617 lines
29 KiB
CSV
617 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230814,191400,369435660,3170,3170,3170,3170,8593
|
|
20230814,191300,369435660,3170,3170,3170,3170,0
|
|
20230814,191200,369435660,3170,3170,3170,3170,0
|
|
20230814,191100,369435660,3170,3170,3170,3170,0
|
|
20230814,191000,369435660,3170,3170,3170,3170,0
|
|
20230814,190900,369435660,3170,3170,3170,3170,0
|
|
20230814,190800,369435660,3170,3170,3170,3170,0
|
|
20230814,190700,369435660,3170,3170,3170,3170,0
|
|
20230814,190600,369435660,3170,3170,3170,3170,0
|
|
20230814,190500,369435660,3170,3170,3170,3170,0
|
|
20230814,190400,369435660,3170,3170,3170,3170,0
|
|
20230814,190300,369435660,3170,3170,3170,3170,0
|
|
20230814,190200,369435660,3170,3170,3170,3170,0
|
|
20230814,190100,369435660,3170,3170,3170,3170,0
|
|
20230814,190000,369435660,3170,3170,3170,3170,0
|
|
20230814,185900,369435660,3170,3170,3170,3170,0
|
|
20230814,185800,369435660,3170,3170,3170,3170,0
|
|
20230814,185700,369435660,3170,3170,3170,3170,0
|
|
20230814,185600,369435660,3170,3170,3170,3170,0
|
|
20230814,185500,369435660,3170,3170,3170,3170,0
|
|
20230814,185400,369435660,3170,3170,3170,3170,0
|
|
20230814,185300,369435660,3170,3170,3170,3170,0
|
|
20230814,185200,369435660,3170,3170,3170,3170,0
|
|
20230814,185100,369435660,3170,3170,3170,3170,0
|
|
20230814,185000,369435660,3170,3170,3170,3170,0
|
|
20230814,184900,369435660,3170,3170,3170,3170,0
|
|
20230814,184800,369435660,3170,3170,3170,3170,0
|
|
20230814,184700,369435660,3170,3170,3170,3170,0
|
|
20230814,184600,369435660,3170,3170,3170,3170,0
|
|
20230814,184500,369435660,3170,3170,3170,3170,0
|
|
20230814,184400,369435660,3170,3170,3170,3170,8593
|
|
20230814,184300,369435660,3170,3170,3170,3170,0
|
|
20230814,184200,369435660,3170,3170,3170,3170,0
|
|
20230814,184100,369435660,3170,3170,3170,3170,0
|
|
20230814,184000,369435660,3170,3170,3170,3170,0
|
|
20230814,183900,369435660,3170,3170,3170,3170,0
|
|
20230814,183800,369435660,3170,3170,3170,3170,0
|
|
20230814,183700,369435660,3170,3170,3170,3170,0
|
|
20230814,183600,369435660,3170,3170,3170,3170,0
|
|
20230814,183500,369435660,3170,3170,3170,3170,0
|
|
20230814,183400,369435660,3170,3170,3170,3170,0
|
|
20230814,183300,369435660,3170,3170,3170,3170,0
|
|
20230814,183200,369435660,3170,3170,3170,3170,0
|
|
20230814,183100,369435660,3170,3170,3170,3170,0
|
|
20230814,183000,369435660,3170,3170,3170,3170,0
|
|
20230814,182900,369435660,3170,3170,3170,3170,0
|
|
20230814,182800,369435660,3170,3170,3170,3170,0
|
|
20230814,182700,369435660,3170,3170,3170,3170,0
|
|
20230814,182600,369435660,3170,3170,3170,3170,0
|
|
20230814,182500,369435660,3170,3170,3170,3170,0
|
|
20230814,182400,369435660,3170,3170,3170,3170,0
|
|
20230814,182300,369435660,3170,3170,3170,3170,0
|
|
20230814,182200,369435660,3170,3170,3170,3170,0
|
|
20230814,182100,369435660,3170,3170,3170,3170,0
|
|
20230814,182000,369435660,3170,3170,3170,3170,0
|
|
20230814,181900,369435660,3170,3170,3170,3170,0
|
|
20230814,181800,369435660,3170,3170,3170,3170,0
|
|
20230814,181700,369435660,3170,3170,3170,3170,0
|
|
20230814,181600,369435660,3170,3170,3170,3170,0
|
|
20230814,181500,369435660,3170,3170,3170,3170,0
|
|
20230814,181400,369435660,3170,3170,3170,3170,8593
|
|
20230814,181300,369435660,3170,3170,3170,3170,0
|
|
20230814,181200,369435660,3170,3170,3170,3170,0
|
|
20230814,181100,369435660,3170,3170,3170,3170,0
|
|
20230814,181000,369435660,3170,3170,3170,3170,0
|
|
20230814,180900,369435660,3170,3170,3170,3170,0
|
|
20230814,180800,369435660,3170,3170,3170,3170,0
|
|
20230814,180700,369435660,3170,3170,3170,3170,0
|
|
20230814,180600,369435660,3170,3170,3170,3170,0
|
|
20230814,180500,369435660,3170,3170,3170,3170,0
|
|
20230814,180400,369435660,3170,3170,3170,3170,0
|
|
20230814,180300,369435660,3170,3170,3170,3170,0
|
|
20230814,180200,369435660,3170,3170,3170,3170,0
|
|
20230814,180100,369435660,3170,3170,3170,3170,0
|
|
20230814,180000,369435660,3170,3170,3170,3170,0
|
|
