137741270,3025,3025,3025,3025,0
|
|
20230808,150200,137741270,3025,3025,3025,3025,33
|
|
20230808,150100,137641445,3025,3025,3025,3025,1100
|
|
20230808,150000,134313945,3025,3025,3025,3025,0
|
|
20230808,145900,134313945,3025,3025,3025,3025,99
|
|
20230808,145800,134014470,3025,3025,3025,3025,1
|
|
20230808,145700,134011445,3025,3025,3025,3025,632
|
|
20230808,145600,132099645,3025,3025,3025,3025,0
|
|
20230808,145500,132099645,3025,3025,3025,3025,0
|
|
20230808,145400,132099645,3025,3025,3025,3025,116
|
|
20230808,145300,131748745,3025,3025,3025,3025,0
|
|
20230808,145200,131748745,3025,3025,3025,3025,0
|
|
20230808,145100,131748745,3025,3025,3025,3025,0
|
|
20230808,145000,131748745,3025,3025,3025,3025,0
|
|
20230808,144900,131748745,3025,3025,3025,3025,0
|
|
20230808,144800,131748745,3025,3025,3025,3025,0
|
|
20230808,144700,131748745,3025,3025,3025,3025,0
|
|
20230808,144600,131748745,3025,3025,3025,3025,0
|
|
20230808,144500,131748745,3025,3025,3025,3025,0
|
|
20230808,144400,131748745,3025,3025,3025,3025,0
|
|
20230808,144300,131748745,3025,3025,3025,3025,0
|
|
20230808,144200,131748745,3025,3020,3025,3020,318
|
|
20230808,144100,130787185,3020,3020,3020,3020,0
|
|
20230808,144000,130787185,3020,3020,3020,3020,181
|
|
20230808,143900,130240565,3020,3020,3020,3020,50
|
|
20230808,143800,130089565,3035,3035,3035,3035,0
|
|
20230808,143700,130089565,3035,3035,3035,3035,0
|
|
20230808,143600,130089565,3035,3035,3035,3035,50
|
|
20230808,143500,129937815,3020,3020,3020,3020,1
|
|
20230808,143400,129934795,3020,3020,3020,3020,0
|
|
20230808,143300,129934795,3020,3020,3020,3020,0
|
|
20230808,143200,129934795,3020,3020,3020,3020,0
|
|
20230808,143100,129934795,3020,3020,3020,3020,0
|
|
20230808,143000,129934795,3020,3020,3020,3020,0
|
|
20230808,142900,129934795,3020,3020,3020,3020,0
|
|
20230808,142800,129934795,3020,3020,3020,3020,0
|
|
20230808,142700,129934795,3020,3025,3025,3020,249
|
|
20230808,142600,129182300,3045,3045,3045,3045,0
|
|
20230808,142500,129182300,3045,3045,3045,3045,0
|
|
20230808,142400,129182300,3045,3045,3045,3045,0
|
|
20230808,142300,129182300,3045,3045,3045,3045,89
|
|
20230808,142200,128911295,3045,3045,3045,3045,50
|
|
20230808,142100,128759045,3045,3045,3045,3045,39
|
|
20230808,142000,128640290,3045,3045,3045,3045,0
|
|
20230808,141900,128640290,3045,3045,3045,3045,11
|
|
20230808,141800,128606795,3045,3045,3045,3045,0
|
|
20230808,141700,128606795,3045,3045,3045,3045,57
|
|
20230808,141600,128433230,3050,3050,3050,3050,0
|
|
20230808,141500,128433230,3050,3050,3050,3050,0
|
|
20230808,141400,128433230,3050,3050,3050,3050,0
|
|
20230808,141300,128433230,3050,3050,3050,3050,0
|
|
20230808,141200,128433230,3050,3050,3050,3050,0
|
|
20230808,141100,128433230,3050,3050,3050,3050,0
|
|
20230808,141000,128433230,3050,3050,3050,3050,0
|
|
20230808,140900,128433230,3050,3050,3050,3050,0
|
|
20230808,140800,128433230,3050,3050,3050,3050,0
|
|
20230808,140700,128433230,3050,3035,3050,3035,2845
|
|
20230808,140600,119767020,3035,3035,3035,3035,0
|
|
20230808,140500,119767020,3035,3035,3035,3035,0
|
|
20230808,140400,119767020,3035,3035,3035,3035,0
|
|
