605 lines
28 KiB
CSV
605 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230818,190200,39334600,2025,2025,2025,2025,1399
|
|
20230818,190100,39334600,2025,2025,2025,2025,0
|
|
20230818,190000,39334600,2025,2025,2025,2025,0
|
|
20230818,185900,39334600,2025,2025,2025,2025,0
|
|
20230818,185800,39334600,2025,2025,2025,2025,0
|
|
20230818,185700,39334600,2025,2025,2025,2025,0
|
|
20230818,185600,39334600,2025,2025,2025,2025,0
|
|
20230818,185500,39334600,2025,2025,2025,2025,0
|
|
20230818,185400,39334600,2025,2025,2025,2025,0
|
|
20230818,185300,39334600,2025,2025,2025,2025,0
|
|
20230818,185200,39334600,2025,2025,2025,2025,0
|
|
20230818,185100,39334600,2025,2025,2025,2025,0
|
|
20230818,185000,39334600,2025,2025,2025,2025,0
|
|
20230818,184900,39334600,2025,2025,2025,2025,0
|
|
20230818,184800,39334600,2025,2025,2025,2025,0
|
|
20230818,184700,39334600,2025,2025,2025,2025,0
|
|
20230818,184600,39334600,2025,2025,2025,2025,0
|
|
20230818,184500,39334600,2025,2025,2025,2025,0
|
|
20230818,184400,39334600,2025,2025,2025,2025,0
|
|
20230818,184300,39334600,2025,2025,2025,2025,0
|
|
20230818,184200,39334600,2025,2025,2025,2025,0
|
|
20230818,184100,39334600,2025,2025,2025,2025,0
|
|
20230818,184000,39334600,2025,2025,2025,2025,0
|
|
20230818,183900,39334600,2025,2025,2025,2025,0
|
|
20230818,183800,39334600,2025,2025,2025,2025,0
|
|
20230818,183700,39334600,2025,2025,2025,2025,0
|
|
20230818,183600,39334600,2025,2025,2025,2025,0
|
|
20230818,183500,39334600,2025,2025,2025,2025,0
|
|
20230818,183400,39334600,2025,2025,2025,2025,0
|
|
20230818,183300,39334600,2025,2025,2025,2025,0
|
|
20230818,183200,39334600,2025,2025,2025,2025,1399
|
|
20230818,183100,39334600,2025,2025,2025,2025,0
|
|
20230818,183000,39334600,2025,2025,2025,2025,0
|
|
20230818,182900,39334600,2025,2025,2025,2025,0
|
|
20230818,182800,39334600,2025,2025,2025,2025,0
|
|
20230818,182700,39334600,2025,2025,2025,2025,0
|
|
20230818,182600,39334600,2025,2025,2025,2025,0
|
|
20230818,182500,39334600,2025,2025,2025,2025,0
|
|
20230818,182400,39334600,2025,2025,2025,2025,0
|
|
20230818,182300,39334600,2025,2025,2025,2025,0
|
|
20230818,182200,39334600,2025,2025,2025,2025,0
|
|
20230818,182100,39334600,2025,2025,2025,2025,0
|
|
20230818,182000,39334600,2025,2025,2025,2025,0
|
|
20230818,181900,39334600,2025,2025,2025,2025,0
|
|
20230818,181800,39334600,2025,2025,2025,2025,0
|
|
20230818,181700,39334600,2025,2025,2025,2025,0
|
|
20230818,181600,39334600,2025,2025,2025,2025,0
|
|
20230818,181500,39334600,2025,2025,2025,2025,0
|
|
20230818,181400,39334600,2025,2025,2025,2025,0
|
|
20230818,181300,39334600,2025,2025,2025,2025,0
|
|
20230818,181200,39334600,2025,2025,2025,2025,0
|
|
20230818,181100,39334600,2025,2025,2025,2025,0
|
|
20230818,181000,39334600,2025,2025,2025,2025,0
|
|
20230818,180900,39334600,2025,2025,2025,2025,0
|
|
20230818,180800,39334600,2025,2025,2025,2025,0
|
|
20230818,180700,39334600,2025,2025,2025,2025,0
|
|
20230818,180600,39334600,2025,2025,2025,2025,0
|
|
20230818,180500,39334600,2025,2025,2025,2025,0
|
|
20230818,180400,39334600,2025,2025,2025,2025,0
|
|
20230818,180300,39334600,2025,2025,2025,2025,0
|
|
20230818,180200,39334600,2025,2025,2025,2025,1399
|
|
20230818,180100,39334600,2025,2025,2025,2025,0
|
|
20230818,180000,39334600,2025,2025,2025,2025,0
|
|
20230818,175900,39334600,2025,2025,2025,2025,0
|
|
20230818,175800,39334600,2025,2025,2025,2025,0
|
|
20230818,175700,39334600,2025,2025,2025,2025,0
|
|
20230818,175600,39334600,2025,2025,2025,2025,0
|
|
20230818,175500,39334600,2025,2025,2025,2025,0
|
|
20230818,175400,39334600,2025,2025,2025,2025,0
|
|
20230818,175300,39334600,2025,2025,2025,2025,0
|
|
20230818,175200,39334600,2025,2025,2025,2025,0
|
|
20230818,175100,39334600,2025,2025,2025,2025,0
|
|
20230818,175000,39334600,2025,2025,2025,2025,0
|
|
20230818,174900,39334600,2025,2025,2025,2025,0