20230814,175900,369435660,3170,3170,3170,3170,0
|
|
20230814,175800,369435660,3170,3170,3170,3170,0
|
|
20230814,175700,369435660,3170,3170,3170,3170,0
|
|
20230814,175600,369435660,3170,3170,3170,3170,0
|
|
20230814,175500,369435660,3170,3170,3170,3170,0
|
|
20230814,175400,369435660,3170,3170,3170,3170,0
|
|
20230814,175300,369435660,3170,3170,3170,3170,0
|
|
20230814,175200,369435660,3170,3170,3170,3170,0
|
|
20230814,175100,369435660,3170,3170,3170,3170,0
|
|
20230814,175000,369435660,3170,3170,3170,3170,0
|
|
20230814,174900,369435660,3170,3170,3170,3170,0
|
|
20230814,174800,369435660,3170,3170,3170,3170,0
|
|
20230814,174700,369435660,3170,3170,3170,3170,0
|
|
20230814,174600,369435660,3170,3170,3170,3170,0
|
|
20230814,174500,369435660,3170,3170,3170,3170,0
|
|
20230814,174400,369435660,3170,3170,3170,3170,8593
|
|
20230814,174300,369435660,3170,3170,3170,3170,0
|
|
20230814,174200,369435660,3170,3170,3170,3170,0
|
|
20230814,174100,369435660,3170,3170,3170,3170,0
|
|
20230814,174000,369435660,3170,3170,3170,3170,0
|
|
20230814,173900,369435660,3170,3170,3170,3170,0
|
|
20230814,173800,369435660,3170,3170,3170,3170,0
|
|
20230814,173700,369435660,3170,3170,3170,3170,0
|
|
20230814,173600,369435660,3170,3170,3170,3170,0
|
|
20230814,173500,369435660,3170,3170,3170,3170,0
|
|
20230814,173400,369435660,3170,3170,3170,3170,0
|
|
20230814,173300,369435660,3170,3170,3170,3170,0
|
|
20230814,173200,369435660,3170,3170,3170,3170,0
|
|
20230814,173100,369435660,3170,3170,3170,3170,0
|
|
20230814,173000,369435660,3170,3170,3170,3170,0
|
|
20230814,172900,369435660,3170,3170,3170,3170,0
|
|
20230814,172800,369435660,3170,3170,3170,3170,0
|
|
20230814,172700,369435660,3170,3170,3170,3170,0
|
|
20230814,172600,369435660,3170,3170,3170,3170,0
|
|
20230814,172500,369435660,3170,3170,3170,3170,0
|
|
20230814,172400,369435660,3170,3170,3170,3170,0
|
|
20230814,172300,369435660,3170,3170,3170,3170,0
|
|
20230814,172200,369435660,3170,3170,3170,3170,0
|
|
20230814,172100,369435660,3170,3170,3170,3170,0
|
|
20230814,172000,369435660,3170,3170,3170,3170,0
|
|
20230814,171900,369435660,3170,3170,3170,3170,0
|
|
20230814,171800,369435660,3170,3170,3170,3170,0
|
|
20230814,171700,369435660,3170,3170,3170,3170,0
|
|
20230814,171600,369435660,3170,3170,3170,3170,0
|
|
20230814,171500,369435660,3170,3170,3170,3170,0
|
|
20230814,171400,369435660,3170,3170,3170,3170,8593
|
|
20230814,171300,369435660,3170,3170,3170,3170,0
|
|
20230814,171200,369435660,3170,3170,3170,3170,0
|
|
20230814,171100,369435660,3170,3170,3170,3170,0
|
|
20230814,171000,369435660,3170,3170,3170,3170,0
|
|
20230814,170900,369435660,3170,3170,3170,3170,0
|
|
20230814,170800,369435660,3170,3170,3170,3170,0
|
|
20230814,170700,369435660,3170,3170,3170,3170,0
|
|
20230814,170600,369435660,3170,3170,3170,3170,0
|
|
20230814,170500,369435660,3170,3170,3170,3170,0
|
|
20230814,170400,369435660,3170,3170,3170,3170,0
|
|
20230814,170300,369435660,3170,3170,3170,3170,0
|
|
20230814,170200,369435660,3170,3170,3170,3170,0
|
|
20230814,170100,369435660,3170,3170,3170,3170,0
|
|
20230814,170000,369435660,3170,3170,3170,3170,0
|
|
20230814,165900,369435660,3170,3170,3170,3170,0
|
|
20230814,165800,369435660,3170,3170,3170,3170,0
|
|
20230814,165700,369435660,3170,3170,3170,3170,0
|
|
20230814,165600,369435660,3170,3170,3170,3170,0
|
|
20230814,165500,369435660,3170,3170,3170,3170,0
|
|
20230814,165400,369435660,3170,3170,3170,3170,0
|
|
20230814,165300,369435660,3170,3170,3170,3170,0
|
|
20230814,165200,369435660,3170,3170,3170,3170,0
|
|
20230814,165100,369435660,3170,3170,3170,3170,0
|
|
20230814,165000,369435660,3170,3170,3170,3170,0
|
|
20230814,164900,369435660,3170,3170,3170,3170,0
|
|
20230814,164800,369435660,3170,3170,3170,3170,0
|
|
20230814,164700,369435660,3170,3170,3170,3170,0
|
|
20230814,164600,369435660,3170,3170,3170,3170,0
|
|
20230814,164500,369435660,3170,3170,3170,3170,0
|
|
20230814,164400,369435660,3170,3170,3170,3170,8593
|
|
20230814,164300,369435660,3170,3170,3170,3170,0
|
|
