659 lines
31 KiB
CSV
659 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230804,195600,125596725,4110,4110,4110,4110,1424
|
|
20230804,195500,125596725,4110,4110,4110,4110,0
|
|
20230804,195400,125596725,4110,4110,4110,4110,0
|
|
20230804,195300,125596725,4110,4110,4110,4110,0
|
|
20230804,195200,125596725,4110,4110,4110,4110,0
|
|
20230804,195100,125596725,4110,4110,4110,4110,0
|
|
20230804,195000,125596725,4110,4110,4110,4110,0
|
|
20230804,194900,125596725,4110,4110,4110,4110,0
|
|
20230804,194800,125596725,4110,4110,4110,4110,0
|
|
20230804,194700,125596725,4110,4110,4110,4110,0
|
|
20230804,194600,125596725,4110,4110,4110,4110,0
|
|
20230804,194500,125596725,4110,4110,4110,4110,0
|
|
20230804,194400,125596725,4110,4110,4110,4110,0
|
|
20230804,194300,125596725,4110,4110,4110,4110,0
|
|
20230804,194200,125596725,4110,4110,4110,4110,0
|
|
20230804,194100,125596725,4110,4110,4110,4110,0
|
|
20230804,194000,125596725,4110,4110,4110,4110,0
|
|
20230804,193900,125596725,4110,4110,4110,4110,0
|
|
20230804,193800,125596725,4110,4110,4110,4110,0
|
|
20230804,193700,125596725,4110,4110,4110,4110,0
|
|
20230804,193600,125596725,4110,4110,4110,4110,0
|
|
20230804,193500,125596725,4110,4110,4110,4110,0
|
|
20230804,193400,125596725,4110,4110,4110,4110,0
|
|
20230804,193300,125596725,4110,4110,4110,4110,0
|
|
20230804,193200,125596725,4110,4110,4110,4110,0
|
|
20230804,193100,125596725,4110,4110,4110,4110,0
|
|
20230804,193000,125596725,4110,4110,4110,4110,0
|
|
20230804,192900,125596725,4110,4110,4110,4110,0
|
|
20230804,192800,125596725,4110,4110,4110,4110,0
|
|
20230804,192700,125596725,4110,4110,4110,4110,0
|
|
20230804,192600,125596725,4110,4110,4110,4110,1424
|
|
20230804,192500,125596725,4110,4110,4110,4110,0
|
|
20230804,192400,125596725,4110,4110,4110,4110,0
|
|
20230804,192300,125596725,4110,4110,4110,4110,0
|
|
20230804,192200,125596725,4110,4110,4110,4110,0
|
|
20230804,192100,125596725,4110,4110,4110,4110,0
|
|
20230804,192000,125596725,4110,4110,4110,4110,0
|
|
20230804,191900,125596725,4110,4110,4110,4110,0
|
|
20230804,191800,125596725,4110,4110,4110,4110,0
|
|
20230804,191700,125596725,4110,4110,4110,4110,0
|
|
20230804,191600,125596725,4110,4110,4110,4110,0
|
|
20230804,191500,125596725,4110,4110,4110,4110,0
|
|
20230804,191400,125596725,4110,4110,4110,4110,0
|
|
20230804,191300,125596725,4110,4110,4110,4110,0
|
|
20230804,191200,125596725,4110,4110,4110,4110,0
|
|
20230804,191100,125596725,4110,4110,4110,4110,0
|
|
20230804,191000,125596725,4110,4110,4110,4110,0
|
|
20230804,190900,125596725,4110,4110,4110,4110,0
|
|
20230804,190800,125596725,4110,4110,4110,4110,0
|
|
20230804,190700,125596725,4110,4110,4110,4110,0
|
|
20230804,190600,125596725,4110,4110,4110,4110,0
|
|
20230804,190500,125596725,4110,4110,4110,4110,0
|
|
20230804,190400,125596725,4110,4110,4110,4110,0
|
|
20230804,190300,125596725,4110,4110,4110,4110,0
|
|
20230804,190200,125596725,4110,4110,4110,4110,0
|
|
20230804,190100,125596725,4110,4110,4110,4110,0
|
|
20230804,190000,125596725,4110,4110,4110,4110,0
|
|
20230804,185900,125596725,4110,4110,4110,4110,0
|
|
20230804,185800,125596725,4110,4110,4110,4110,0
|
|
20230804,185700,125596725,4110,4110,4110,4110,0
|
|
20230804,185600,125596725,4110,4110,4110,4110,1424
|
|
20230804,185500,125596725,4110,4110,4110,4110,0
|
|
20230804,185400,125596725,4110,4110,4110,4110,0
|
|
20230804,185300,125596725,4110,4110,4110,4110,0
|
|
20230804,185200,125596725,4110,4110,4110,4110,0
|
|
20230804,185100,125596725,4110,4110,4110,4110,0
|
|
20230804,185000,125596725,4110,4110,4110,4110,0
|
|
20230804,184900,125596725,4110,4110,4110,4110,0
|
|
20230804,184800,125596725,4110,4110,4110,4110,0
|
|
20230804,184700,125596725,4110,4110,4110,4110,0
|
|
20230804,184600,125596725,4110,4110,4110,4110,0
|
|
20230804,184500,125596725,4110,4110,4110,4110,0
|
|
20230804,184400,125596725,4110,4110,4110,4110,0
|
|
20230804,184300,125596725,4110,4110,4110,4110,0
|
|
20230804,184200,125596725,4110,4110,4110,4110,0
|
|
20230804,184100,125596725,4110,4110,4110,4110,0
|
|
20230804,184000,125596725,4110,4110,4110,4110,0
|
|
20230804,183900,125596725,4110,4110,4110,4110,0
|
|
20230804,183800,125596725,4110,4110,4110,4110,0
|
|
20230804,183700,125596725,4110,4110,4110,4110,0
|
|