|
|
20230818,174800,39334600,2025,2025,2025,2025,0
|
|
20230818,174700,39334600,2025,2025,2025,2025,0
|
|
20230818,174600,39334600,2025,2025,2025,2025,0
|
|
20230818,174500,39334600,2025,2025,2025,2025,0
|
|
20230818,174400,39334600,2025,2025,2025,2025,0
|
|
20230818,174300,39334600,2025,2025,2025,2025,0
|
|
20230818,174200,39334600,2025,2025,2025,2025,0
|
|
20230818,174100,39334600,2025,2025,2025,2025,0
|
|
20230818,174000,39334600,2025,2025,2025,2025,0
|
|
20230818,173900,39334600,2025,2025,2025,2025,0
|
|
20230818,173800,39334600,2025,2025,2025,2025,0
|
|
20230818,173700,39334600,2025,2025,2025,2025,0
|
|
20230818,173600,39334600,2025,2025,2025,2025,0
|
|
20230818,173500,39334600,2025,2025,2025,2025,0
|
|
20230818,173400,39334600,2025,2025,2025,2025,0
|
|
20230818,173300,39334600,2025,2025,2025,2025,0
|
|
20230818,173200,39334600,2025,2025,2025,2025,1399
|
|
20230818,173100,39334600,2025,2025,2025,2025,0
|
|
20230818,173000,39334600,2025,2025,2025,2025,0
|
|
20230818,172900,39334600,2025,2025,2025,2025,0
|
|
20230818,172800,39334600,2025,2025,2025,2025,0
|
|
20230818,172700,39334600,2025,2025,2025,2025,0
|
|
20230818,172600,39334600,2025,2025,2025,2025,0
|
|
20230818,172500,39334600,2025,2025,2025,2025,0
|
|
20230818,172400,39334600,2025,2025,2025,2025,0
|
|
20230818,172300,39334600,2025,2025,2025,2025,0
|
|
20230818,172200,39334600,2025,2025,2025,2025,0
|
|
20230818,172100,39334600,2025,2025,2025,2025,0
|
|
20230818,172000,39334600,2025,2025,2025,2025,0
|
|
20230818,171900,39334600,2025,2025,2025,2025,0
|
|
20230818,171800,39334600,2025,2025,2025,2025,0
|
|
20230818,171700,39334600,2025,2025,2025,2025,0
|
|
20230818,171600,39334600,2025,2025,2025,2025,0
|
|
20230818,171500,39334600,2025,2025,2025,2025,0
|
|
20230818,171400,39334600,2025,2025,2025,2025,0
|
|
20230818,171300,39334600,2025,2025,2025,2025,0
|
|
20230818,171200,39334600,2025,2025,2025,2025,0
|
|
20230818,171100,39334600,2025,2025,2025,2025,0
|
|
20230818,171000,39334600,2025,2025,2025,2025,0
|
|
20230818,170900,39334600,2025,2025,2025,2025,0
|
|
20230818,170800,39334600,2025,2025,2025,2025,0
|
|
20230818,170700,39334600,2025,2025,2025,2025,0
|
|
20230818,170600,39334600,2025,2025,2025,2025,0
|
|
20230818,170500,39334600,2025,2025,2025,2025,0
|
|
20230818,170400,39334600,2025,2025,2025,2025,0
|
|
20230818,170300,39334600,2025,2025,2025,2025,0
|
|
20230818,170200,39334600,2025,2025,2025,2025,1399
|
|
20230818,170100,39334600,2025,2025,2025,2025,0
|
|
20230818,170000,39334600,2025,2025,2025,2025,0
|
|
20230818,165900,39334600,2025,2025,2025,2025,0
|
|
20230818,165800,39334600,2025,2025,2025,2025,0
|
|
20230818,165700,39334600,2025,2025,2025,2025,0
|
|
20230818,165600,39334600,2025,2025,2025,2025,0
|
|
20230818,165500,39334600,2025,2025,2025,2025,0
|
|
20230818,165400,39334600,2025,2025,2025,2025,0
|
|
20230818,165300,39334600,2025,2025,2025,2025,0
|
|
20230818,165200,39334600,2025,2025,2025,2025,0
|
|
20230818,165100,39334600,2025,2025,2025,2025,0
|
|
20230818,165000,39334600,2025,2025,2025,2025,0
|
|
20230818,164900,39334600,2025,2025,2025,2025,0
|
|
20230818,164800,39334600,2025,2025,2025,2025,0
|
|
20230818,164700,39334600,2025,2025,2025,2025,0
|
|
20230818,164600,39334600,2025,2025,2025,2025,0
|
|
20230818,164500,39334600,2025,2025,2025,2025,0
|
|
20230818,164400,39334600,2025,2025,2025,2025,0
|
|
20230818,164300,39334600,2025,2025,2025,2025,0
|
|
20230818,164200,39334600,2025,2025,2025,2025,0
|
|
20230818,164100,39334600,2025,2025,2025,2025,0
|
|
20230818,164000,39334600,2025,2025,2025,2025,0
|
|
20230818,163900,39334600,2025,2025,2025,2025,0
|
|
20230818,163800,39334600,2025,2025,2025,2025,0
|
|
20230818,163700,39334600,2025,2025,2025,2025,0
|
|
20230818,163600,39334600,2025,2025,2025,2025,0
|
|
20230818,163500,39334600,2025,2025,2025,2025,0
|
|
20230818,163400,39334600,2025,2025,2025,2025,0
|
|
