614 lines
28 KiB
CSV
614 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230809,191100,85303315,3025,3025,3025,3025,1160
|
|
20230809,191000,85303315,3025,3025,3025,3025,0
|
|
20230809,190900,85303315,3025,3025,3025,3025,0
|
|
20230809,190800,85303315,3025,3025,3025,3025,0
|
|
20230809,190700,85303315,3025,3025,3025,3025,0
|
|
20230809,190600,85303315,3025,3025,3025,3025,0
|
|
20230809,190500,85303315,3025,3025,3025,3025,0
|
|
20230809,190400,85303315,3025,3025,3025,3025,0
|
|
20230809,190300,85303315,3025,3025,3025,3025,0
|
|
20230809,190200,85303315,3025,3025,3025,3025,0
|
|
20230809,190100,85303315,3025,3025,3025,3025,0
|
|
20230809,190000,85303315,3025,3025,3025,3025,0
|
|
20230809,185900,85303315,3025,3025,3025,3025,0
|
|
20230809,185800,85303315,3025,3025,3025,3025,0
|
|
20230809,185700,85303315,3025,3025,3025,3025,0
|
|
20230809,185600,85303315,3025,3025,3025,3025,0
|
|
20230809,185500,85303315,3025,3025,3025,3025,0
|
|
20230809,185400,85303315,3025,3025,3025,3025,0
|
|
20230809,185300,85303315,3025,3025,3025,3025,0
|
|
20230809,185200,85303315,3025,3025,3025,3025,0
|
|
20230809,185100,85303315,3025,3025,3025,3025,0
|
|
20230809,185000,85303315,3025,3025,3025,3025,0
|
|
20230809,184900,85303315,3025,3025,3025,3025,0
|
|
20230809,184800,85303315,3025,3025,3025,3025,0
|
|
20230809,184700,85303315,3025,3025,3025,3025,0
|
|
20230809,184600,85303315,3025,3025,3025,3025,0
|
|
20230809,184500,85303315,3025,3025,3025,3025,0
|
|
20230809,184400,85303315,3025,3025,3025,3025,0
|
|
20230809,184300,85303315,3025,3025,3025,3025,0
|
|
20230809,184200,85303315,3025,3025,3025,3025,0
|
|
20230809,184100,85303315,3025,3025,3025,3025,1160
|
|
20230809,184000,85303315,3025,3025,3025,3025,0
|
|
20230809,183900,85303315,3025,3025,3025,3025,0
|
|
20230809,183800,85303315,3025,3025,3025,3025,0
|
|
20230809,183700,85303315,3025,3025,3025,3025,0
|
|
20230809,183600,85303315,3025,3025,3025,3025,0
|
|
20230809,183500,85303315,3025,3025,3025,3025,0
|
|
20230809,183400,85303315,3025,3025,3025,3025,0
|
|
20230809,183300,85303315,3025,3025,3025,3025,0
|
|
20230809,183200,85303315,3025,3025,3025,3025,0
|
|
20230809,183100,85303315,3025,3025,3025,3025,0
|
|
20230809,183000,85303315,3025,3025,3025,3025,0
|
|
20230809,182900,85303315,3025,3025,3025,3025,0
|
|
20230809,182800,85303315,3025,3025,3025,3025,0
|
|
20230809,182700,85303315,3025,3025,3025,3025,0
|
|
20230809,182600,85303315,3025,3025,3025,3025,0
|
|
20230809,182500,85303315,3025,3025,3025,3025,0
|
|
20230809,182400,85303315,3025,3025,3025,3025,0
|
|
20230809,182300,85303315,3025,3025,3025,3025,0
|
|
20230809,182200,85303315,3025,3025,3025,3025,0
|
|
20230809,182100,85303315,3025,3025,3025,3025,0
|
|
20230809,182000,85303315,3025,3025,3025,3025,0
|
|
20230809,181900,85303315,3025,3025,3025,3025,0
|
|
20230809,181800,85303315,3025,3025,3025,3025,0
|
|
20230809,181700,85303315,3025,3025,3025,3025,0
|
|
20230809,181600,85303315,3025,3025,3025,3025,0
|
|
20230809,181500,85303315,3025,3025,3025,3025,0
|
|
20230809,181400,85303315,3025,3025,3025,3025,0
|
|
20230809,181300,85303315,3025,3025,3025,3025,0
|
|
20230809,181200,85303315,3025,3025,3025,3025,0
|
|
20230809,181100,85303315,3025,3025,3025,3025,1160