20230804,183600,125596725,4110,4110,4110,4110,0
|
|
20230804,183500,125596725,4110,4110,4110,4110,0
|
|
20230804,183400,125596725,4110,4110,4110,4110,0
|
|
20230804,183300,125596725,4110,4110,4110,4110,0
|
|
20230804,183200,125596725,4110,4110,4110,4110,0
|
|
20230804,183100,125596725,4110,4110,4110,4110,0
|
|
20230804,183000,125596725,4110,4110,4110,4110,0
|
|
20230804,182900,125596725,4110,4110,4110,4110,0
|
|
20230804,182800,125596725,4110,4110,4110,4110,0
|
|
20230804,182700,125596725,4110,4110,4110,4110,0
|
|
20230804,182600,125596725,4110,4110,4110,4110,1424
|
|
20230804,182500,125596725,4110,4110,4110,4110,0
|
|
20230804,182400,125596725,4110,4110,4110,4110,0
|
|
20230804,182300,125596725,4110,4110,4110,4110,0
|
|
20230804,182200,125596725,4110,4110,4110,4110,0
|
|
20230804,182100,125596725,4110,4110,4110,4110,0
|
|
20230804,182000,125596725,4110,4110,4110,4110,0
|
|
20230804,181900,125596725,4110,4110,4110,4110,0
|
|
20230804,181800,125596725,4110,4110,4110,4110,0
|
|
20230804,181700,125596725,4110,4110,4110,4110,0
|
|
20230804,181600,125596725,4110,4110,4110,4110,0
|
|
20230804,181500,125596725,4110,4110,4110,4110,0
|
|
20230804,181400,125596725,4110,4110,4110,4110,0
|
|
20230804,181300,125596725,4110,4110,4110,4110,0
|
|
20230804,181200,125596725,4110,4110,4110,4110,0
|
|
20230804,181100,125596725,4110,4110,4110,4110,0
|
|
20230804,181000,125596725,4110,4110,4110,4110,0
|
|
20230804,180900,125596725,4110,4110,4110,4110,0
|
|
20230804,180800,125596725,4110,4110,4110,4110,0
|
|
20230804,180700,125596725,4110,4110,4110,4110,0
|
|
20230804,180600,125596725,4110,4110,4110,4110,0
|
|
20230804,180500,125596725,4110,4110,4110,4110,0
|
|
20230804,180400,125596725,4110,4110,4110,4110,0
|
|
20230804,180300,125596725,4110,4110,4110,4110,0
|
|
20230804,180200,125596725,4110,4110,4110,4110,0
|
|
20230804,180100,125596725,4110,4110,4110,4110,0
|
|
20230804,180000,125596725,4110,4110,4110,4110,0
|
|
20230804,175900,125596725,4110,4110,4110,4110,0
|
|
20230804,175800,125596725,4110,4110,4110,4110,0
|
|
20230804,175700,125596725,4110,4110,4110,4110,0
|
|
20230804,175600,125596725,4110,4110,4110,4110,1424
|
|
20230804,175500,125596725,4110,4110,4110,4110,0
|
|
20230804,175400,125596725,4110,4110,4110,4110,0
|
|
20230804,175300,125596725,4110,4110,4110,4110,0
|
|
20230804,175200,125596725,4110,4110,4110,4110,0
|
|
20230804,175100,125596725,4110,4110,4110,4110,0
|
|
20230804,175000,125596725,4110,4110,4110,4110,0
|
|
20230804,174900,125596725,4110,4110,4110,4110,0
|
|
20230804,174800,125596725,4110,4110,4110,4110,0
|
|
20230804,174700,125596725,4110,4110,4110,4110,0
|
|
20230804,174600,125596725,4110,4110,4110,4110,0
|
|
20230804,174500,125596725,4110,4110,4110,4110,0
|
|
20230804,174400,125596725,4110,4110,4110,4110,0
|
|
20230804,174300,125596725,4110,4110,4110,4110,0
|
|
20230804,174200,125596725,4110,4110,4110,4110,0
|
|
20230804,174100,125596725,4110,4110,4110,4110,0
|
|
20230804,174000,125596725,4110,4110,4110,4110,0
|
|
20230804,173900,125596725,4110,4110,4110,4110,0
|
|
20230804,173800,125596725,4110,4110,4110,4110,0
|
|
20230804,173700,125596725,4110,4110,4110,4110,0
|
|
20230804,173600,125596725,4110,4110,4110,4110,0
|
|
20230804,173500,125596725,4110,4110,4110,4110,0
|
|
20230804,173400,125596725,4110,4110,4110,4110,0
|
|
20230804,173300,125596725,4110,4110,4110,4110,0
|
|
20230804,173200,125596725,4110,4110,4110,4110,0
|
|
20230804,173100,125596725,4110,4110,4110,4110,0
|
|
20230804,173000,125596725,4110,4110,4110,4110,0
|
|
20230804,172900,125596725,4110,4110,4110,4110,0
|
|
20230804,172800,125596725,4110,4110,4110,4110,0
|
|
20230804,172700,125596725,4110,4110,4110,4110,0
|
|
20230804,172600,125596725,4110,4110,4110,4110,1424
|
|
20230804,172500,125596725,4110,4110,4110,4110,0
|
|
20230804,172400,125596725,4110,4110,4110,4110,0
|
|
20230804,172300,125596725,4110,4110,4110,4110,0
|
|
20230804,172200,125596725,4110,4110,4110,4110,0
|
|
20230804,172100,125596725,4110,4110,4110,4110,0
|
|
20230804,172000,125596725,4110,4110,4110,4110,0
|
|
20230804,171900,125596725,4110,4110,4110,4110,0
|
|
20230804,171800,125596725,4110,4110,4110,4110,0
|
|
20230804,171700,125596725,4110,4110,4110,4110,0
|
|
20230804,171600,125596725,4110,4110,4110,4110,0
|
|
20230804,171500,125596725,4110,4110,4110,4110,0