20230808,140300,119767020,3035,3035,3035,3035,0
|
|
20230808,140200,119767020,3035,3035,3035,3035,0
|
|
20230808,140100,119767020,3035,3035,3035,3035,0
|
|
20230808,140000,119767020,3035,3030,3035,3030,111
|
|
20230808,135900,119430485,3015,3015,3015,3015,0
|
|
20230808,135800,119430485,3015,3015,3015,3015,0
|
|
20230808,135700,119430485,3015,3015,3015,3015,0
|
|
20230808,135600,119430485,3015,3025,3025,3015,1215
|
|
20230808,135500,115765185,3030,3030,3030,3030,0
|
|
20230808,135400,115765185,3030,3030,3030,3030,0
|
|
20230808,135300,115765185,3030,3030,3030,3030,100
|
|
20230808,135200,115462185,3030,3030,3030,3030,0
|
|
20230808,135100,115462185,3030,3030,3030,3030,0
|
|
20230808,135000,115462185,3030,3030,3030,3030,350
|
|
20230808,134900,114401685,3030,3030,3030,3030,0
|
|
20230808,134800,114401685,3030,3030,3030,3030,0
|
|
20230808,134700,114401685,3030,3030,3030,3030,0
|
|
20230808,134600,114401685,3030,3030,3030,3030,0
|
|
20230808,134500,114401685,3030,3030,3030,3030,1
|
|
20230808,134400,114398655,3035,3035,3035,3035,0
|
|
20230808,134300,114398655,3035,3035,3035,3035,0
|
|
20230808,134200,114398655,3035,3035,3035,3035,0
|
|
20230808,134100,114398655,3035,3035,3035,3035,99
|
|
20230808,134000,114098190,3015,3015,3015,3015,0
|
|
20230808,133900,114098190,3015,3015,3015,3015,0
|
|
20230808,133800,114098190,3015,3015,3015,3015,100
|
|
20230808,133700,113796690,3025,3020,3025,3020,100
|
|
20230808,133600,113494315,3025,3025,3025,3025,75
|
|
20230808,133500,113267440,3025,3025,3025,3025,82
|
|
20230808,133400,113019390,3025,3020,3040,3020,74
|
|
20230808,133300,112795555,3020,3020,3020,3020,0
|
|
20230808,133200,112795555,3020,3020,3020,3020,0
|
|
20230808,133100,112795555,3020,3020,3020,3020,1
|
|
20230808,133000,112792535,3020,3020,3020,3020,19
|
|
20230808,132900,112735155,3020,3035,3035,2990,8786
|
|
20230808,132800,86246025,3040,3040,3040,3040,0
|
|
20230808,132700,86246025,3040,3040,3040,3040,0
|
|
20230808,132600,86246025,3040,3040,3040,3040,0
|
|
20230808,132500,86246025,3040,3040,3040,3040,4
|
|
20230808,132400,86233865,3040,3040,3040,3040,0
|
|
20230808,132300,86233865,3040,3040,3040,3040,0
|
|
20230808,132200,86233865,3040,3040,3040,3040,0
|
|
20230808,132100,86233865,3040,3040,3040,3040,0
|
|
20230808,132000,86233865,3040,3040,3040,3040,202
|
|
20230808,131900,85619785,3040,3040,3040,3040,0
|
|
20230808,131800,85619785,3040,3040,3040,3040,350
|
|
20230808,131700,84555785,3040,3040,3040,3040,66
|
|
20230808,131600,84355145,3040,3040,3040,3040,0
|
|
20230808,131500,84355145,3040,3040,3040,3040,166
|
|
20230808,131400,83850505,3035,3035,3035,3035,0
|
|
20230808,131300,83850505,3035,3045,3045,3035,968
|
|
20230808,131200,80910440,3055,3055,3055,3055,0
|
|
20230808,131100,80910440,3055,3055,3055,3055,0
|
|
20230808,131000,80910440,3055,3055,3055,3055,0
|
|
20230808,130900,80910440,3055,3055,3055,3055,0
|
|
20230808,130800,80910440,3055,3055,3055,3055,0
|
|
20230808,130700,80910440,3055,3055,3055,3055,0
|
|
20230808,130600,80910440,3055,3055,3055,3055,0
|
|
20230808,130500,80910440,3055,3055,3055,3055,0
|
|
20230808,130400,80910440,3055,3055,3055,3055,1
|
|