20230814,164200,369435660,3170,3170,3170,3170,0
|
|
20230814,164100,369435660,3170,3170,3170,3170,0
|
|
20230814,164000,369435660,3170,3170,3170,3170,0
|
|
20230814,163900,369435660,3170,3170,3170,3170,0
|
|
20230814,163800,369435660,3170,3170,3170,3170,0
|
|
20230814,163700,369435660,3170,3170,3170,3170,0
|
|
20230814,163600,369435660,3170,3170,3170,3170,0
|
|
20230814,163500,369435660,3170,3170,3170,3170,0
|
|
20230814,163400,369435660,3170,3170,3170,3170,0
|
|
20230814,163300,369435660,3170,3170,3170,3170,0
|
|
20230814,163200,369435660,3170,3170,3170,3170,0
|
|
20230814,163100,369435660,3170,3170,3170,3170,0
|
|
20230814,163000,369435660,3170,3170,3170,3170,0
|
|
20230814,162900,369435660,3170,3170,3170,3170,0
|
|
20230814,162800,369435660,3170,3170,3170,3170,0
|
|
20230814,162700,369435660,3170,3170,3170,3170,0
|
|
20230814,162600,369435660,3170,3170,3170,3170,0
|
|
20230814,162500,369435660,3170,3170,3170,3170,0
|
|
20230814,162400,369435660,3170,3170,3170,3170,0
|
|
20230814,162300,369435660,3170,3170,3170,3170,0
|
|
20230814,162200,369435660,3170,3170,3170,3170,0
|
|
20230814,162100,369435660,3170,3170,3170,3170,0
|
|
20230814,162000,369435660,3170,3170,3170,3170,0
|
|
20230814,161900,369435660,3170,3170,3170,3170,0
|
|
20230814,161800,369435660,3170,3170,3170,3170,0
|
|
20230814,161700,369435660,3170,3170,3170,3170,0
|
|
20230814,161600,369435660,3170,3170,3170,3170,0
|
|
20230814,161500,369435660,3170,3170,3170,3170,0
|
|
20230814,161400,369435660,3170,3170,3170,3170,8593
|
|
20230814,161300,369435660,3170,3170,3170,3170,0
|
|
20230814,161200,369435660,3170,3170,3170,3170,0
|
|
20230814,161100,369435660,3170,3170,3170,3170,0
|
|
20230814,161000,369435660,3170,3170,3170,3170,0
|
|
20230814,160900,369435660,3170,3170,3170,3170,0
|
|
20230814,160800,369435660,3170,3170,3170,3170,0
|
|
20230814,160700,369435660,3170,3170,3170,3170,0
|
|
20230814,160600,369435660,3170,3170,3170,3170,0
|
|
20230814,160500,369435660,3170,3170,3170,3170,0
|
|
20230814,160400,369435660,3170,3170,3170,3170,0
|
|
20230814,160300,369435660,3170,3170,3170,3170,0
|
|
20230814,160200,369435660,3170,3170,3170,3170,0
|
|
20230814,160100,369435660,3170,3170,3170,3170,0
|
|
20230814,160000,369435660,3170,3170,3170,3170,0
|
|
20230814,155900,369435660,3170,3170,3170,3170,0
|
|
20230814,155800,369435660,3170,3170,3170,3170,0
|
|
20230814,155700,369435660,3170,3170,3170,3170,0
|
|
20230814,155600,369435660,3170,3170,3170,3170,0
|
|
20230814,155500,369435660,3170,3170,3170,3170,0
|
|
20230814,155400,369435660,3170,3170,3170,3170,0
|
|
20230814,155300,369435660,3170,3170,3170,3170,0
|
|
20230814,155200,369435660,3170,3170,3170,3170,0
|
|
20230814,155100,369435660,3170,3170,3170,3170,0
|
|
20230814,155000,369435660,3170,3170,3170,3170,0
|
|
20230814,154900,369435660,3170,3170,3170,3170,0
|
|
20230814,154800,369435660,3170,3170,3170,3170,0
|
|
20230814,154700,369435660,3170,3170,3170,3170,0
|
|
20230814,154600,369435660,3170,3170,3170,3170,0
|
|
20230814,154500,369435660,3170,3170,3170,3170,0
|
|
20230814,154400,369435660,3170,3170,3170,3170,8593
|
|
20230814,154300,369435660,3170,3170,3170,3170,0
|
|
20230814,154200,369435660,3170,3170,3170,3170,0
|
|
20230814,154100,369435660,3170,3170,3170,3170,0
|
|
20230814,154000,369435660,3170,3170,3170,3170,0
|
|
20230814,153900,369435660,3170,3170,3170,3170,0
|
|
20230814,153800,369435660,3170,3170,3170,3170,0
|
|
20230814,153700,369435660,3170,3170,3170,3170,0
|
|
20230814,153600,369435660,3170,3170,3170,3170,0
|
|
20230814,153500,369435660,3170,3170,3170,3170,0
|
|
20230814,153400,369435660,3170,3170,3170,3170,0
|
|
20230814,153300,369435660,3170,3170,3170,3170,0
|
|
20230814,153200,369435660,3170,3170,3170,3170,0
|
|
20230814,153100,369435660,3170,3170,3170,3170,0
|
|
20230814,153000,369435660,3170,3170,3170,3170,8593
|
|
20230814,152900,342195850,3150,3150,3150,3150,0
|
|
20230814,152800,342195850,3150,3150,3150,3150,0
|
|
20230814,152700,342195850,3150,3150,3150,3150,0
|
|
20230814,152600,342195850,3150,3150,3150,3150,0