|
|
20230804,171400,125596725,4110,4110,4110,4110,0
|
|
20230804,171300,125596725,4110,4110,4110,4110,0
|
|
20230804,171200,125596725,4110,4110,4110,4110,0
|
|
20230804,171100,125596725,4110,4110,4110,4110,0
|
|
20230804,171000,125596725,4110,4110,4110,4110,0
|
|
20230804,170900,125596725,4110,4110,4110,4110,0
|
|
20230804,170800,125596725,4110,4110,4110,4110,0
|
|
20230804,170700,125596725,4110,4110,4110,4110,0
|
|
20230804,170600,125596725,4110,4110,4110,4110,0
|
|
20230804,170500,125596725,4110,4110,4110,4110,0
|
|
20230804,170400,125596725,4110,4110,4110,4110,0
|
|
20230804,170300,125596725,4110,4110,4110,4110,0
|
|
20230804,170200,125596725,4110,4110,4110,4110,0
|
|
20230804,170100,125596725,4110,4110,4110,4110,0
|
|
20230804,170000,125596725,4110,4110,4110,4110,0
|
|
20230804,165900,125596725,4110,4110,4110,4110,0
|
|
20230804,165800,125596725,4110,4110,4110,4110,0
|
|
20230804,165700,125596725,4110,4110,4110,4110,0
|
|
20230804,165600,125596725,4110,4110,4110,4110,1424
|
|
20230804,165500,125596725,4110,4110,4110,4110,0
|
|
20230804,165400,125596725,4110,4110,4110,4110,0
|
|
20230804,165300,125596725,4110,4110,4110,4110,0
|
|
20230804,165200,125596725,4110,4110,4110,4110,0
|
|
20230804,165100,125596725,4110,4110,4110,4110,0
|
|
20230804,165000,125596725,4110,4110,4110,4110,0
|
|
20230804,164900,125596725,4110,4110,4110,4110,0
|
|
20230804,164800,125596725,4110,4110,4110,4110,0
|
|
20230804,164700,125596725,4110,4110,4110,4110,0
|
|
20230804,164600,125596725,4110,4110,4110,4110,0
|
|
20230804,164500,125596725,4110,4110,4110,4110,0
|
|
20230804,164400,125596725,4110,4110,4110,4110,0
|
|
20230804,164300,125596725,4110,4110,4110,4110,0
|
|
20230804,164200,125596725,4110,4110,4110,4110,0
|
|
20230804,164100,125596725,4110,4110,4110,4110,0
|
|
20230804,164000,125596725,4110,4110,4110,4110,0
|
|
20230804,163900,125596725,4110,4110,4110,4110,0
|
|
20230804,163800,125596725,4110,4110,4110,4110,0
|
|
20230804,163700,125596725,4110,4110,4110,4110,0
|
|
20230804,163600,125596725,4110,4110,4110,4110,0
|
|
20230804,163500,125596725,4110,4110,4110,4110,0
|
|
20230804,163400,125596725,4110,4110,4110,4110,0
|
|
20230804,163300,125596725,4110,4110,4110,4110,0
|
|
20230804,163200,125596725,4110,4110,4110,4110,0
|
|
20230804,163100,125596725,4110,4110,4110,4110,0
|
|
20230804,163000,125596725,4110,4110,4110,4110,0
|
|
20230804,162900,125596725,4110,4110,4110,4110,0
|
|
20230804,162800,125596725,4110,4110,4110,4110,0
|
|
20230804,162700,125596725,4110,4110,4110,4110,0
|
|
20230804,162600,125596725,4110,4110,4110,4110,1424
|
|
20230804,162500,125596725,4110,4110,4110,4110,0
|
|
20230804,162400,125596725,4110,4110,4110,4110,0
|
|
20230804,162300,125596725,4110,4110,4110,4110,0
|
|
20230804,162200,125596725,4110,4110,4110,4110,0
|
|
20230804,162100,125596725,4110,4110,4110,4110,0
|
|
20230804,162000,125596725,4110,4110,4110,4110,0
|
|
20230804,161900,125596725,4110,4110,4110,4110,0
|
|
20230804,161800,125596725,4110,4110,4110,4110,0
|
|
20230804,161700,125596725,4110,4110,4110,4110,0
|
|
20230804,161600,125596725,4110,4110,4110,4110,0
|
|
20230804,161500,125596725,4110,4110,4110,4110,0
|
|
20230804,161400,125596725,4110,4110,4110,4110,0
|
|
20230804,161300,125596725,4110,4110,4110,4110,0
|
|
20230804,161200,125596725,4110,4110,4110,4110,0
|
|
20230804,161100,125596725,4110,4110,4110,4110,0
|
|
20230804,161000,125596725,4110,4110,4110,4110,0
|
|
20230804,160900,125596725,4110,4110,4110,4110,0
|
|
20230804,160800,125596725,4110,4110,4110,4110,0
|
|
20230804,160700,125596725,4110,4110,4110,4110,0
|
|
20230804,160600,125596725,4110,4110,4110,4110,0
|
|
20230804,160500,125596725,4110,4110,4110,4110,0
|
|
20230804,160400,125596725,4110,4110,4110,4110,0
|
|
20230804,160300,125596725,4110,4110,4110,4110,0
|
|
20230804,160200,125596725,4110,4110,4110,4110,0
|
|
20230804,160100,125596725,4110,4110,4110,4110,0
|
|
20230804,160000,125596725,4110,4110,4110,4110,0
|
|
20230804,155900,125596725,4110,4110,4110,4110,0
|
|
20230804,155800,125596725,4110,4110,4110,4110,0
|
|
20230804,155700,125596725,4110,4110,4110,4110,0
|
|
20230804,155600,125596725,4110,4110,4110,4110,1424
|
|
20230804,155500,125596725,4110,4110,4110,4110,0
|
|
20230804,155400,125596725,4110,4110,4110,4110,0
|
|
20230804,155300,125596725,4110,4110,4110,4110,0