20230808,130300,80907385,3045,3045,3045,3045,0
|
|
20230808,130200,80907385,3045,3045,3045,3045,0
|
|
20230808,130100,80907385,3045,3045,3045,3045,0
|
|
20230808,130000,80907385,3045,3045,3045,3045,0
|
|
20230808,125900,80907385,3045,3045,3045,3045,0
|
|
20230808,125800,80907385,3045,3045,3045,3045,0
|
|
20230808,125700,80907385,3045,3045,3045,3045,0
|
|
20230808,125600,80907385,3045,3045,3045,3045,0
|
|
20230808,125500,80907385,3045,3045,3045,3045,0
|
|
20230808,125400,80907385,3045,3045,3045,3045,0
|
|
20230808,125300,80907385,3045,3045,3045,3045,0
|
|
20230808,125200,80907385,3045,3045,3045,3045,37
|
|
20230808,125100,80794720,3055,3055,3055,3055,20
|
|
20230808,125000,80733620,3060,3060,3060,3060,0
|
|
20230808,124900,80733620,3060,3060,3060,3060,0
|
|
20230808,124800,80733620,3060,3060,3060,3060,0
|
|
20230808,124700,80733620,3060,3060,3060,3060,0
|
|
20230808,124600,80733620,3060,3060,3060,3060,0
|
|
20230808,124500,80733620,3060,3060,3060,3060,0
|
|
20230808,124400,80733620,3060,3060,3060,3060,0
|
|
20230808,124300,80733620,3060,3060,3060,3060,0
|
|
20230808,124200,80733620,3060,3045,3060,3045,413
|
|
20230808,124100,79474760,3045,3045,3045,3045,67
|
|
20230808,124000,79270745,3035,3040,3040,3035,200
|
|
20230808,123900,78663145,3050,3050,3050,3050,0
|
|
20230808,123800,78663145,3050,3050,3050,3050,0
|
|
20230808,123700,78663145,3050,3050,3050,3050,50
|
|
20230808,123600,78510645,3050,3045,3050,3045,60
|
|
20230808,123500,78327695,3040,3040,3040,3040,0
|
|
20230808,123400,78327695,3040,3040,3040,3040,0
|
|
20230808,123300,78327695,3040,3040,3040,3040,0
|
|
20230808,123200,78327695,3040,3040,3040,3040,0
|
|
20230808,123100,78327695,3040,3040,3040,3040,0
|
|
20230808,123000,78327695,3040,3040,3040,3040,0
|
|
20230808,122900,78327695,3040,3040,3040,3040,0
|
|
20230808,122800,78327695,3040,3040,3040,3040,0
|
|
20230808,122700,78327695,3040,3045,3050,3040,421
|
|
20230808,122600,77047760,3045,3045,3045,3045,0
|
|
20230808,122500,77047760,3045,3045,3045,3045,0
|
|
20230808,122400,77047760,3045,3045,3045,3045,0
|
|
20230808,122300,77047760,3045,3045,3045,3045,0
|
|
20230808,122200,77047760,3045,3045,3045,3045,0
|
|
20230808,122100,77047760,3045,3045,3045,3045,0
|
|
20230808,122000,77047760,3045,3045,3045,3045,0
|
|
20230808,121900,77047760,3045,3045,3045,3045,131
|
|
20230808,121800,76648865,3040,3040,3040,3040,0
|
|
20230808,121700,76648865,3040,3040,3040,3040,0
|
|
20230808,121600,76648865,3040,3040,3040,3040,0
|
|
20230808,121500,76648865,3040,3040,3040,3040,0
|
|
20230808,121400,76648865,3040,3040,3040,3040,0
|
|
20230808,121300,76648865,3040,3040,3040,3040,96
|
|
20230808,121200,76357025,3040,3040,3040,3040,0
|
|
20230808,121100,76357025,3040,3040,3040,3040,10
|
|
20230808,121000,76326625,3040,3040,3040,3040,0
|
|
20230808,120900,76326625,3040,3040,3040,3040,3
|
|
20230808,120800,76317505,3040,3040,3040,3040,0
|
|
20230808,120700,76317505,3040,3040,3040,3040,0
|
|
20230808,120600,76317505,3040,3040,3040,3040,0
|
|
20230808,120500,76317505,3040,3040,3040,3040,0
|
|
20230808,120400,76317505,3040,3040,3040,3040,0
|
|
20230808,120300,76317505,3040,3040,3040,3040,10
|
|