20230818,163300,39334600,2025,2025,2025,2025,0
|
|
20230818,163200,39334600,2025,2025,2025,2025,1399
|
|
20230818,163100,39334600,2025,2025,2025,2025,0
|
|
20230818,163000,39334600,2025,2025,2025,2025,0
|
|
20230818,162900,39334600,2025,2025,2025,2025,0
|
|
20230818,162800,39334600,2025,2025,2025,2025,0
|
|
20230818,162700,39334600,2025,2025,2025,2025,0
|
|
20230818,162600,39334600,2025,2025,2025,2025,0
|
|
20230818,162500,39334600,2025,2025,2025,2025,0
|
|
20230818,162400,39334600,2025,2025,2025,2025,0
|
|
20230818,162300,39334600,2025,2025,2025,2025,0
|
|
20230818,162200,39334600,2025,2025,2025,2025,0
|
|
20230818,162100,39334600,2025,2025,2025,2025,0
|
|
20230818,162000,39334600,2025,2025,2025,2025,0
|
|
20230818,161900,39334600,2025,2025,2025,2025,0
|
|
20230818,161800,39334600,2025,2025,2025,2025,0
|
|
20230818,161700,39334600,2025,2025,2025,2025,0
|
|
20230818,161600,39334600,2025,2025,2025,2025,0
|
|
20230818,161500,39334600,2025,2025,2025,2025,0
|
|
20230818,161400,39334600,2025,2025,2025,2025,0
|
|
20230818,161300,39334600,2025,2025,2025,2025,0
|
|
20230818,161200,39334600,2025,2025,2025,2025,0
|
|
20230818,161100,39334600,2025,2025,2025,2025,0
|
|
20230818,161000,39334600,2025,2025,2025,2025,0
|
|
20230818,160900,39334600,2025,2025,2025,2025,0
|
|
20230818,160800,39334600,2025,2025,2025,2025,0
|
|
20230818,160700,39334600,2025,2025,2025,2025,0
|
|
20230818,160600,39334600,2025,2025,2025,2025,0
|
|
20230818,160500,39334600,2025,2025,2025,2025,0
|
|
20230818,160400,39334600,2025,2025,2025,2025,0
|
|
20230818,160300,39334600,2025,2025,2025,2025,0
|
|
20230818,160200,39334600,2025,2025,2025,2025,1399
|
|
20230818,160100,39334600,2025,2025,2025,2025,0
|
|
20230818,160000,39334600,2025,2025,2025,2025,0
|
|
20230818,155900,39334600,2025,2025,2025,2025,0
|
|
20230818,155800,39334600,2025,2025,2025,2025,0
|
|
20230818,155700,39334600,2025,2025,2025,2025,0
|
|
20230818,155600,39334600,2025,2025,2025,2025,0
|
|
20230818,155500,39334600,2025,2025,2025,2025,0
|
|
20230818,155400,39334600,2025,2025,2025,2025,0
|
|
20230818,155300,39334600,2025,2025,2025,2025,0
|
|
20230818,155200,39334600,2025,2025,2025,2025,0
|
|
20230818,155100,39334600,2025,2025,2025,2025,0
|
|
20230818,155000,39334600,2025,2025,2025,2025,0
|
|
20230818,154900,39334600,2025,2025,2025,2025,0
|
|
20230818,154800,39334600,2025,2025,2025,2025,0
|
|
20230818,154700,39334600,2025,2025,2025,2025,0
|
|
20230818,154600,39334600,2025,2025,2025,2025,0
|
|
20230818,154500,39334600,2025,2025,2025,2025,0
|
|
20230818,154400,39334600,2025,2025,2025,2025,0
|
|
20230818,154300,39334600,2025,2025,2025,2025,0
|
|
20230818,154200,39334600,2025,2025,2025,2025,0
|
|
20230818,154100,39334600,2025,2025,2025,2025,0
|
|
20230818,154000,39334600,2025,2025,2025,2025,0
|
|
20230818,153900,39334600,2025,2025,2025,2025,0
|
|
20230818,153800,39334600,2025,2025,2025,2025,0
|
|
20230818,153700,39334600,2025,2025,2025,2025,0
|
|
20230818,153600,39334600,2025,2025,2025,2025,0
|
|
20230818,153500,39334600,2025,2025,2025,2025,0
|
|
20230818,153400,39334600,2025,2025,2025,2025,0
|
|
20230818,153300,39334600,2025,2025,2025,2025,0
|
|
20230818,153200,39334600,2025,2025,2025,2025,1399
|
|
20230818,153100,39334600,2025,2025,2025,2025,0
|
|
20230818,153000,39334600,2025,2025,2025,2025,1399
|
|
20230818,152900,36501625,2040,2040,2040,2040,0
|
|
20230818,152800,36501625,2040,2040,2040,2040,0
|
|
20230818,152700,36501625,2040,2040,2040,2040,0
|
|
20230818,152600,36501625,2040,2040,2040,2040,0
|
|
20230818,152500,36501625,2040,2040,2040,2040,0
|
|
20230818,152400,36501625,2040,2040,2040,2040,0
|
|
20230818,152300,36501625,2040,2040,2040,2040,0
|
|
20230818,152200,36501625,2040,2040,2040,2040,0
|
|
20230818,152100,36501625,2040,2040,2040,2040,0
|
|
20230818,152000,36501625,2040,2040,2040,2040,0
|
|
20230818,151900,36501625,2040,2040,2040,2040,0
|
|
20230818,151800,36501625,2040,2040,2040,2040,0