|
|
20230814,152500,342195850,3150,3150,3150,3150,0
|
|
20230814,152400,342195850,3150,3150,3150,3150,0
|
|
20230814,152300,342195850,3150,3150,3150,3150,0
|
|
20230814,152200,342195850,3150,3150,3150,3150,0
|
|
20230814,152100,342195850,3150,3150,3150,3150,0
|
|
20230814,152000,342195850,3150,3150,3150,3150,0
|
|
20230814,151900,342195850,3150,3170,3170,3150,3790
|
|
20230814,151800,330197120,3170,3145,3170,3145,10818
|
|
20230814,151700,295940345,3165,3145,3170,3145,7163
|
|
20230814,151600,273303280,3150,3140,3150,3130,5655
|
|
20230814,151500,255509835,3140,3130,3140,3130,6318
|
|
20230814,151400,235683830,3125,3125,3130,3120,2288
|
|
20230814,151300,228527065,3125,3120,3125,3120,2797
|
|
20230814,151200,219791540,3120,3105,3120,3105,13657
|
|
20230814,151100,177215455,3100,3075,3100,3075,960
|
|
20230814,151000,174247320,3060,3100,3100,3060,4943
|
|
20230814,150900,158937550,3095,3080,3095,3070,5599
|
|
20230814,150800,141662065,3075,3070,3075,3070,2865
|
|
20230814,150700,132859410,3065,3055,3065,3055,4994
|
|
20230814,150600,117568705,3055,3050,3055,3050,634
|
|
20230814,150500,115633745,3050,3050,3050,3050,0
|
|
20230814,150400,115633745,3050,3050,3050,3050,0
|
|
20230814,150300,115633745,3050,3050,3050,3050,0
|
|
20230814,150200,115633745,3050,3050,3050,3050,30
|
|
20230814,150100,115542245,3050,3050,3050,3050,1
|
|
20230814,150000,115539195,3045,3045,3045,3045,11
|
|
20230814,145900,115505700,3040,3040,3040,3040,132
|
|
20230814,145800,115104420,3040,3040,3040,3040,363
|
|
20230814,145700,114000900,3040,3040,3040,3040,0
|
|
20230814,145600,114000900,3040,3040,3040,3040,0
|
|
20230814,145500,114000900,3040,3040,3040,3040,1
|
|
20230814,145400,113997860,3040,3040,3040,3040,0
|
|
20230814,145300,113997860,3040,3040,3040,3040,0
|
|
20230814,145200,113997860,3040,3040,3040,3040,0
|
|
20230814,145100,113997860,3040,3040,3040,3040,1
|
|
20230814,145000,113994820,3035,3035,3035,3035,10
|
|
20230814,144900,113964470,3035,3030,3035,3030,88
|
|
20230814,144800,113697815,3035,3035,3035,3035,3
|
|
20230814,144700,113688710,3035,3035,3035,3035,153
|
|
20230814,144600,113224355,3035,3035,3035,3035,20
|
|
20230814,144500,113163655,3030,3030,3030,3030,252
|
|
20230814,144400,112400095,3030,3030,3030,3030,0
|
|
20230814,144300,112400095,3030,3030,3030,3030,0
|
|
20230814,144200,112400095,3030,3030,3030,3030,0
|
|
20230814,144100,112400095,3030,3030,3030,3030,0
|
|
20230814,144000,112400095,3030,3030,3030,3030,400
|
|
20230814,143900,111188095,3030,3030,3030,3030,0
|
|
20230814,143800,111188095,3030,3030,3030,3030,0
|
|
20230814,143700,111188095,3030,3030,3030,3030,100
|
|
20230814,143600,110885095,3035,3035,3035,3035,0
|
|
20230814,143500,110885095,3035,3035,3035,3035,0
|
|
20230814,143400,110885095,3035,3035,3035,3035,0
|
|
20230814,143300,110885095,3035,3035,3035,3035,0
|
|
20230814,143200,110885095,3035,3035,3035,3035,1
|
|
20230814,143100,110882060,3035,3035,3035,3035,0
|
|
20230814,143000,110882060,3035,3035,3035,3035,0
|
|
20230814,142900,110882060,3035,3035,3035,3035,0
|
|
20230814,142800,110882060,3035,3035,3035,3035,0
|
|
20230814,142700,110882060,3035,3035,3035,3035,0
|
|
20230814,142600,110882060,3035,3035,3035,3035,0
|
|
20230814,142500,110882060,3035,3035,3035,3035,0
|
|
20230814,142400,110882060,3035,3035,3035,3035,30
|
|
20230814,142300,110791010,3035,3035,3035,3035,0
|
|
20230814,142200,110791010,3035,3035,3035,3035,0
|
|
20230814,142100,110791010,3035,3035,3035,3035,0
|
|
20230814,142000,110791010,3035,3035,3035,3035,20
|
|
20230814,141900,110730310,3030,3030,3030,3030,174
|
|
20230814,141800,110203090,3030,3030,3030,3030,5
|
|
20230814,141700,110187940,3030,3030,3030,3030,0
|
|
20230814,141600,110187940,3030,3030,3030,3030,0
|
|
20230814,141500,110187940,3030,3030,3030,3030,1
|
|
20230814,141400,110184910,3030,3030,3030,3030,0
|
|
20230814,141300,110184910,3030,3030,3030,3030,0
|
|
20230814,141200,110184910,3030,3030,3030,3030,50
|
|
20230814,141100,110033410,3025,3025,3025,3025,0
|
|