20230808,120200,76287105,3035,3035,3035,3035,0
|
|
20230808,120100,76287105,3035,3035,3035,3035,0
|
|
20230808,120000,76287105,3035,3035,3035,3035,0
|
|
20230808,115900,76287105,3035,3040,3040,3035,257
|
|
20230808,115800,75506960,3035,3035,3035,3035,0
|
|
20230808,115700,75506960,3035,3035,3035,3035,0
|
|
20230808,115600,75506960,3035,3040,3040,3035,234
|
|
20230808,115500,74796735,3045,3045,3045,3045,0
|
|
20230808,115400,74796735,3045,3045,3045,3045,0
|
|
20230808,115300,74796735,3045,3045,3045,3045,0
|
|
20230808,115200,74796735,3045,3045,3045,3045,0
|
|
20230808,115100,74796735,3045,3045,3045,3045,10
|
|
20230808,115000,74766285,3045,3045,3045,3045,5
|
|
20230808,114900,74751060,3045,3045,3045,3045,0
|
|
20230808,114800,74751060,3045,3045,3045,3045,1
|
|
20230808,114700,74748015,3045,3045,3045,3045,0
|
|
20230808,114600,74748015,3045,3045,3045,3045,150
|
|
20230808,114500,74291265,3035,3035,3035,3035,0
|
|
20230808,114400,74291265,3035,3035,3035,3035,0
|
|
20230808,114300,74291265,3035,3035,3035,3035,0
|
|
20230808,114200,74291265,3035,3035,3035,3035,0
|
|
20230808,114100,74291265,3035,3035,3035,3035,0
|
|
20230808,114000,74291265,3035,3035,3035,3035,0
|
|
20230808,113900,74291265,3035,3035,3035,3035,0
|
|
20230808,113800,74291265,3035,3035,3035,3035,0
|
|
20230808,113700,74291265,3035,3035,3035,3035,0
|
|
20230808,113600,74291265,3035,3035,3035,3035,0
|
|
20230808,113500,74291265,3035,3035,3035,3035,0
|
|
20230808,113400,74291265,3035,3035,3035,3035,0
|
|
20230808,113300,74291265,3035,3035,3035,3035,0
|
|
20230808,113200,74291265,3035,3035,3035,3035,0
|
|
20230808,113100,74291265,3035,3035,3035,3035,0
|
|
20230808,113000,74291265,3035,3035,3035,3035,0
|
|
20230808,112900,74291265,3035,3035,3035,3035,0
|
|
20230808,112800,74291265,3035,3035,3035,3035,545
|
|
20230808,112700,72637190,3035,3035,3035,3035,0
|
|
20230808,112600,72637190,3035,3035,3035,3035,87
|
|
20230808,112500,72373145,3045,3045,3045,3045,0
|
|
20230808,112400,72373145,3045,3045,3045,3045,0
|
|
20230808,112300,72373145,3045,3045,3045,3045,49
|
|
20230808,112200,72223940,3045,3045,3045,3045,0
|
|
20230808,112100,72223940,3045,3040,3045,3035,301
|
|
20230808,112000,71310120,3045,3045,3045,3045,15
|
|
20230808,111900,71264445,3040,3040,3040,3040,10
|
|
20230808,111800,71234045,3040,3040,3040,3040,37
|
|
20230808,111700,71121565,3035,3040,3040,3035,1002
|
|
20230808,111600,68075985,3045,3045,3045,3045,3
|
|
20230808,111500,68066850,3045,3045,3045,3045,0
|
|
20230808,111400,68066850,3045,3040,3045,3040,299
|
|
20230808,111300,67156895,3040,3050,3050,3040,3702
|
|
20230808,111200,55901995,3040,3040,3040,3040,200
|
|
20230808,111100,55293995,3045,3045,3045,3045,0
|
|
20230808,111000,55293995,3045,3045,3045,3045,596
|
|
20230808,110900,53479175,3050,3050,3050,3050,1
|
|
20230808,110800,53476125,3050,3050,3050,3050,0
|
|
20230808,110700,53476125,3050,3050,3050,3050,0
|
|
20230808,110600,53476125,3050,3050,3050,3050,20
|
|
20230808,110500,53415125,3050,3050,3050,3050,129
|
|
20230808,110400,53021675,3050,3050,3050,3050,0
|
|
20230808,110300,53021675,3050,3050,3050,3050,110
|
|
20230808,110200,52686175,3050,3050,3050,3050,0
|
|