|
|
20230818,151700,36501625,2040,2040,2040,2040,0
|
|
20230818,151600,36501625,2040,2040,2040,2040,0
|
|
20230818,151500,36501625,2040,2040,2040,2040,2
|
|
20230818,151400,36497545,2020,2020,2020,2020,0
|
|
20230818,151300,36497545,2020,2020,2020,2020,0
|
|
20230818,151200,36497545,2020,2020,2020,2020,0
|
|
20230818,151100,36497545,2020,2020,2020,2020,0
|
|
20230818,151000,36497545,2020,2020,2020,2020,0
|
|
20230818,150900,36497545,2020,2020,2020,2020,3
|
|
20230818,150800,36491485,2025,2025,2025,2025,0
|
|
20230818,150700,36491485,2025,2025,2025,2025,1
|
|
20230818,150600,36489460,2020,2020,2020,2020,0
|
|
20230818,150500,36489460,2020,2020,2020,2020,0
|
|
20230818,150400,36489460,2020,2025,2025,2020,1324
|
|
20230818,150300,33814830,2025,2035,2035,2025,1900
|
|
20230818,150200,29967040,2040,2040,2040,2040,0
|
|
20230818,150100,29967040,2040,2040,2040,2040,0
|
|
20230818,150000,29967040,2040,2040,2040,2040,0
|
|
20230818,145900,29967040,2040,2040,2040,2040,2
|
|
20230818,145800,29962960,2040,2040,2040,2040,0
|
|
20230818,145700,29962960,2040,2040,2040,2040,60
|
|
20230818,145600,29840560,2040,2040,2040,2040,0
|
|
20230818,145500,29840560,2040,2040,2040,2040,0
|
|
20230818,145400,29840560,2040,2040,2040,2040,0
|
|
20230818,145300,29840560,2040,2040,2040,2040,3
|
|
20230818,145200,29834440,2040,2040,2040,2040,12
|
|
20230818,145100,29809960,2045,2045,2045,2045,0
|
|
20230818,145000,29809960,2045,2045,2045,2045,0
|
|
20230818,144900,29809960,2045,2045,2045,2045,0
|
|
20230818,144800,29809960,2045,2045,2045,2045,0
|
|
20230818,144700,29809960,2045,2045,2045,2045,0
|
|
20230818,144600,29809960,2045,2045,2045,2045,0
|
|
20230818,144500,29809960,2045,2045,2045,2045,0
|
|
20230818,144400,29809960,2045,2045,2045,2045,0
|
|
20230818,144300,29809960,2045,2045,2045,2045,0
|
|
20230818,144200,29809960,2045,2045,2045,2045,0
|
|
20230818,144100,29809960,2045,2045,2045,2045,0
|
|
20230818,144000,29809960,2045,2045,2045,2045,0
|
|
20230818,143900,29809960,2045,2045,2045,2045,0
|
|
20230818,143800,29809960,2045,2045,2045,2045,0
|
|
20230818,143700,29809960,2045,2045,2045,2045,0
|
|
20230818,143600,29809960,2045,2045,2045,2045,0
|
|
20230818,143500,29809960,2045,2045,2045,2045,0
|
|
20230818,143400,29809960,2045,2045,2045,2045,0
|
|
20230818,143300,29809960,2045,2045,2045,2045,0
|
|
20230818,143200,29809960,2045,2045,2045,2045,0
|
|
20230818,143100,29809960,2045,2045,2045,2045,0
|
|
20230818,143000,29809960,2045,2045,2045,2045,0
|
|
20230818,142900,29809960,2045,2045,2045,2045,0
|
|
20230818,142800,29809960,2045,2045,2045,2045,0
|
|
20230818,142700,29809960,2045,2045,2045,2045,0
|
|
20230818,142600,29809960,2045,2045,2045,2045,0
|
|
20230818,142500,29809960,2045,2035,2045,2035,251
|
|
20230818,142400,29296925,2030,2025,2030,2025,259
|
|
20230818,142300,28772405,2035,2035,2035,2035,0
|
|
20230818,142200,28772405,2035,2035,2035,2035,0
|
|
20230818,142100,28772405,2035,2035,2035,2035,0
|
|
20230818,142000,28772405,2035,2035,2035,2035,0
|
|
20230818,141900,28772405,2035,2030,2035,2030,3
|
|
20230818,141800,28766310,2025,2025,2025,2025,0
|
|
20230818,141700,28766310,2025,2025,2025,2025,0
|
|
20230818,141600,28766310,2025,2025,2025,2025,0
|
|
20230818,141500,28766310,2025,2025,2025,2025,0
|
|
20230818,141400,28766310,2025,2025,2025,2025,0
|
|
20230818,141300,28766310,2025,2025,2025,2025,0
|
|
20230818,141200,28766310,2025,2025,2025,2025,0
|
|
20230818,141100,28766310,2025,2025,2025,2025,0
|
|
20230818,141000,28766310,2025,2025,2025,2025,0
|
|
20230818,140900,28766310,2025,2025,2025,2025,1
|
|
20230818,140800,28764285,2025,2025,2025,2025,0
|
|
20230818,140700,28764285,2025,2025,2025,2025,0
|
|
20230818,140600,28764285,2025,2025,2025,2025,0
|
|
20230818,140500,28764285,2025,2025,2025,2025,0
|
|
20230818,140400,28764285,2025,2025,2025,2025,0
|
|
20230818,140300,28764285,2025,2025,2025,2025,0
|
|