20230814,141000,110033410,3025,3025,3025,3025,0
|
|
20230814,140900,110033410,3025,3025,3025,3025,48
|
|
20230814,140800,109888210,3025,3025,3025,3025,0
|
|
20230814,140700,109888210,3025,3025,3025,3025,0
|
|
20230814,140600,109888210,3025,3025,3025,3025,0
|
|
20230814,140500,109888210,3025,3025,3025,3025,0
|
|
20230814,140400,109888210,3025,3025,3025,3025,1
|
|
20230814,140300,109885185,3030,3030,3030,3030,0
|
|
20230814,140200,109885185,3030,3030,3030,3030,500
|
|
20230814,140100,108370185,3035,3035,3035,3035,0
|
|
20230814,140000,108370185,3035,3035,3035,3035,0
|
|
20230814,135900,108370185,3035,3035,3035,3035,0
|
|
20230814,135800,108370185,3035,3035,3035,3035,0
|
|
20230814,135700,108370185,3035,3035,3035,3035,56
|
|
20230814,135600,108200225,3020,3020,3020,3020,723
|
|
20230814,135500,106016765,3020,3020,3020,3020,2211
|
|
20230814,135400,99339545,3015,3015,3015,3015,42
|
|
20230814,135300,99212915,3015,3020,3020,3015,59
|
|
20230814,135200,99034985,3020,3020,3020,3020,0
|
|
20230814,135100,99034985,3020,3020,3020,3020,131
|
|
20230814,135000,98639365,3020,3020,3020,3020,1097
|
|
20230814,134900,95326425,3020,3020,3020,3020,0
|
|
20230814,134800,95326425,3020,3020,3020,3020,38
|
|
20230814,134700,95211665,3020,3020,3020,3020,0
|
|
20230814,134600,95211665,3020,3020,3020,3020,0
|
|
20230814,134500,95211665,3020,3020,3020,3020,1000
|
|
20230814,134400,92191665,3020,3020,3020,3020,300
|
|
20230814,134300,91285665,3025,3025,3025,3025,0
|
|
20230814,134200,91285665,3025,3025,3025,3025,0
|
|
20230814,134100,91285665,3025,3025,3025,3025,180
|
|
20230814,134000,90741165,3025,3025,3025,3025,0
|
|
20230814,133900,90741165,3025,3025,3025,3025,0
|
|
20230814,133800,90741165,3025,3025,3025,3025,0
|
|
20230814,133700,90741165,3025,3025,3025,3025,0
|
|
20230814,133600,90741165,3025,3025,3025,3025,0
|
|
20230814,133500,90741165,3025,3025,3025,3025,20
|
|
20230814,133400,90680665,3025,3025,3025,3025,0
|
|
20230814,133300,90680665,3025,3025,3025,3025,1
|
|
20230814,133200,90677640,3025,3025,3025,3025,339
|
|
20230814,133100,89652165,3025,3025,3025,3025,0
|
|
20230814,133000,89652165,3025,3025,3025,3025,0
|
|
20230814,132900,89652165,3025,3025,3025,3025,0
|
|
20230814,132800,89652165,3025,3025,3025,3025,0
|
|
20230814,132700,89652165,3025,3025,3025,3025,362
|
|
20230814,132600,88557115,3025,3025,3025,3025,0
|
|
20230814,132500,88557115,3025,3025,3025,3025,0
|
|
20230814,132400,88557115,3025,3025,3025,3025,0
|
|
20230814,132300,88557115,3025,3025,3025,3025,192
|
|
20230814,132200,87976315,3035,3035,3035,3035,0
|
|
20230814,132100,87976315,3035,3035,3035,3035,0
|
|
20230814,132000,87976315,3035,3035,3035,3035,0
|
|
20230814,131900,87976315,3035,3035,3035,3035,0
|
|
20230814,131800,87976315,3035,3035,3035,3035,0
|
|
20230814,131700,87976315,3035,3035,3035,3035,330
|
|
20230814,131600,86974765,3030,3030,3030,3030,0
|
|
20230814,131500,86974765,3030,3030,3030,3030,656
|
|
20230814,131400,84987085,3035,3035,3035,3035,0
|
|
20230814,131300,84987085,3035,3035,3035,3035,0
|
|
20230814,131200,84987085,3035,3035,3035,3035,0
|
|
20230814,131100,84987085,3035,3035,3035,3035,0
|
|
20230814,131000,84987085,3035,3035,3035,3035,0
|
|
20230814,130900,84987085,3035,3035,3035,3035,0
|
|
20230814,130800,84987085,3035,3035,3035,3035,0
|
|
20230814,130700,84987085,3035,3035,3035,3035,0
|
|
20230814,130600,84987085,3035,3035,3035,3035,0
|
|
20230814,130500,84987085,3035,3035,3035,3035,0
|
|
20230814,130400,84987085,3035,3035,3035,3035,0
|
|
20230814,130300,84987085,3035,3035,3035,3035,0
|
|
20230814,130200,84987085,3035,3035,3035,3035,0
|
|
20230814,130100,84987085,3035,3035,3035,3035,0
|
|
20230814,130000,84987085,3035,3035,3035,3035,0
|
|
20230814,125900,84987085,3035,3035,3035,3035,0
|
|
20230814,125800,84987085,3035,3035,3035,3035,0
|
|
20230814,125700,84987085,3035,3035,3035,3035,33
|
|
20230814,125600,84886930,3035,3035,3035,3035,500
|
|
20230814,125500,83369430,3030,3030,3030,3030,16
|
|
20230814,125400,83320950,3040,3040,3040,3040,6
|
|
20230814,125300,83302710,3030,3030,3030,3030,0