|
|
20230809,181000,85303315,3025,3025,3025,3025,0
|
|
20230809,180900,85303315,3025,3025,3025,3025,0
|
|
20230809,180800,85303315,3025,3025,3025,3025,0
|
|
20230809,180700,85303315,3025,3025,3025,3025,0
|
|
20230809,180600,85303315,3025,3025,3025,3025,0
|
|
20230809,180500,85303315,3025,3025,3025,3025,0
|
|
20230809,180400,85303315,3025,3025,3025,3025,0
|
|
20230809,180300,85303315,3025,3025,3025,3025,0
|
|
20230809,180200,85303315,3025,3025,3025,3025,0
|
|
20230809,180100,85303315,3025,3025,3025,3025,0
|
|
20230809,180000,85303315,3025,3025,3025,3025,0
|
|
20230809,175900,85303315,3025,3025,3025,3025,0
|
|
20230809,175800,85303315,3025,3025,3025,3025,0
|
|
20230809,175700,85303315,3025,3025,3025,3025,0
|
|
20230809,175600,85303315,3025,3025,3025,3025,0
|
|
20230809,175500,85303315,3025,3025,3025,3025,0
|
|
20230809,175400,85303315,3025,3025,3025,3025,0
|
|
20230809,175300,85303315,3025,3025,3025,3025,0
|
|
20230809,175200,85303315,3025,3025,3025,3025,0
|
|
20230809,175100,85303315,3025,3025,3025,3025,0
|
|
20230809,175000,85303315,3025,3025,3025,3025,0
|
|
20230809,174900,85303315,3025,3025,3025,3025,0
|
|
20230809,174800,85303315,3025,3025,3025,3025,0
|
|
20230809,174700,85303315,3025,3025,3025,3025,0
|
|
20230809,174600,85303315,3025,3025,3025,3025,0
|
|
20230809,174500,85303315,3025,3025,3025,3025,0
|
|
20230809,174400,85303315,3025,3025,3025,3025,0
|
|
20230809,174300,85303315,3025,3025,3025,3025,0
|
|
20230809,174200,85303315,3025,3025,3025,3025,0
|
|
20230809,174100,85303315,3025,3025,3025,3025,1160
|
|
20230809,174000,85303315,3025,3025,3025,3025,0
|
|
20230809,173900,85303315,3025,3025,3025,3025,0
|
|
20230809,173800,85303315,3025,3025,3025,3025,0
|
|
20230809,173700,85303315,3025,3025,3025,3025,0
|
|
20230809,173600,85303315,3025,3025,3025,3025,0
|
|
20230809,173500,85303315,3025,3025,3025,3025,0
|
|
20230809,173400,85303315,3025,3025,3025,3025,0
|
|
20230809,173300,85303315,3025,3025,3025,3025,0
|
|
20230809,173200,85303315,3025,3025,3025,3025,0
|
|
20230809,173100,85303315,3025,3025,3025,3025,0
|
|
20230809,173000,85303315,3025,3025,3025,3025,0
|
|
20230809,172900,85303315,3025,3025,3025,3025,0
|
|
20230809,172800,85303315,3025,3025,3025,3025,0
|
|
20230809,172700,85303315,3025,3025,3025,3025,0
|
|
20230809,172600,85303315,3025,3025,3025,3025,0
|
|
20230809,172500,85303315,3025,3025,3025,3025,0
|
|
20230809,172400,85303315,3025,3025,3025,3025,0
|
|
20230809,172300,85303315,3025,3025,3025,3025,0
|
|
20230809,172200,85303315,3025,3025,3025,3025,0
|
|
20230809,172100,85303315,3025,3025,3025,3025,0
|
|
20230809,172000,85303315,3025,3025,3025,3025,0
|
|
20230809,171900,85303315,3025,3025,3025,3025,0
|
|
20230809,171800,85303315,3025,3025,3025,3025,0
|
|
20230809,171700,85303315,3025,3025,3025,3025,0
|
|
20230809,171600,85303315,3025,3025,3025,3025,0
|
|
20230809,171500,85303315,3025,3025,3025,3025,0
|
|
20230809,171400,85303315,3025,3025,3025,3025,0
|
|
20230809,171300,85303315,3025,3025,3025,3025,0
|
|
20230809,171200,85303315,3025,3025,3025,3025,0
|
|
20230809,171100,85303315,3025,3025,3025,3025,1160
|
|
20230809,171000,85303315,3025,3025,3025,3025,0
|
|
20230809,170900,85303315,3025,3025,3025,3025,0