20230818,140200,28764285,2025,2025,2025,2025,0
|
|
20230818,140100,28764285,2025,2025,2025,2025,0
|
|
20230818,140000,28764285,2025,2025,2025,2025,0
|
|
20230818,135900,28764285,2025,2025,2025,2025,38
|
|
20230818,135800,28687335,2025,2025,2025,2025,135
|
|
20230818,135700,28413960,2025,2025,2025,2025,2257
|
|
20230818,135600,23843535,2025,2025,2025,2025,0
|
|
20230818,135500,23843535,2025,2025,2025,2025,0
|
|
20230818,135400,23843535,2025,2025,2025,2025,0
|
|
20230818,135300,23843535,2025,2025,2025,2025,0
|
|
20230818,135200,23843535,2025,2025,2025,2025,0
|
|
20230818,135100,23843535,2025,2025,2025,2025,0
|
|
20230818,135000,23843535,2025,2025,2025,2025,0
|
|
20230818,134900,23843535,2025,2025,2025,2025,0
|
|
20230818,134800,23843535,2025,2030,2030,2025,164
|
|
20230818,134700,23511235,2040,2040,2040,2040,0
|
|
20230818,134600,23511235,2040,2040,2040,2040,0
|
|
20230818,134500,23511235,2040,2040,2040,2040,0
|
|
20230818,134400,23511235,2040,2040,2040,2040,0
|
|
20230818,134300,23511235,2040,2040,2040,2040,0
|
|
20230818,134200,23511235,2040,2040,2040,2040,0
|
|
20230818,134100,23511235,2040,2040,2040,2040,1
|
|
20230818,134000,23509195,2030,2030,2030,2030,15
|
|
20230818,133900,23478745,2040,2040,2040,2040,0
|
|
20230818,133800,23478745,2040,2040,2040,2040,0
|
|
20230818,133700,23478745,2040,2040,2040,2040,0
|
|
20230818,133600,23478745,2040,2040,2040,2040,0
|
|
20230818,133500,23478745,2040,2040,2040,2040,0
|
|
20230818,133400,23478745,2040,2040,2040,2040,8
|
|
20230818,133300,23462425,2040,2040,2040,2040,1
|
|
20230818,133200,23460385,2030,2030,2030,2030,0
|
|
20230818,133100,23460385,2030,2030,2030,2030,0
|
|
20230818,133000,23460385,2030,2030,2030,2030,0
|
|
20230818,132900,23460385,2030,2030,2030,2030,0
|
|
20230818,132800,23460385,2030,2030,2030,2030,499
|
|
20230818,132700,22447415,2035,2035,2035,2035,1
|
|
20230818,132600,22445380,2040,2040,2040,2040,0
|
|
20230818,132500,22445380,2040,2040,2040,2040,0
|
|
20230818,132400,22445380,2040,2040,2040,2040,0
|
|
20230818,132300,22445380,2040,2040,2040,2040,0
|
|
20230818,132200,22445380,2040,2040,2040,2040,0
|
|
20230818,132100,22445380,2040,2040,2040,2040,0
|
|
20230818,132000,22445380,2040,2040,2040,2040,0
|
|
20230818,131900,22445380,2040,2040,2040,2040,0
|
|
20230818,131800,22445380,2040,2040,2040,2040,0
|
|
20230818,131700,22445380,2040,2040,2040,2040,0
|
|
20230818,131600,22445380,2040,2040,2040,2040,0
|
|
20230818,131500,22445380,2040,2040,2040,2040,0
|
|
20230818,131400,22445380,2040,2040,2040,2040,0
|
|
20230818,131300,22445380,2040,2040,2040,2040,0
|
|
20230818,131200,22445380,2040,2040,2040,2040,0
|
|
20230818,131100,22445380,2040,2040,2040,2040,0
|
|
20230818,131000,22445380,2040,2040,2040,2040,0
|
|
20230818,130900,22445380,2040,2040,2040,2040,0
|
|
20230818,130800,22445380,2040,2040,2040,2040,0
|
|
20230818,130700,22445380,2040,2040,2040,2040,0
|
|
20230818,130600,22445380,2040,2040,2040,2040,34
|
|
20230818,130500,22376020,2040,2040,2040,2040,0
|
|
20230818,130400,22376020,2040,2040,2040,2040,0
|
|
20230818,130300,22376020,2040,2040,2040,2040,0
|
|
20230818,130200,22376020,2040,2040,2040,2040,0
|
|
20230818,130100,22376020,2040,2040,2040,2040,0
|
|
20230818,130000,22376020,2040,2040,2040,2040,0
|
|
20230818,125900,22376020,2040,2040,2040,2040,0
|
|
20230818,125800,22376020,2040,2040,2040,2040,0
|
|
20230818,125700,22376020,2040,2040,2040,2040,0
|
|
20230818,125600,22376020,2040,2040,2040,2040,0
|
|
20230818,125500,22376020,2040,2040,2040,2040,0
|
|
20230818,125400,22376020,2040,2040,2040,2040,0
|
|
20230818,125300,22376020,2040,2040,2040,2040,0
|
|
20230818,125200,22376020,2040,2040,2040,2040,0
|
|
20230818,125100,22376020,2040,2040,2040,2040,31
|
|
20230818,125000,22312780,2040,2040,2040,2040,0
|
|
20230818,124900,22312780,2040,2040,2040,2040,0
|
|
20230818,124800,22312780,2040,2040,2040,2040,0
|
|
20230818,124700,22312780,2040,2040,2040,2040,10