|
|
20230814,125200,83302710,3030,3030,3030,3030,0
|
|
20230814,125100,83302710,3030,3030,3030,3030,0
|
|
20230814,125000,83302710,3030,3030,3030,3030,0
|
|
20230814,124900,83302710,3030,3030,3030,3030,0
|
|
20230814,124800,83302710,3030,3030,3030,3030,0
|
|
20230814,124700,83302710,3030,3030,3030,3030,25
|
|
20230814,124600,83226960,3025,3025,3025,3025,0
|
|
20230814,124500,83226960,3025,3025,3025,3025,60
|
|
20230814,124400,83045460,3030,3025,3030,3025,308
|
|
20230814,124300,82112240,3030,3030,3030,3030,0
|
|
20230814,124200,82112240,3030,3030,3030,3030,10
|
|
20230814,124100,82081940,3030,3030,3030,3030,2
|
|
20230814,124000,82075880,3030,3030,3030,3030,0
|
|
20230814,123900,82075880,3030,3030,3030,3030,0
|
|
20230814,123800,82075880,3030,3030,3030,3030,172
|
|
20230814,123700,81554720,3030,3030,3030,3030,0
|
|
20230814,123600,81554720,3030,3030,3030,3030,0
|
|
20230814,123500,81554720,3030,3030,3030,3030,0
|
|
20230814,123400,81554720,3030,3030,3030,3030,300
|
|
20230814,123300,80645720,3030,3030,3030,3030,200
|
|
20230814,123200,80039720,3030,3030,3030,3030,0
|
|
20230814,123100,80039720,3030,3030,3030,3030,0
|
|
20230814,123000,80039720,3030,3030,3030,3030,0
|
|
20230814,122900,80039720,3030,3030,3030,3030,0
|
|
20230814,122800,80039720,3030,3030,3030,3030,0
|
|
20230814,122700,80039720,3030,3030,3030,3030,0
|
|
20230814,122600,80039720,3030,3030,3030,3030,0
|
|
20230814,122500,80039720,3030,3030,3030,3030,0
|
|
20230814,122400,80039720,3030,3030,3030,3030,15
|
|
20230814,122300,79994270,3030,3030,3030,3030,50
|
|
20230814,122200,79842770,3030,3030,3030,3030,0
|
|
20230814,122100,79842770,3030,3030,3030,3030,0
|
|
20230814,122000,79842770,3030,3030,3030,3030,0
|
|
20230814,121900,79842770,3030,3030,3030,3030,0
|
|
20230814,121800,79842770,3030,3030,3030,3030,0
|
|
20230814,121700,79842770,3030,3030,3030,3030,0
|
|
20230814,121600,79842770,3030,3030,3030,3030,0
|
|
20230814,121500,79842770,3030,3030,3030,3030,0
|
|
20230814,121400,79842770,3030,3030,3030,3030,0
|
|
20230814,121300,79842770,3030,3030,3030,3030,3
|
|
20230814,121200,79833680,3060,3060,3060,3060,0
|
|
20230814,121100,79833680,3060,3040,3060,3040,894
|
|
20230814,121000,77115885,3025,3025,3025,3025,0
|
|
20230814,120900,77115885,3025,3025,3025,3025,0
|
|
20230814,120800,77115885,3025,3025,3025,3025,0
|
|
20230814,120700,77115885,3025,3025,3025,3025,0
|
|
20230814,120600,77115885,3025,3030,3030,3025,75
|
|
20230814,120500,76888860,3030,3030,3030,3030,0
|
|
20230814,120400,76888860,3030,3030,3030,3030,0
|
|
20230814,120300,76888860,3030,3030,3030,3030,0
|
|
20230814,120200,76888860,3030,3030,3030,3030,0
|
|
20230814,120100,76888860,3030,3030,3030,3030,0
|
|
20230814,120000,76888860,3030,3030,3030,3030,0
|
|
20230814,115900,76888860,3030,3030,3030,3030,0
|
|
20230814,115800,76888860,3030,3035,3035,3030,1138
|
|
20230814,115700,73440690,3040,3040,3040,3040,0
|
|
20230814,115600,73440690,3040,3040,3040,3040,0
|
|
20230814,115500,73440690,3040,3040,3040,3040,0
|
|
20230814,115400,73440690,3040,3040,3040,3040,1
|
|
20230814,115300,73437650,3040,3040,3040,3040,0
|
|
20230814,115200,73437650,3040,3040,3040,3040,253
|
|
20230814,115100,72668530,3040,3040,3040,3040,131
|
|
20230814,115000,72270290,3040,3040,3040,3040,0
|
|
20230814,114900,72270290,3040,3040,3040,3040,0
|
|
20230814,114800,72270290,3040,3040,3040,3040,0
|
|
20230814,114700,72270290,3040,3040,3040,3040,0
|
|
20230814,114600,72270290,3040,3040,3040,3040,0
|
|
20230814,114500,72270290,3040,3040,3040,3040,10
|
|
20230814,114400,72239890,3040,3040,3040,3040,0
|
|
20230814,114300,72239890,3040,3035,3040,3035,932
|
|
20230814,114200,69411265,3035,3035,3035,3035,0
|
|
20230814,114100,69411265,3035,3035,3035,3035,0
|
|
20230814,114000,69411265,3035,3035,3035,3035,5
|
|
20230814,113900,69396090,3035,3035,3035,3035,0
|
|
20230814,113800,69396090,3035,3035,3035,3035,0
|
|
20230814,113700,69396090,3035,3035,3035,3035,0
|
|
20230814,113600,69396090,3035,3035,3035,3035,0
|
|
20230814,113500,69396090,3035,3035,3035,3035,2