|
|
20230809,170800,85303315,3025,3025,3025,3025,0
|
|
20230809,170700,85303315,3025,3025,3025,3025,0
|
|
20230809,170600,85303315,3025,3025,3025,3025,0
|
|
20230809,170500,85303315,3025,3025,3025,3025,0
|
|
20230809,170400,85303315,3025,3025,3025,3025,0
|
|
20230809,170300,85303315,3025,3025,3025,3025,0
|
|
20230809,170200,85303315,3025,3025,3025,3025,0
|
|
20230809,170100,85303315,3025,3025,3025,3025,0
|
|
20230809,170000,85303315,3025,3025,3025,3025,0
|
|
20230809,165900,85303315,3025,3025,3025,3025,0
|
|
20230809,165800,85303315,3025,3025,3025,3025,0
|
|
20230809,165700,85303315,3025,3025,3025,3025,0
|
|
20230809,165600,85303315,3025,3025,3025,3025,0
|
|
20230809,165500,85303315,3025,3025,3025,3025,0
|
|
20230809,165400,85303315,3025,3025,3025,3025,0
|
|
20230809,165300,85303315,3025,3025,3025,3025,0
|
|
20230809,165200,85303315,3025,3025,3025,3025,0
|
|
20230809,165100,85303315,3025,3025,3025,3025,0
|
|
20230809,165000,85303315,3025,3025,3025,3025,0
|
|
20230809,164900,85303315,3025,3025,3025,3025,0
|
|
20230809,164800,85303315,3025,3025,3025,3025,0
|
|
20230809,164700,85303315,3025,3025,3025,3025,0
|
|
20230809,164600,85303315,3025,3025,3025,3025,0
|
|
20230809,164500,85303315,3025,3025,3025,3025,0
|
|
20230809,164400,85303315,3025,3025,3025,3025,0
|
|
20230809,164300,85303315,3025,3025,3025,3025,0
|
|
20230809,164200,85303315,3025,3025,3025,3025,0
|
|
20230809,164100,85303315,3025,3025,3025,3025,1160
|
|
20230809,164000,85303315,3025,3025,3025,3025,0
|
|
20230809,163900,85303315,3025,3025,3025,3025,0
|
|
20230809,163800,85303315,3025,3025,3025,3025,0
|
|
20230809,163700,85303315,3025,3025,3025,3025,0
|
|
20230809,163600,85303315,3025,3025,3025,3025,0
|
|
20230809,163500,85303315,3025,3025,3025,3025,0
|
|
20230809,163400,85303315,3025,3025,3025,3025,0
|
|
20230809,163300,85303315,3025,3025,3025,3025,0
|
|
20230809,163200,85303315,3025,3025,3025,3025,0
|
|
20230809,163100,85303315,3025,3025,3025,3025,0
|
|
20230809,163000,85303315,3025,3025,3025,3025,0
|
|
20230809,162900,85303315,3025,3025,3025,3025,0
|
|
20230809,162800,85303315,3025,3025,3025,3025,0
|
|
20230809,162700,85303315,3025,3025,3025,3025,0
|
|
20230809,162600,85303315,3025,3025,3025,3025,0
|
|
20230809,162500,85303315,3025,3025,3025,3025,0
|
|
20230809,162400,85303315,3025,3025,3025,3025,0
|
|
20230809,162300,85303315,3025,3025,3025,3025,0
|
|
20230809,162200,85303315,3025,3025,3025,3025,0
|
|
20230809,162100,85303315,3025,3025,3025,3025,0
|
|
20230809,162000,85303315,3025,3025,3025,3025,0
|
|
20230809,161900,85303315,3025,3025,3025,3025,0
|
|
20230809,161800,85303315,3025,3025,3025,3025,0
|
|
20230809,161700,85303315,3025,3025,3025,3025,0
|
|
20230809,161600,85303315,3025,3025,3025,3025,0
|
|
20230809,161500,85303315,3025,3025,3025,3025,0
|
|
20230809,161400,85303315,3025,3025,3025,3025,0
|
|
20230809,161300,85303315,3025,3025,3025,3025,0
|
|
20230809,161200,85303315,3025,3025,3025,3025,0
|
|
20230809,161100,85303315,3025,3025,3025,3025,1160
|
|
20230809,161000,85303315,3025,3025,3025,3025,0
|
|
20230809,160900,85303315,3025,3025,3025,3025,0
|
|
20230809,160800,85303315,3025,3025,3025,3025,0
|
|
20230809,160700,85303315,3025,3025,3025,3025,0
|
|