20230808,110100,52686175,3050,3050,3050,3050,0
|
|
20230808,110000,52686175,3050,3050,3050,3050,0
|
|
20230808,105900,52686175,3050,3050,3050,3050,340
|
|
20230808,105800,51649175,3055,3055,3055,3055,0
|
|
20230808,105700,51649175,3055,3055,3055,3055,0
|
|
20230808,105600,51649175,3055,3055,3055,3055,0
|
|
20230808,105500,51649175,3055,3055,3055,3055,0
|
|
20230808,105400,51649175,3055,3055,3055,3055,0
|
|
20230808,105300,51649175,3055,3055,3055,3055,0
|
|
20230808,105200,51649175,3055,3055,3055,3055,66
|
|
20230808,105100,51447545,3045,3045,3045,3045,0
|
|
20230808,105000,51447545,3045,3045,3045,3045,0
|
|
20230808,104900,51447545,3045,3045,3045,3045,0
|
|
20230808,104800,51447545,3045,3045,3045,3045,0
|
|
20230808,104700,51447545,3045,3045,3045,3045,0
|
|
20230808,104600,51447545,3045,3045,3045,3045,0
|
|
20230808,104500,51447545,3045,3045,3045,3045,0
|
|
20230808,104400,51447545,3045,3045,3045,3045,0
|
|
20230808,104300,51447545,3045,3045,3045,3045,0
|
|
20230808,104200,51447545,3045,3045,3045,3045,0
|
|
20230808,104100,51447545,3045,3045,3045,3045,0
|
|
20230808,104000,51447545,3045,3045,3045,3045,0
|
|
20230808,103900,51447545,3045,3045,3045,3045,0
|
|
20230808,103800,51447545,3045,3045,3045,3045,0
|
|
20230808,103700,51447545,3045,3045,3045,3045,0
|
|
20230808,103600,51447545,3045,3045,3045,3045,0
|
|
20230808,103500,51447545,3045,3045,3045,3045,0
|
|
20230808,103400,51447545,3045,3045,3045,3045,0
|
|
20230808,103300,51447545,3045,3045,3045,3045,30
|
|
20230808,103200,51356195,3045,3045,3045,3045,0
|
|
20230808,103100,51356195,3045,3045,3045,3045,16
|
|
20230808,103000,51307475,3045,3045,3045,3045,39
|
|
20230808,102900,51188720,3045,3045,3045,3045,50
|
|
20230808,102800,51036470,3045,3045,3045,3045,885
|
|
20230808,102700,48341645,3050,3050,3050,3050,126
|
|
20230808,102600,47957345,3050,3050,3050,3050,0
|
|
20230808,102500,47957345,3050,3050,3050,3050,0
|
|
20230808,102400,47957345,3050,3050,3050,3050,0
|
|
20230808,102300,47957345,3050,3050,3050,3050,0
|
|
20230808,102200,47957345,3050,3050,3050,3050,0
|
|
20230808,102100,47957345,3050,3050,3050,3050,0
|
|
20230808,102000,47957345,3050,3050,3050,3050,0
|
|
20230808,101900,47957345,3050,3050,3050,3050,50
|
|
20230808,101800,47804845,3055,3050,3055,3050,330
|
|
20230808,101700,46796745,3050,3050,3050,3050,793
|
|
20230808,101600,44378095,3055,3055,3055,3055,0
|
|
20230808,101500,44378095,3055,3055,3055,3055,0
|
|
20230808,101400,44378095,3055,3055,3055,3055,1134
|
|
20230808,101300,40913725,3060,3060,3060,3060,1784
|
|
20230808,101200,35454685,3060,3065,3065,3060,1736
|
|
20230808,101100,30137845,3070,3070,3070,3070,10
|
|
20230808,101000,30107145,3070,3070,3070,3070,0
|
|
20230808,100900,30107145,3070,3070,3070,3070,5
|
|
20230808,100800,30091795,3065,3065,3065,3065,1000
|
|
20230808,100700,27026795,3070,3070,3070,3070,164
|
|
20230808,100600,26523315,3070,3070,3070,3070,251
|
|
20230808,100500,25752745,3075,3075,3075,3075,0
|
|
20230808,100400,25752745,3075,3075,3075,3075,57
|
|
20230808,100300,25577470,3075,3075,3075,3075,0
|
|
20230808,100200,25577470,3075,3075,3075,3075,0
|
|
20230808,100100,25577470,3075,3075,3075,3075,0