|
|
20230814,113400,69390020,3035,3035,3035,3035,0
|
|
20230814,113300,69390020,3035,3035,3035,3035,4
|
|
20230814,113200,69377880,3035,3035,3035,3035,0
|
|
20230814,113100,69377880,3035,3035,3035,3035,0
|
|
20230814,113000,69377880,3035,3035,3035,3035,0
|
|
20230814,112900,69377880,3035,3035,3035,3035,50
|
|
20230814,112800,69226130,3035,3035,3035,3035,0
|
|
20230814,112700,69226130,3035,3035,3035,3035,0
|
|
20230814,112600,69226130,3035,3035,3035,3035,0
|
|
20230814,112500,69226130,3035,3035,3035,3035,0
|
|
20230814,112400,69226130,3035,3035,3035,3035,0
|
|
20230814,112300,69226130,3035,3035,3035,3035,0
|
|
20230814,112200,69226130,3035,3035,3035,3035,0
|
|
20230814,112100,69226130,3035,3035,3035,3035,1949
|
|
20230814,112000,63310915,3040,3040,3040,3040,0
|
|
20230814,111900,63310915,3040,3040,3040,3040,0
|
|
20230814,111800,63310915,3040,3040,3040,3040,0
|
|
20230814,111700,63310915,3040,3040,3040,3040,0
|
|
20230814,111600,63310915,3040,3040,3040,3040,330
|
|
20230814,111500,62307715,3040,3040,3040,3040,0
|
|
20230814,111400,62307715,3040,3040,3040,3040,0
|
|
20230814,111300,62307715,3040,3040,3040,3040,0
|
|
20230814,111200,62307715,3040,3040,3040,3040,0
|
|
20230814,111100,62307715,3040,3040,3040,3040,0
|
|
20230814,111000,62307715,3040,3040,3040,3040,0
|
|
20230814,110900,62307715,3040,3040,3040,3040,1
|
|
20230814,110800,62304675,3035,3035,3035,3035,27
|
|
20230814,110700,62222730,3040,3040,3040,3040,0
|
|
20230814,110600,62222730,3040,3040,3040,3040,0
|
|
20230814,110500,62222730,3040,3040,3040,3040,0
|
|
20230814,110400,62222730,3040,3040,3040,3040,0
|
|
20230814,110300,62222730,3040,3040,3040,3040,987
|
|
20230814,110200,59222250,3060,3060,3060,3060,0
|
|
20230814,110100,59222250,3060,3060,3060,3060,1
|
|
20230814,110000,59219190,3060,3060,3060,3060,0
|
|
20230814,105900,59219190,3060,3060,3060,3060,0
|
|
20230814,105800,59219190,3060,3060,3060,3060,2
|
|
20230814,105700,59213070,3040,3040,3040,3040,0
|
|
20230814,105600,59213070,3040,3040,3040,3040,226
|
|
20230814,105500,58526030,3040,3040,3040,3040,0
|
|
20230814,105400,58526030,3040,3040,3040,3040,0
|
|
20230814,105300,58526030,3040,3040,3040,3040,0
|
|
20230814,105200,58526030,3040,3040,3040,3040,0
|
|
20230814,105100,58526030,3040,3040,3040,3040,0
|
|
20230814,105000,58526030,3040,3040,3040,3040,0
|
|
20230814,104900,58526030,3040,3040,3040,3040,331
|
|
20230814,104800,57519790,3040,3040,3040,3040,0
|
|
20230814,104700,57519790,3040,3040,3040,3040,0
|
|
20230814,104600,57519790,3040,3040,3040,3040,1
|
|
20230814,104500,57516750,3040,3040,3040,3040,0
|
|
20230814,104400,57516750,3040,3040,3040,3040,100
|
|
20230814,104300,57212750,3045,3045,3045,3045,0
|
|
20230814,104200,57212750,3045,3045,3045,3045,0
|
|
20230814,104100,57212750,3045,3045,3045,3045,0
|
|
20230814,104000,57212750,3045,3045,3045,3045,233
|
|
20230814,103900,56503265,3045,3045,3045,3045,0
|
|
20230814,103800,56503265,3045,3045,3045,3045,51
|
|
20230814,103700,56347970,3055,3055,3055,3055,0
|
|
20230814,103600,56347970,3055,3055,3055,3055,0
|
|
20230814,103500,56347970,3055,3055,3055,3055,100
|
|
20230814,103400,56042470,3045,3045,3045,3045,0
|
|
20230814,103300,56042470,3045,3045,3045,3045,0
|
|
20230814,103200,56042470,3045,3045,3045,3045,0
|
|
20230814,103100,56042470,3045,3045,3045,3045,0
|
|
20230814,103000,56042470,3045,3045,3045,3045,0
|
|
20230814,102900,56042470,3045,3045,3045,3045,4
|
|
20230814,102800,56030290,3055,3055,3055,3055,53
|
|
20230814,102700,55868375,3055,3055,3055,3055,1
|
|
20230814,102600,55865320,3065,3065,3065,3065,0
|
|
20230814,102500,55865320,3065,3065,3065,3065,0
|
|
20230814,102400,55865320,3065,3065,3065,3065,0
|
|
20230814,102300,55865320,3065,3065,3065,3065,0
|
|
20230814,102200,55865320,3065,3045,3065,3045,51
|
|
20230814,102100,55709025,3040,3040,3040,3040,0
|
|
20230814,102000,55709025,3040,3040,3040,3040,0
|
|
20230814,101900,55709025,3040,3040,3040,3040,0
|
|
20230814,101800,55709025,3040,3045,3045,3040,5029
|
|
20230814,101700,40419680,3040,3040,3040,3040,0