|
|
20230818,124600,22292380,2040,2040,2040,2040,10
|
|
20230818,124500,22271980,2040,2040,2040,2040,14
|
|
20230818,124400,22243420,2045,2045,2045,2045,0
|
|
20230818,124300,22243420,2045,2045,2045,2045,0
|
|
20230818,124200,22243420,2045,2045,2045,2045,0
|
|
20230818,124100,22243420,2045,2045,2045,2045,0
|
|
20230818,124000,22243420,2045,2045,2045,2045,0
|
|
20230818,123900,22243420,2045,2040,2045,2040,200
|
|
20230818,123800,21834695,2040,2035,2040,2035,300
|
|
20230818,123700,21223560,2035,2035,2035,2035,0
|
|
20230818,123600,21223560,2035,2035,2035,2035,32
|
|
20230818,123500,21158440,2035,2035,2035,2035,0
|
|
20230818,123400,21158440,2035,2035,2035,2035,0
|
|
20230818,123300,21158440,2035,2035,2035,2035,0
|
|
20230818,123200,21158440,2035,2035,2035,2035,10
|
|
20230818,123100,21138090,2025,2030,2030,2025,82
|
|
20230818,123000,20971960,2035,2035,2035,2035,0
|
|
20230818,122900,20971960,2035,2035,2035,2035,0
|
|
20230818,122800,20971960,2035,2035,2035,2035,0
|
|
20230818,122700,20971960,2035,2035,2035,2035,0
|
|
20230818,122600,20971960,2035,2035,2035,2035,0
|
|
20230818,122500,20971960,2035,2035,2035,2035,0
|
|
20230818,122400,20971960,2035,2035,2035,2035,0
|
|
20230818,122300,20971960,2035,2035,2035,2035,0
|
|
20230818,122200,20971960,2035,2035,2035,2035,0
|
|
20230818,122100,20971960,2035,2035,2035,2035,0
|
|
20230818,122000,20971960,2035,2035,2035,2035,0
|
|
20230818,121900,20971960,2035,2035,2035,2035,0
|
|
20230818,121800,20971960,2035,2035,2035,2035,0
|
|
20230818,121700,20971960,2035,2035,2035,2035,0
|
|
20230818,121600,20971960,2035,2035,2035,2035,0
|
|
20230818,121500,20971960,2035,2035,2035,2035,0
|
|
20230818,121400,20971960,2035,2035,2035,2035,0
|
|
20230818,121300,20971960,2035,2035,2035,2035,0
|
|
20230818,121200,20971960,2035,2035,2035,2035,0
|
|
20230818,121100,20971960,2035,2035,2035,2035,0
|
|
20230818,121000,20971960,2035,2035,2035,2035,0
|
|
20230818,120900,20971960,2035,2035,2035,2035,0
|
|
20230818,120800,20971960,2035,2035,2035,2035,0
|
|
20230818,120700,20971960,2035,2035,2035,2035,0
|
|
20230818,120600,20971960,2035,2035,2035,2035,0
|
|
20230818,120500,20971960,2035,2035,2035,2035,0
|
|
20230818,120400,20971960,2035,2035,2035,2035,0
|
|
20230818,120300,20971960,2035,2035,2035,2035,1
|
|
20230818,120200,20969925,2040,2040,2040,2040,0
|
|
20230818,120100,20969925,2040,2040,2040,2040,0
|
|
20230818,120000,20969925,2040,2040,2040,2040,0
|
|
20230818,115900,20969925,2040,2040,2040,2040,0
|
|
20230818,115800,20969925,2040,2040,2040,2040,0
|
|
20230818,115700,20969925,2040,2040,2040,2040,0
|
|
20230818,115600,20969925,2040,2040,2040,2040,0
|
|
20230818,115500,20969925,2040,2040,2040,2040,0
|
|
20230818,115400,20969925,2040,2040,2040,2040,0
|
|
20230818,115300,20969925,2040,2040,2040,2040,0
|
|
20230818,115200,20969925,2040,2035,2040,2030,205
|
|
20230818,115100,20553740,2035,2030,2035,2030,35
|
|
20230818,115000,20482685,2030,2030,2030,2030,0
|
|
20230818,114900,20482685,2030,2030,2030,2030,16
|
|
20230818,114800,20450205,2040,2040,2040,2040,0
|
|
20230818,114700,20450205,2040,2040,2040,2040,0
|
|
20230818,114600,20450205,2040,2040,2040,2040,0
|
|
20230818,114500,20450205,2040,2040,2040,2040,0
|
|
20230818,114400,20450205,2040,2040,2040,2040,0
|
|
20230818,114300,20450205,2040,2040,2040,2040,0
|
|
20230818,114200,20450205,2040,2040,2040,2040,0
|
|
20230818,114100,20450205,2040,2040,2040,2040,0
|
|
20230818,114000,20450205,2040,2040,2040,2040,0
|
|
20230818,113900,20450205,2040,2040,2040,2040,0
|
|
20230818,113800,20450205,2040,2040,2040,2040,0
|
|
20230818,113700,20450205,2040,2040,2040,2040,0
|
|
20230818,113600,20450205,2040,2040,2040,2040,0
|
|
20230818,113500,20450205,2040,2040,2040,2040,0
|
|
20230818,113400,20450205,2040,2040,2040,2040,0
|
|
20230818,113300,20450205,2040,2040,2040,2040,0
|
|
20230818,113200,20450205,2040,2040,2040,2040,0