|
|
20230804,155200,125596725,4110,4110,4110,4110,0
|
|
20230804,155100,125596725,4110,4110,4110,4110,0
|
|
20230804,155000,125596725,4110,4110,4110,4110,0
|
|
20230804,154900,125596725,4110,4110,4110,4110,0
|
|
20230804,154800,125596725,4110,4110,4110,4110,0
|
|
20230804,154700,125596725,4110,4110,4110,4110,0
|
|
20230804,154600,125596725,4110,4110,4110,4110,0
|
|
20230804,154500,125596725,4110,4110,4110,4110,0
|
|
20230804,154400,125596725,4110,4110,4110,4110,0
|
|
20230804,154300,125596725,4110,4110,4110,4110,0
|
|
20230804,154200,125596725,4110,4110,4110,4110,0
|
|
20230804,154100,125596725,4110,4110,4110,4110,0
|
|
20230804,154000,125596725,4110,4110,4110,4110,0
|
|
20230804,153900,125596725,4110,4110,4110,4110,0
|
|
20230804,153800,125596725,4110,4110,4110,4110,0
|
|
20230804,153700,125596725,4110,4110,4110,4110,0
|
|
20230804,153600,125596725,4110,4110,4110,4110,0
|
|
20230804,153500,125596725,4110,4110,4110,4110,0
|
|
20230804,153400,125596725,4110,4110,4110,4110,0
|
|
20230804,153300,125596725,4110,4110,4110,4110,0
|
|
20230804,153200,125596725,4110,4110,4110,4110,0
|
|
20230804,153100,125596725,4110,4110,4110,4110,0
|
|
20230804,153000,125596725,4110,4110,4110,4110,1424
|
|
20230804,152900,119744085,4110,4110,4110,4110,0
|
|
20230804,152800,119744085,4110,4110,4110,4110,0
|
|
20230804,152700,119744085,4110,4110,4110,4110,0
|
|
20230804,152600,119744085,4110,4110,4110,4110,0
|
|
20230804,152500,119744085,4110,4110,4110,4110,0
|
|
20230804,152400,119744085,4110,4110,4110,4110,0
|
|
20230804,152300,119744085,4110,4110,4110,4110,0
|
|
20230804,152200,119744085,4110,4110,4110,4110,0
|
|
20230804,152100,119744085,4110,4110,4110,4110,0
|
|
20230804,152000,119744085,4110,4110,4110,4110,0
|
|
20230804,151900,119744085,4110,4105,4110,4105,30
|
|
20230804,151800,119620930,4075,4090,4110,4075,349
|
|
20230804,151700,118188555,4070,4070,4070,4070,0
|
|
20230804,151600,118188555,4070,4070,4070,4070,1
|
|
20230804,151500,118184485,4075,4075,4075,4075,0
|
|
20230804,151400,118184485,4075,4075,4075,4075,0
|
|
20230804,151300,118184485,4075,4095,4095,4075,74
|
|
20230804,151200,117882835,4090,4090,4090,4090,0
|
|
20230804,151100,117882835,4090,4090,4110,4090,50
|
|
20230804,151000,117678135,4090,4090,4090,4090,0
|
|
20230804,150900,117678135,4090,4090,4090,4090,0
|
|
20230804,150800,117678135,4090,4090,4090,4090,0
|
|
20230804,150700,117678135,4090,4095,4110,4075,42
|
|
20230804,150600,117506095,4075,4075,4075,4075,13
|
|
20230804,150500,117453120,4070,4070,4070,4070,10
|
|
20230804,150400,117412420,4070,4060,4070,4060,169
|
|
20230804,150300,116724670,4105,4085,4105,4000,3924
|
|
20230804,150200,100915435,4105,4105,4105,4105,0
|
|
20230804,150100,100915435,4105,4105,4105,4105,1
|
|
20230804,150000,100911330,4115,4115,4115,4115,0
|
|
20230804,145900,100911330,4115,4115,4115,4115,0
|
|
20230804,145800,100911330,4115,4110,4115,4110,486
|
|
20230804,145700,98913410,4110,4110,4110,4110,0
|
|
20230804,145600,98913410,4110,4110,4110,4110,0
|
|
20230804,145500,98913410,4110,4110,4110,4110,0
|
|
20230804,145400,98913410,4110,4110,4110,4110,0
|
|
20230804,145300,98913410,4110,4110,4110,4110,0
|
|
20230804,145200,98913410,4110,4105,4110,4085,77
|
|
20230804,145100,98598130,4105,4105,4105,4105,112
|
|
20230804,145000,98138370,4105,4105,4105,4105,0
|
|
20230804,144900,98138370,4105,4095,4105,4095,740
|
|
20230804,144800,95104620,4095,4095,4095,4095,1
|
|
20230804,144700,95100525,4065,4065,4065,4065,0
|
|
20230804,144600,95100525,4065,4070,4070,4065,80
|
|
20230804,144500,94774965,4070,4070,4070,4070,0
|
|
20230804,144400,94774965,4070,4070,4070,4070,170
|
|
20230804,144300,94083065,4095,4095,4095,4095,0
|
|
20230804,144200,94083065,4095,4090,4095,4090,74
|
|
20230804,144100,93780175,4090,4080,4090,4080,280
|
|
20230804,144000,92637000,4080,4080,4080,4080,0
|
|
20230804,143900,92637000,4080,4080,4080,4080,340
|
|
20230804,143800,91249800,4080,4080,4080,4080,501
|
|
20230804,143700,89205720,4050,4050,4050,4050,0
|
|
20230804,143600,89205720,4050,4055,4055,4050,200
|
|
20230804,143500,88395640,4050,4050,4050,4050,0
|
|
20230804,143400,88395640,4050,4050,4050,4050,0
|
|
20230804,143300,88395640,4050,4060,4060,4050,754
|
|
20230804,143200,85338450,4065,4065,4065,4065,40
|
|