|
|
20230808,100000,25577470,3075,3075,3075,3075,9
|
|
20230808,095900,25549795,3075,3075,3075,3075,2248
|
|
20230808,095800,18637195,3075,3075,3075,3075,0
|
|
20230808,095700,18637195,3075,3075,3075,3075,0
|
|
20230808,095600,18637195,3075,3075,3075,3075,16
|
|
20230808,095500,18587995,3075,3075,3075,3075,0
|
|
20230808,095400,18587995,3075,3075,3075,3075,0
|
|
20230808,095300,18587995,3075,3075,3075,3075,0
|
|
20230808,095200,18587995,3075,3075,3075,3075,0
|
|
20230808,095100,18587995,3075,3075,3075,3075,960
|
|
20230808,095000,15635995,3075,3075,3075,3075,0
|
|
20230808,094900,15635995,3075,3075,3075,3075,0
|
|
20230808,094800,15635995,3075,3070,3075,3070,52
|
|
20230808,094700,15476155,3070,3070,3070,3070,101
|
|
20230808,094600,15166085,3070,3070,3070,3070,0
|
|
20230808,094500,15166085,3070,3080,3080,3070,319
|
|
20230808,094400,14184255,3075,3075,3075,3075,342
|
|
20230808,094300,13132605,3075,3075,3075,3075,0
|
|
20230808,094200,13132605,3075,3075,3075,3075,0
|
|
20230808,094100,13132605,3075,3075,3075,3075,3
|
|
20230808,094000,13123380,3075,3075,3075,3075,80
|
|
20230808,093900,12877380,3075,3075,3075,3075,0
|
|
20230808,093800,12877380,3075,3075,3075,3075,10
|
|
20230808,093700,12846630,3075,3075,3075,3075,3
|
|
20230808,093600,12837405,3085,3085,3085,3085,0
|
|
20230808,093500,12837405,3085,3085,3085,3085,4
|
|
20230808,093400,12825065,3080,3085,3085,3080,2
|
|
20230808,093300,12818900,3090,3090,3090,3090,0
|
|
20230808,093200,12818900,3090,3090,3090,3090,57
|
|
20230808,093100,12642770,3075,3075,3075,3075,0
|
|
20230808,093000,12642770,3075,3075,3075,3075,0
|
|
20230808,092900,12642770,3075,3085,3085,3075,177
|
|
20230808,092800,12096825,3085,3080,3085,3080,500
|
|
20230808,092700,10555325,3075,3075,3075,3075,0
|
|
20230808,092600,10555325,3075,3075,3075,3075,50
|
|
20230808,092500,10401575,3075,3075,3075,3075,0
|
|
20230808,092400,10401575,3075,3075,3075,3075,1020
|
|
20230808,092300,7265075,3075,3075,3075,3075,0
|
|
20230808,092200,7265075,3075,3075,3075,3075,0
|
|
20230808,092100,7265075,3075,3075,3075,3075,0
|
|
20230808,092000,7265075,3075,3075,3075,3075,2
|
|
20230808,091900,7258925,3070,3070,3070,3070,0
|
|
20230808,091800,7258925,3070,3070,3070,3070,0
|
|
20230808,091700,7258925,3070,3070,3070,3070,0
|
|
20230808,091600,7258925,3070,3070,3070,3070,133
|
|
20230808,091500,6850615,3060,3070,3070,3060,548
|
|
20230808,091400,5170845,3070,3070,3070,3070,0
|
|
20230808,091300,5170845,3070,3070,3070,3070,20
|
|
20230808,091200,5109445,3070,3070,3070,3070,0
|
|
20230808,091100,5109445,3070,3070,3070,3070,20
|
|
20230808,091000,5048045,3075,3075,3075,3075,373
|
|
20230808,090900,3901070,3075,3075,3075,3075,0
|
|
20230808,090800,3901070,3075,3075,3075,3075,0
|
|
20230808,090700,3901070,3075,3075,3075,3075,10
|
|
20230808,090600,3870320,3075,3075,3075,3075,580
|
|
20230808,090500,2086820,3075,3075,3075,3075,0
|
|
20230808,090400,2086820,3075,3075,3075,3075,60
|
|
20230808,090300,1902320,3085,3085,3085,3085,0
|
|
20230808,090200,1902320,3085,3085,3085,3085,12
|
|
20230808,090100,1865300,3090,3090,3090,3085,137
|
|
20230808,090000,1441980,3085,3075,3085,3075,468
|