|
|
20230818,113100,20450205,2040,2040,2040,2040,0
|
|
20230818,113000,20450205,2040,2040,2040,2040,0
|
|
20230818,112900,20450205,2040,2040,2040,2040,1
|
|
20230818,112800,20448165,2040,2030,2040,2030,364
|
|
20230818,112700,19706605,2030,2030,2030,2030,0
|
|
20230818,112600,19706605,2030,2030,2030,2030,0
|
|
20230818,112500,19706605,2030,2030,2030,2030,0
|
|
20230818,112400,19706605,2030,2030,2030,2030,0
|
|
20230818,112300,19706605,2030,2030,2030,2030,18
|
|
20230818,112200,19670065,2040,2040,2040,2040,0
|
|
20230818,112100,19670065,2040,2040,2040,2040,0
|
|
20230818,112000,19670065,2040,2040,2040,2040,0
|
|
20230818,111900,19670065,2040,2040,2040,2040,0
|
|
20230818,111800,19670065,2040,2040,2040,2040,0
|
|
20230818,111700,19670065,2040,2040,2040,2040,0
|
|
20230818,111600,19670065,2040,2040,2040,2040,0
|
|
20230818,111500,19670065,2040,2040,2040,2040,0
|
|
20230818,111400,19670065,2040,2040,2040,2040,50
|
|
20230818,111300,19568065,2045,2045,2045,2045,0
|
|
20230818,111200,19568065,2045,2040,2045,2040,50
|
|
20230818,111100,19465950,2040,2030,2040,2030,45
|
|
20230818,111000,19374590,2030,2030,2030,2030,1
|
|
20230818,110900,19372560,2035,2035,2035,2035,1
|
|
20230818,110800,19370525,2030,2030,2030,2030,1600
|
|
20230818,110700,16122525,2015,2015,2015,2015,0
|
|
20230818,110600,16122525,2015,2015,2015,2015,0
|
|
20230818,110500,16122525,2015,2015,2015,2015,0
|
|
20230818,110400,16122525,2015,2015,2015,2015,0
|
|
20230818,110300,16122525,2015,2015,2015,2015,0
|
|
20230818,110200,16122525,2015,2015,2015,2015,0
|
|
20230818,110100,16122525,2015,2015,2015,2015,0
|
|
20230818,110000,16122525,2015,2020,2020,2015,183
|
|
20230818,105900,15753775,2015,2015,2015,2015,0
|
|
20230818,105800,15753775,2015,2020,2020,2015,100
|
|
20230818,105700,15551980,2030,2030,2030,2030,0
|
|
20230818,105600,15551980,2030,2030,2030,2030,0
|
|
20230818,105500,15551980,2030,2030,2030,2030,0
|
|
20230818,105400,15551980,2030,2030,2030,2030,0
|
|
20230818,105300,15551980,2030,2030,2030,2030,250
|
|
20230818,105200,15044480,2030,2025,2030,2025,50
|
|
20230818,105100,14943105,2025,2025,2025,2025,0
|
|
20230818,105000,14943105,2025,2020,2025,2020,2000
|
|
20230818,104900,10893245,2025,2025,2025,2025,0
|
|
20230818,104800,10893245,2025,2025,2025,2025,0
|
|
20230818,104700,10893245,2025,2025,2025,2025,0
|
|
20230818,104600,10893245,2025,2025,2025,2025,0
|
|
20230818,104500,10893245,2025,2025,2025,2025,0
|
|
20230818,104400,10893245,2025,2025,2025,2025,0
|
|
20230818,104300,10893245,2025,2025,2025,2025,0
|
|
20230818,104200,10893245,2025,2025,2025,2025,0
|
|
20230818,104100,10893245,2025,2025,2025,2025,0
|
|
20230818,104000,10893245,2025,2025,2025,2025,3
|
|
20230818,103900,10887170,2010,2010,2010,2010,0
|
|
20230818,103800,10887170,2010,2010,2010,2010,0
|
|
20230818,103700,10887170,2010,2020,2020,2010,500
|
|
20230818,103600,9878935,2025,2025,2025,2025,0
|
|
20230818,103500,9878935,2025,2025,2025,2025,0
|
|
20230818,103400,9878935,2025,2025,2025,2025,0
|
|
20230818,103300,9878935,2025,2025,2025,2025,0
|
|
20230818,103200,9878935,2025,2025,2025,2025,0
|
|
20230818,103100,9878935,2025,2025,2025,2025,0
|
|
20230818,103000,9878935,2025,2025,2025,2025,0
|
|
20230818,102900,9878935,2025,2025,2025,2025,0
|
|
20230818,102800,9878935,2025,2025,2025,2025,0
|
|
20230818,102700,9878935,2025,2025,2025,2025,0
|
|
20230818,102600,9878935,2025,2025,2025,2025,0
|
|
20230818,102500,9878935,2025,2025,2025,2025,0
|
|
20230818,102400,9878935,2025,2025,2025,2025,0
|
|
20230818,102300,9878935,2025,2025,2025,2025,0
|
|
20230818,102200,9878935,2025,2025,2025,2025,21
|
|
20230818,102100,9836410,2025,2025,2025,2025,0
|
|
20230818,102000,9836410,2025,2025,2025,2025,0
|
|
20230818,101900,9836410,2025,2025,2025,2025,0
|
|
20230818,101800,9836410,2025,2025,2025,2025,5
|
|
20230818,101700,9826285,2010,2010,2010,2010,0
|
|