20230804,143100,85175850,4080,4080,4080,4080,400
|
|
20230804,143000,83543850,4080,4080,4080,4080,0
|
|
20230804,142900,83543850,4080,4080,4080,4080,10
|
|
20230804,142800,83503050,4085,4085,4085,4085,0
|
|
20230804,142700,83503050,4085,4085,4085,4085,65
|
|
20230804,142600,83237525,4085,4085,4085,4080,105
|
|
20230804,142500,82808970,4080,4070,4090,4070,2041
|
|
20230804,142400,74499830,4070,4070,4070,4070,24
|
|
20230804,142300,74402150,4070,4070,4070,4070,0
|
|
20230804,142200,74402150,4070,4070,4070,4070,340
|
|
20230804,142100,73018350,4070,4065,4070,4065,25
|
|
20230804,142000,72916675,4065,4065,4065,4065,0
|
|
20230804,141900,72916675,4065,4065,4065,4065,640
|
|
20230804,141800,70315075,4065,4060,4070,4060,975
|
|
20230804,141700,66355715,4050,4050,4050,4050,0
|
|
20230804,141600,66355715,4050,4050,4050,4050,0
|
|
20230804,141500,66355715,4050,4050,4050,4050,0
|
|
20230804,141400,66355715,4050,4050,4050,4050,0
|
|
20230804,141300,66355715,4050,4050,4050,4050,0
|
|
20230804,141200,66355715,4050,4050,4050,4050,0
|
|
20230804,141100,66355715,4050,4050,4050,4050,0
|
|
20230804,141000,66355715,4050,4050,4050,4050,0
|
|
20230804,140900,66355715,4050,4050,4050,4050,0
|
|
20230804,140800,66355715,4050,4050,4050,4050,0
|
|
20230804,140700,66355715,4050,4050,4050,4050,0
|
|
20230804,140600,66355715,4050,4050,4050,4050,0
|
|
20230804,140500,66355715,4050,4050,4050,4050,0
|
|
20230804,140400,66355715,4050,4050,4050,4050,0
|
|
20230804,140300,66355715,4050,4050,4050,4050,0
|
|
20230804,140200,66355715,4050,4050,4050,4050,0
|
|
20230804,140100,66355715,4050,4050,4050,4050,0
|
|
20230804,140000,66355715,4050,4050,4050,4050,0
|
|
20230804,135900,66355715,4050,4050,4050,4050,0
|
|
20230804,135800,66355715,4050,4050,4050,4050,0
|
|
20230804,135700,66355715,4050,4050,4050,4050,0
|
|
20230804,135600,66355715,4050,4050,4050,4050,3
|
|
20230804,135500,66343565,4070,4060,4070,4060,20
|
|
20230804,135400,66262315,4060,4060,4060,4060,40
|
|
20230804,135300,66099915,4060,4060,4060,4060,10
|
|
20230804,135200,66059315,4055,4055,4055,4055,8
|
|
20230804,135100,66026875,4055,4055,4055,4055,0
|
|
20230804,135000,66026875,4055,4055,4055,4055,0
|
|
20230804,134900,66026875,4055,4055,4055,4055,0
|
|
20230804,134800,66026875,4055,4055,4055,4055,0
|
|
20230804,134700,66026875,4055,4055,4055,4055,175
|
|
20230804,134600,65317250,4055,4050,4055,4050,58
|
|
20230804,134500,65082190,4030,4030,4030,4030,32
|
|
20230804,134400,64953230,4060,4060,4060,4060,8
|
|
20230804,134300,64920750,4060,4060,4060,4060,0
|
|
20230804,134200,64920750,4060,4060,4060,4060,0
|
|
20230804,134100,64920750,4060,4060,4060,4060,1
|
|
20230804,134000,64916690,4030,4030,4030,4030,0
|
|
20230804,133900,64916690,4030,4030,4030,4030,0
|
|
20230804,133800,64916690,4030,4030,4030,4030,0
|
|
20230804,133700,64916690,4030,4030,4030,4030,0
|
|
20230804,133600,64916690,4030,4030,4030,4030,0
|
|
20230804,133500,64916690,4030,4030,4030,4030,200
|
|
20230804,133400,64110690,4030,4030,4030,4030,0
|
|
20230804,133300,64110690,4030,4030,4030,4030,0
|
|
20230804,133200,64110690,4030,4030,4030,4030,5
|
|
20230804,133100,64090540,4025,4025,4025,4025,0
|
|
20230804,133000,64090540,4025,4025,4025,4025,0
|
|
20230804,132900,64090540,4025,4025,4025,4025,5
|
|
20230804,132800,64070415,4025,4055,4055,4025,50
|
|
20230804,132700,63868165,4060,4060,4060,4060,113
|
|
20230804,132600,63409385,4060,4060,4060,4060,36
|
|
20230804,132500,63263225,4055,4055,4055,4055,0
|
|
20230804,132400,63263225,4055,4055,4055,4055,12
|
|
20230804,132300,63214565,4055,4055,4055,4055,1
|
|
20230804,132200,63210510,4045,4045,4045,4045,0
|
|
20230804,132100,63210510,4045,4045,4045,4045,0
|
|
20230804,132000,63210510,4045,4045,4045,4045,0
|
|
20230804,131900,63210510,4045,4045,4045,4045,0
|
|
20230804,131800,63210510,4045,4045,4045,4045,0
|
|
20230804,131700,63210510,4045,4045,4045,4045,0
|
|
20230804,131600,63210510,4045,4045,4045,4045,0
|
|
20230804,131500,63210510,4045,4045,4045,4045,0
|
|
20230804,131400,63210510,4045,4045,4045,4045,0
|
|
20230804,131300,63210510,4045,4045,4045,4045,0
|
|
20230804,131200,63210510,4045,4045,4045,4045,0
|
|
20230804,131100,63210510,4045,4045,4045,4045,0
|
|
20230804,131000,63210510,4045,4045,4045,4045,0
|
|
20230804,130900,63210510,4045,4045,4045,4045,0
|
|