|
|
20230814,101600,40419680,3040,3040,3040,3040,500
|
|
20230814,101500,38899680,3040,3040,3040,3040,0
|
|
20230814,101400,38899680,3040,3040,3040,3040,500
|
|
20230814,101300,37379680,3040,3040,3040,3040,120
|
|
20230814,101200,37014880,3045,3045,3045,3045,130
|
|
20230814,101100,36619030,3045,3045,3045,3045,0
|
|
20230814,101000,36619030,3045,3045,3045,3045,0
|
|
20230814,100900,36619030,3045,3045,3045,3045,499
|
|
20230814,100800,35099575,3040,3040,3040,3040,300
|
|
20230814,100700,34187575,3040,3040,3040,3040,0
|
|
20230814,100600,34187575,3040,3040,3040,3040,100
|
|
20230814,100500,33883575,3045,3045,3045,3045,0
|
|
20230814,100400,33883575,3045,3045,3045,3045,1
|
|
20230814,100300,33880530,3045,3045,3045,3045,361
|
|
20230814,100200,32781285,3050,3050,3050,3050,0
|
|
20230814,100100,32781285,3050,3050,3050,3050,592
|
|
20230814,100000,30975685,3050,3055,3055,3050,430
|
|
20230814,095900,29664180,3055,3055,3055,3055,0
|
|
20230814,095800,29664180,3055,3055,3055,3055,0
|
|
20230814,095700,29664180,3055,3055,3055,3055,1172
|
|
20230814,095600,26083720,3060,3060,3060,3060,0
|
|
20230814,095500,26083720,3060,3060,3060,3060,0
|
|
20230814,095400,26083720,3060,3060,3060,3060,0
|
|
20230814,095300,26083720,3060,3060,3060,3060,0
|
|
20230814,095200,26083720,3060,3060,3060,3060,404
|
|
20230814,095100,24847480,3065,3065,3065,3065,0
|
|
20230814,095000,24847480,3065,3065,3065,3065,239
|
|
20230814,094900,24114945,3065,3065,3065,3065,0
|
|
20230814,094800,24114945,3065,3065,3065,3065,150
|
|
20230814,094700,23655195,3065,3065,3065,3065,11
|
|
20230814,094600,23621480,3065,3065,3065,3065,300
|
|
20230814,094500,22701980,3065,3065,3065,3065,0
|
|
20230814,094400,22701980,3065,3065,3065,3065,1
|
|
20230814,094300,22698915,3060,3060,3060,3060,29
|
|
20230814,094200,22610175,3060,3065,3065,3060,104
|
|
20230814,094100,22291770,3065,3065,3065,3065,3
|
|
20230814,094000,22282575,3065,3060,3065,3060,33
|
|
20230814,093900,22181580,3065,3065,3065,3065,17
|
|
20230814,093800,22129475,3065,3065,3065,3065,1
|
|
20230814,093700,22126410,3065,3065,3065,3065,1
|
|
20230814,093600,22123345,3060,3060,3060,3060,0
|
|
20230814,093500,22123345,3060,3060,3060,3060,0
|
|
20230814,093400,22123345,3060,3060,3060,3060,0
|
|
20230814,093300,22123345,3060,3060,3060,3060,232
|
|
20230814,093200,21413425,3060,3055,3060,3055,770
|
|
20230814,093100,19061070,3055,3055,3055,3055,199
|
|
20230814,093000,18453125,3050,3055,3055,3050,535
|
|
20230814,092900,16819870,3060,3060,3060,3060,1
|
|
20230814,092800,16816810,3060,3060,3060,3060,0
|
|
20230814,092700,16816810,3060,3060,3060,3060,0
|
|
20230814,092600,16816810,3060,3060,3060,3060,0
|
|
20230814,092500,16816810,3060,3060,3060,3060,0
|
|
20230814,092400,16816810,3060,3060,3060,3060,0
|
|
20230814,092300,16816810,3060,3060,3060,3060,0
|
|
20230814,092200,16816810,3060,3060,3060,3060,0
|
|
20230814,092100,16816810,3060,3050,3060,3050,73
|
|
20230814,092000,16594090,3045,3050,3050,3045,1071
|
|
20230814,091900,13327795,3050,3050,3050,3050,0
|
|
20230814,091800,13327795,3050,3050,3050,3050,0
|
|
20230814,091700,13327795,3050,3050,3050,3050,114
|
|
20230814,091600,12980095,3055,3055,3055,3055,9
|
|
20230814,091500,12952600,3055,3055,3055,3055,0
|
|
20230814,091400,12952600,3055,3055,3055,3055,0
|
|
20230814,091300,12952600,3055,3055,3055,3055,0
|
|
20230814,091200,12952600,3055,3055,3055,3055,0
|
|
20230814,091100,12952600,3055,3055,3055,3055,0
|
|
20230814,091000,12952600,3055,3055,3055,3055,0
|
|
20230814,090900,12952600,3055,3045,3055,3045,1735
|
|
20230814,090800,7653275,3045,3045,3045,3045,117
|
|
20230814,090700,7297010,3045,3045,3045,3045,0
|
|
20230814,090600,7297010,3045,3045,3045,3045,5
|
|
20230814,090500,7281785,3045,3045,3045,3045,300
|
|
20230814,090400,6368285,3050,3055,3055,3050,864
|
|
20230814,090300,3730265,3060,3060,3060,3060,434
|
|
20230814,090200,2402225,3075,3065,3075,3065,10
|
|
20230814,090100,2371535,3065,3065,3065,3065,315
|
|
20230814,090000,1406060,3070,3070,3070,3070,458
|