20230818,101600,9826285,2010,2010,2010,2010,0
|
|
20230818,101500,9826285,2010,2010,2010,2010,0
|
|
20230818,101400,9826285,2010,2010,2010,2010,0
|
|
20230818,101300,9826285,2010,2010,2010,2010,0
|
|
20230818,101200,9826285,2010,2010,2010,2010,20
|
|
20230818,101100,9786085,2010,2010,2010,2010,1
|
|
20230818,101000,9784075,2010,2020,2020,2010,1535
|
|
20230818,100900,6693290,2025,2025,2025,2025,0
|
|
20230818,100800,6693290,2025,2025,2025,2025,0
|
|
20230818,100700,6693290,2025,2025,2025,2025,60
|
|
20230818,100600,6571790,2025,2025,2025,2025,48
|
|
20230818,100500,6474590,2025,2025,2030,2025,98
|
|
20230818,100400,6276135,2030,2025,2030,2025,204
|
|
20230818,100300,5863030,2020,2025,2025,2020,70
|
|
20230818,100200,5721375,2025,2025,2025,2025,49
|
|
20230818,100100,5622150,2025,2025,2025,2025,0
|
|
20230818,100000,5622150,2025,2025,2025,2025,0
|
|
20230818,095900,5622150,2025,2025,2025,2025,0
|
|
20230818,095800,5622150,2025,2025,2025,2025,0
|
|
20230818,095700,5622150,2025,2025,2025,2025,50
|
|
20230818,095600,5520900,2025,2025,2025,2025,0
|
|
20230818,095500,5520900,2025,2025,2025,2025,0
|
|
20230818,095400,5520900,2025,2025,2025,2025,0
|
|
20230818,095300,5520900,2025,2025,2025,2025,24
|
|
20230818,095200,5472300,2030,2030,2030,2030,0
|
|
20230818,095100,5472300,2030,2030,2030,2030,0
|
|
20230818,095000,5472300,2030,2030,2030,2030,0
|
|
20230818,094900,5472300,2030,2030,2030,2030,0
|
|
20230818,094800,5472300,2030,2025,2030,2020,196
|
|
20230818,094700,5075340,2030,2030,2030,2030,0
|
|
20230818,094600,5075340,2030,2030,2030,2030,302
|
|
20230818,094500,4462280,2040,2040,2040,2040,0
|
|
20230818,094400,4462280,2040,2040,2040,2040,0
|
|
20230818,094300,4462280,2040,2040,2040,2040,0
|
|
20230818,094200,4462280,2040,2040,2040,2040,0
|
|
20230818,094100,4462280,2040,2030,2040,2020,669
|
|
20230818,094000,3108815,2035,2035,2035,2035,0
|
|
20230818,093900,3108815,2035,2035,2035,2035,0
|
|
20230818,093800,3108815,2035,2035,2035,2035,0
|
|
20230818,093700,3108815,2035,2035,2035,2035,0
|
|
20230818,093600,3108815,2035,2035,2035,2035,0
|
|
20230818,093500,3108815,2035,2035,2035,2035,0
|
|
20230818,093400,3108815,2035,2035,2035,2035,0
|
|
20230818,093300,3108815,2035,2035,2035,2035,30
|
|
20230818,093200,3047765,2035,2035,2035,2035,0
|
|
20230818,093100,3047765,2035,2035,2035,2035,0
|
|
20230818,093000,3047765,2035,2035,2035,2035,0
|
|
20230818,092900,3047765,2035,2035,2035,2035,0
|
|
20230818,092800,3047765,2035,2035,2035,2035,55
|
|
20230818,092700,2935840,2040,2040,2040,2040,50
|
|
20230818,092600,2833840,2040,2040,2040,2040,0
|
|
20230818,092500,2833840,2040,2040,2040,2040,0
|
|
20230818,092400,2833840,2040,2040,2040,2040,0
|
|
20230818,092300,2833840,2040,2040,2040,2040,0
|
|
20230818,092200,2833840,2040,2040,2040,2040,0
|
|
20230818,092100,2833840,2040,2040,2040,2040,0
|
|
20230818,092000,2833840,2040,2040,2040,2040,0
|
|
20230818,091900,2833840,2040,2040,2040,2040,0
|
|
20230818,091800,2833840,2040,2040,2040,2040,0
|
|
20230818,091700,2833840,2040,2040,2040,2040,5
|
|
20230818,091600,2823640,2030,2030,2030,2030,0
|
|
20230818,091500,2823640,2030,2030,2030,2030,0
|
|
20230818,091400,2823640,2030,2030,2030,2030,0
|
|
20230818,091300,2823640,2030,2030,2030,2030,0
|
|
20230818,091200,2823640,2030,2030,2030,2030,0
|
|
20230818,091100,2823640,2030,2030,2030,2030,0
|
|
20230818,091000,2823640,2030,2030,2030,2030,69
|
|
20230818,090900,2683570,2035,2035,2035,2035,0
|
|
20230818,090800,2683570,2035,2035,2035,2035,30
|
|
20230818,090700,2622520,2035,2035,2035,2035,0
|
|
20230818,090600,2622520,2035,2035,2035,2035,0
|
|
20230818,090500,2622520,2035,2035,2035,2035,0
|
|
20230818,090400,2622520,2035,2035,2035,2035,0
|
|
20230818,090300,2622520,2035,2035,2035,2035,0
|
|
20230818,090200,2622520,2035,2035,2035,2035,0
|
|
20230818,090100,2622520,2035,2035,2035,2035,115
|
|
20230818,090000,2388495,2040,2045,2045,2040,162
|