20230804,130800,63210510,4045,4045,4045,4045,0
|
|
20230804,130700,63210510,4045,4045,4045,4045,0
|
|
20230804,130600,63210510,4045,4045,4045,4045,0
|
|
20230804,130500,63210510,4045,4045,4045,4045,0
|
|
20230804,130400,63210510,4045,4045,4045,4045,0
|
|
20230804,130300,63210510,4045,4045,4045,4045,0
|
|
20230804,130200,63210510,4045,4045,4045,4045,0
|
|
20230804,130100,63210510,4045,4045,4045,4045,2
|
|
20230804,130000,63202420,4040,4040,4040,4040,87
|
|
20230804,125900,62850940,4025,4025,4025,4025,4
|
|
20230804,125800,62834840,4050,4050,4050,4050,0
|
|
20230804,125700,62834840,4050,4050,4050,4050,0
|
|
20230804,125600,62834840,4050,4050,4050,4050,0
|
|
20230804,125500,62834840,4050,4050,4050,4050,0
|
|
20230804,125400,62834840,4050,4050,4050,4050,0
|
|
20230804,125300,62834840,4050,4050,4050,4050,0
|
|
20230804,125200,62834840,4050,4050,4050,4050,383
|
|
20230804,125100,61283690,4050,4050,4050,4050,0
|
|
20230804,125000,61283690,4050,4050,4050,4050,0
|
|
20230804,124900,61283690,4050,4050,4050,4050,0
|
|
20230804,124800,61283690,4050,4050,4050,4050,0
|
|
20230804,124700,61283690,4050,4050,4050,4050,0
|
|
20230804,124600,61283690,4050,4050,4050,4050,10
|
|
20230804,124500,61243190,4050,4050,4050,4050,0
|
|
20230804,124400,61243190,4050,4050,4050,4050,0
|
|
20230804,124300,61243190,4050,4050,4050,4050,0
|
|
20230804,124200,61243190,4050,4050,4050,4050,0
|
|
20230804,124100,61243190,4050,4050,4050,4050,0
|
|
20230804,124000,61243190,4050,4045,4050,4045,10
|
|
20230804,123900,61202730,4015,4015,4015,4015,0
|
|
20230804,123800,61202730,4015,4015,4015,4015,0
|
|
20230804,123700,61202730,4015,4015,4015,4015,0
|
|
20230804,123600,61202730,4015,4020,4020,4015,102
|
|
20230804,123500,60792935,4035,4035,4035,4035,0
|
|
20230804,123400,60792935,4035,4035,4035,4035,0
|
|
20230804,123300,60792935,4035,4035,4035,4035,194
|
|
20230804,123200,60010145,4020,4020,4020,4020,0
|
|
20230804,123100,60010145,4020,4020,4020,4020,0
|
|
20230804,123000,60010145,4020,4020,4020,4020,0
|
|
20230804,122900,60010145,4020,4020,4020,4020,0
|
|
20230804,122800,60010145,4020,4020,4020,4020,10
|
|
20230804,122700,59969945,4020,4020,4020,4020,209
|
|
20230804,122600,59129765,4035,4035,4035,4035,56
|
|
20230804,122500,58903805,4035,4035,4035,4035,0
|
|
20230804,122400,58903805,4035,4035,4035,4035,0
|
|
20230804,122300,58903805,4035,4035,4035,4035,0
|
|
20230804,122200,58903805,4035,4035,4035,4035,0
|
|
20230804,122100,58903805,4035,4035,4035,4035,0
|
|
20230804,122000,58903805,4035,4035,4035,4035,0
|
|
20230804,121900,58903805,4035,4035,4035,4035,0
|
|
20230804,121800,58903805,4035,4035,4035,4035,0
|
|
20230804,121700,58903805,4035,4035,4035,4035,0
|
|
20230804,121600,58903805,4035,4035,4035,4035,0
|
|
20230804,121500,58903805,4035,4035,4035,4035,38
|
|
20230804,121400,58750475,4035,4035,4035,4035,12
|
|
20230804,121300,58702055,4040,4040,4040,4040,0
|
|
20230804,121200,58702055,4040,4040,4040,4040,0
|
|
20230804,121100,58702055,4040,4040,4040,4040,0
|
|
20230804,121000,58702055,4040,4040,4040,4040,12
|
|
20230804,120900,58653575,4045,4045,4045,4045,10
|
|
20230804,120800,58613125,4045,4045,4045,4045,11
|
|
20230804,120700,58568630,4015,4015,4015,4015,0
|
|
20230804,120600,58568630,4015,4015,4015,4015,0
|
|
20230804,120500,58568630,4015,4015,4015,4015,0
|
|
20230804,120400,58568630,4015,4020,4020,4015,76
|
|
20230804,120300,58263170,4045,4045,4045,4045,0
|
|
20230804,120200,58263170,4045,4045,4045,4045,0
|
|
20230804,120100,58263170,4045,4045,4045,4045,1
|
|
20230804,120000,58259125,4015,4015,4015,4015,0
|
|
20230804,115900,58259125,4015,4015,4015,4015,0
|
|
20230804,115800,58259125,4015,4015,4015,4015,0
|
|
20230804,115700,58259125,4015,4015,4015,4015,0
|
|
20230804,115600,58259125,4015,4015,4015,4015,0
|
|
20230804,115500,58259125,4015,4030,4030,4015,61
|
|
20230804,115400,58014115,4050,4050,4050,4050,4
|
|
20230804,115300,57997915,4050,4050,4050,4050,0
|
|
20230804,115200,57997915,4050,4050,4050,4050,39
|
|
20230804,115100,57839965,4050,4050,4050,4050,14
|
|
20230804,115000,57783265,4050,4050,4050,4050,0
|
|
20230804,114900,57783265,4050,4050,4050,4050,1
|
|
20230804,114800,57779215,4050,4050,4050,4050,0
|
|
20230804,114700,57779215,4050,4050,4050,4050,69
|
|
20230804,114600,57499765,4025,4025,4025,4025,243
|
|
20230804,114500,56521690,4025,4025,4025,4025,0
|
|
20230804,114400,56521690,4025,4025,4025,4025,0
|
|
20230804,114300,56521690,4025,4025,4025,4025,10
|
|
20230804,114200,56481440,4025,4025,4025,4025,0
|
|
20230804,114100,56481440,4025,4025,4025,4025,0
|
|
20230804,114000,56481440,4025,4025,4025,4025,0
|
|
20230804,113900,56481440,4025,4025,4025,4025,0
|
|
20230804,113800,56481440,4025,4025,4025,4025,0
|
|
20230804,113700,56481440,4025,4030,4030,4025,47
|
|
20230804,113600,56292215,4030,4030,4030,4030,0
|
|
20230804,113500,56292215,4030,4030,4030,4030,0
|
|
20230804,113400,56292215,4030,4030,4030,4030,0
|
|
20230804,113300,56292215,4030,4030,4030,4030,0
|
|
20230804,113200,56292215,4030,4030,4030,4030,195
|
|
20230804,113100,55506365,4030,4030,4030,4030,0
|
|
20230804,113000,55506365,4030,4030,4030,4030,0
|
|
20230804,112900,55506365,4030,4030,4030,4030,0
|
|
20230804,112800,55506365,4030,4030,4030,4030,0
|
|
20230804,112700,55506365,4030,4030,4030,4030,3
|
|
20230804,112600,55494275,4030,4030,4030,4030,0
|
|
20230804,112500,55494275,4030,4030,4030,4030,0
|
|
20230804,112400,55494275,4030,4030,4030,4030,2
|
|
20230804,112300,55486215,4050,4050,4050,4050,0
|
|
20230804,112200,55486215,4050,4050,4050,4050,0
|
|
20230804,112100,55486215,4050,4050,4050,4050,0
|
|
20230804,112000,55486215,4050,4050,4050,4050,0
|
|
20230804,111900,55486215,4050,4050,4050,4050,0
|
|
20230804,111800,55486215,4050,4050,4050,4050,0
|
|
20230804,111700,55486215,4050,4050,4050,4050,0
|
|
20230804,111600,55486215,4050,4050,4050,4050,18
|
|
20230804,111500,55413315,4060,4060,4060,4060,0
|
|
20230804,111400,55413315,4060,4060,4060,4060,0
|
|
20230804,111300,55413315,4060,4060,4060,4060,0
|
|
20230804,111200,55413315,4060,4060,4060,4060,0
|
|
20230804,111100,55413315,4060,4060,4060,4060,0
|
|
20230804,111000,55413315,4060,4060,4060,4060,0
|
|
20230804,110900,55413315,4060,4060,4060,4060,0
|
|
20230804,110800,55413315,4060,4060,4060,4060,0
|
|
20230804,110700,55413315,4060,4060,4060,4060,0
|
|
20230804,110600,55413315,4060,4060,4060,4060,0
|
|
20230804,110500,55413315,4060,4060,4060,4060,5
|
|
20230804,110400,55393015,4025,4025,4025,4025,0
|
|
20230804,110300,55393015,4025,4040,4040,4025,2000
|
|
20230804,110200,47329430,4050,4050,4050,4050,0
|
|
20230804,110100,47329430,4050,4050,4050,4050,60
|
|
20230804,110000,47086430,4060,4060,4060,4060,0
|
|
20230804,105900,47086430,4060,4060,4060,4060,0
|
|
20230804,105800,47086430,4060,4060,4060,4060,0
|
|
20230804,105700,47086430,4060,4060,4060,4060,0
|
|
20230804,105600,47086430,4060,4060,4060,4060,0
|
|
20230804,105500,47086430,4060,4060,4060,4060,0
|
|
20230804,105400,47086430,4060,4060,4060,4060,0
|
|
20230804,105300,47086430,4060,4060,4060,4060,0
|
|
20230804,105200,47086430,4060,4060,4060,4060,0
|
|
20230804,105100,47086430,4060,4060,4060,4060,3
|
|
20230804,105000,47074250,4060,4060,4060,4060,0
|
|
20230804,104900,47074250,4060,4060,4060,4060,15
|
|
20230804,104800,47013350,4070,4070,4070,4070,0
|
|
20230804,104700,47013350,4070,4070,4070,4070,0
|
|
20230804,104600,47013350,4070,4070,4070,4070,0
|
|
20230804,104500,47013350,4070,4070,4070,4070,0
|
|
20230804,104400,47013350,4070,4070,4070,4070,1
|
|
20230804,104300,47009280,4070,4070,4070,4070,24
|
|
20230804,104200,46911600,4070,4070,4070,4070,0
|
|
20230804,104100,46911600,4070,4070,4070,4070,0
|
|
20230804,104000,46911600,4070,4070,4070,4070,0
|
|
20230804,103900,46911600,4070,4055,4070,4055,429
|
|
20230804,103800,45171930,4060,4060,4060,4060,0
|
|
20230804,103700,45171930,4060,4060,4060,4060,0
|
|
20230804,103600,45171930,4060,4060,4060,4060,70
|
|
20230804,103500,44887730,4060,4035,4060,4035,2001
|
|
20230804,103400,36787305,4035,4035,4035,4035,5
|
|
20230804,103300,36767130,4010,4010,4010,4010,0
|
|
20230804,103200,36767130,4010,4010,4010,4010,0
|
|
20230804,103100,36767130,4010,4010,4010,4010,0
|
|
20230804,103000,36767130,4010,4010,4010,4010,0
|
|
20230804,102900,36767130,4010,4010,4010,4010,0
|
|
20230804,102800,36767130,4010,4020,4020,4010,1050
|
|
20230804,102700,32548640,4020,4020,4020,4020,7
|
|
20230804,102600,32520500,4040,4040,4040,4040,0
|
|
20230804,102500,32520500,4040,4040,4040,4040,0
|
|
20230804,102400,32520500,4040,4040,4040,4040,0
|
|
20230804,102300,32520500,4040,4040,4040,4040,0
|
|
20230804,102200,32520500,4040,4040,4040,4040,0
|
|
20230804,102100,32520500,4040,4040,4040,4040,0
|
|
20230804,102000,32520500,4040,4040,4040,4040,0
|
|
20230804,101900,32520500,4040,4040,4040,4040,0
|
|
20230804,101800,32520500,4040,4040,4040,4040,0
|
|
20230804,101700,32520500,4040,4040,4040,4040,0
|
|
20230804,101600,32520500,4040,4040,4040,4040,0
|
|
20230804,101500,32520500,4040,4040,4040,4040,0
|
|
20230804,101400,32520500,4040,4040,4040,4040,0
|
|
20230804,101300,32520500,4040,4040,4040,4040,4
|
|
20230804,101200,32504340,4045,4045,4045,4045,0
|
|
20230804,101100,32504340,4045,4045,4045,4045,0
|
|
20230804,101000,32504340,4045,4045,4045,4045,25
|
|
20230804,100900,32403215,4045,4035,4045,4035,34
|
|
20230804,100800,32265985,4035,4035,4035,4035,277
|
|
20230804,100700,31148290,4035,4035,4035,4035,0
|
|
20230804,100600,31148290,4035,4035,4035,4035,2
|
|
20230804,100500,31140220,4015,4015,4015,4015,0
|
|
20230804,100400,31140220,4015,4015,4015,4015,20
|
|
20230804,100300,31059920,4035,4035,4035,4035,0
|
|
20230804,100200,31059920,4035,4035,4035,4035,0
|
|
20230804,100100,31059920,4035,4035,4035,4035,0
|
|
20230804,100000,31059920,4035,4035,4035,4035,0
|
|
20230804,095900,31059920,4035,4035,4035,4035,36
|
|
20230804,095800,30914660,4035,4035,4035,4035,0
|
|
20230804,095700,30914660,4035,4035,4035,4035,0
|
|
20230804,095600,30914660,4035,4035,4035,4035,0
|
|
20230804,095500,30914660,4035,4035,4035,4035,0
|
|
20230804,095400,30914660,4035,4035,4035,4035,0
|
|
20230804,095300,30914660,4035,4035,4035,4035,17
|
|
20230804,095200,30846065,4045,4045,4045,4045,0
|
|
20230804,095100,30846065,4045,4045,4045,4045,0
|
|
20230804,095000,30846065,4045,4045,4045,4045,13
|
|
20230804,094900,30793480,4040,4040,4040,4040,6
|
|
20230804,094800,30769240,4040,4040,4040,4040,0
|
|
20230804,094700,30769240,4040,4040,4040,4040,0
|
|
20230804,094600,30769240,4040,4040,4040,4040,0
|
|
20230804,094500,30769240,4040,4040,4040,4040,11
|
|
20230804,094400,30724800,4035,4035,4035,4035,0
|
|
20230804,094300,30724800,4035,4035,4035,4035,0
|
|
20230804,094200,30724800,4035,4035,4035,4035,0
|
|
20230804,094100,30724800,4035,4035,4035,4035,0
|
|
20230804,094000,30724800,4035,4035,4035,4035,0
|
|
20230804,093900,30724800,4035,4035,4035,4035,0
|
|
20230804,093800,30724800,4035,4035,4035,4035,1
|
|
20230804,093700,30720765,4010,4010,4010,4010,0
|
|
20230804,093600,30720765,4010,4010,4010,4010,0
|
|
20230804,093500,30720765,4010,4010,4010,4010,0
|
|
20230804,093400,30720765,4010,4020,4020,4010,15
|
|
20230804,093300,30660575,4045,4045,4045,4045,1
|
|
20230804,093200,30656530,4045,4045,4045,4045,123
|
|
20230804,093100,30158995,4045,4045,4045,4045,2
|
|
20230804,093000,30150905,4045,4045,4045,4045,1
|
|
20230804,092900,30146860,4045,4045,4045,4045,0
|
|
20230804,092800,30146860,4045,4045,4045,4045,0
|
|
20230804,092700,30146860,4045,4045,4045,4045,0
|
|
20230804,092600,30146860,4045,4045,4045,4045,3
|
|
20230804,092500,30134725,3990,4020,4020,3990,941
|
|
20230804,092400,26369810,4050,4050,4050,4050,0
|
|
20230804,092300,26369810,4050,4050,4050,4050,0
|
|
20230804,092200,26369810,4050,4050,4050,4050,26
|
|
20230804,092100,26264510,4050,4050,4050,4050,0
|
|
20230804,092000,26264510,4050,4045,4050,4045,5
|
|
20230804,091900,26244270,4045,4005,4045,3995,115
|
|
20230804,091800,25784645,4020,4020,4020,4020,1
|
|
20230804,091700,25780625,4020,4020,4020,4020,0
|
|
20230804,091600,25780625,4020,4020,4020,4020,0
|
|
20230804,091500,25780625,4020,4040,4050,4020,32
|
|
20230804,091400,25651320,4020,4040,4040,4020,3
|
|
20230804,091300,25639240,4040,4040,4040,4040,5
|
|
20230804,091200,25619040,4040,4015,4040,4000,169
|
|
20230804,091100,24940760,4010,3990,4010,3990,2192
|
|
20230804,091000,16160335,3990,3965,3990,3965,282
|
|
20230804,090900,15042180,3965,3965,3965,3965,0
|
|
20230804,090800,15042180,3965,3965,3965,3965,180
|
|
20230804,090700,14328480,3965,3965,3965,3965,45
|
|
20230804,090600,14150055,3965,3970,3970,3965,461
|
|
20230804,090500,12321685,3995,3995,3995,3995,7
|
|
20230804,090400,12293720,4005,4005,4005,4005,0
|
|
20230804,090300,12293720,4005,4005,4005,4005,0
|
|
20230804,090200,12293720,4005,3970,4005,3970,28
|
|
20230804,090100,12182140,3970,3985,3985,3970,625
|
|
20230804,090000,9699580,3985,4000,4000,3985,2425
|