20230809,160600,85303315,3025,3025,3025,3025,0
|
|
20230809,160500,85303315,3025,3025,3025,3025,0
|
|
20230809,160400,85303315,3025,3025,3025,3025,0
|
|
20230809,160300,85303315,3025,3025,3025,3025,0
|
|
20230809,160200,85303315,3025,3025,3025,3025,0
|
|
20230809,160100,85303315,3025,3025,3025,3025,0
|
|
20230809,160000,85303315,3025,3025,3025,3025,0
|
|
20230809,155900,85303315,3025,3025,3025,3025,0
|
|
20230809,155800,85303315,3025,3025,3025,3025,0
|
|
20230809,155700,85303315,3025,3025,3025,3025,0
|
|
20230809,155600,85303315,3025,3025,3025,3025,0
|
|
20230809,155500,85303315,3025,3025,3025,3025,0
|
|
20230809,155400,85303315,3025,3025,3025,3025,0
|
|
20230809,155300,85303315,3025,3025,3025,3025,0
|
|
20230809,155200,85303315,3025,3025,3025,3025,0
|
|
20230809,155100,85303315,3025,3025,3025,3025,0
|
|
20230809,155000,85303315,3025,3025,3025,3025,0
|
|
20230809,154900,85303315,3025,3025,3025,3025,0
|
|
20230809,154800,85303315,3025,3025,3025,3025,0
|
|
20230809,154700,85303315,3025,3025,3025,3025,0
|
|
20230809,154600,85303315,3025,3025,3025,3025,0
|
|
20230809,154500,85303315,3025,3025,3025,3025,0
|
|
20230809,154400,85303315,3025,3025,3025,3025,0
|
|
20230809,154300,85303315,3025,3025,3025,3025,0
|
|
20230809,154200,85303315,3025,3025,3025,3025,0
|
|
20230809,154100,85303315,3025,3025,3025,3025,1160
|
|
20230809,154000,85303315,3025,3025,3025,3025,0
|
|
20230809,153900,85303315,3025,3025,3025,3025,0
|
|
20230809,153800,85303315,3025,3025,3025,3025,0
|
|
20230809,153700,85303315,3025,3025,3025,3025,0
|
|
20230809,153600,85303315,3025,3025,3025,3025,0
|
|
20230809,153500,85303315,3025,3025,3025,3025,0
|
|
20230809,153400,85303315,3025,3025,3025,3025,0
|
|
20230809,153300,85303315,3025,3025,3025,3025,0
|
|
20230809,153200,85303315,3025,3025,3025,3025,0
|
|
20230809,153100,85303315,3025,3025,3025,3025,0
|
|
20230809,153000,85303315,3025,3025,3025,3025,1160
|
|
20230809,152900,81794315,3040,3040,3040,3040,0
|
|
20230809,152800,81794315,3040,3040,3040,3040,0
|
|
20230809,152700,81794315,3040,3040,3040,3040,0
|
|
20230809,152600,81794315,3040,3040,3040,3040,0
|
|
20230809,152500,81794315,3040,3040,3040,3040,0
|
|
20230809,152400,81794315,3040,3040,3040,3040,0
|
|
20230809,152300,81794315,3040,3040,3040,3040,0
|
|
20230809,152200,81794315,3040,3040,3040,3040,0
|
|
20230809,152100,81794315,3040,3040,3040,3040,0
|
|
20230809,152000,81794315,3040,3040,3040,3040,0
|
|
20230809,151900,81794315,3040,3040,3040,3040,1
|
|
20230809,151800,81791275,3055,3055,3055,3055,5
|
|
20230809,151700,81776000,3055,3055,3055,3055,0
|
|
20230809,151600,81776000,3055,3055,3055,3055,21
|
|
20230809,151500,81711845,3055,3050,3055,3050,500
|
|
20230809,151400,80185335,3050,3050,3050,3050,0
|
|
20230809,151300,80185335,3050,3050,3050,3050,2
|
|
20230809,151200,80179235,3055,3055,3055,3055,7
|
|
20230809,151100,80157850,3055,3055,3055,3055,5
|
|
20230809,151000,80142575,3055,3055,3055,3055,0
|
|
20230809,150900,80142575,3055,3055,3055,3055,0
|
|
20230809,150800,80142575,3055,3055,3055,3055,18
|
|
20230809,150700,80087585,3055,3055,3055,3055,0
|
|
20230809,150600,80087585,3055,3055,3055,3055,300
|
|
20230809,150500,79171085,3055,3055,3055,3055,0
|
|
20230809,150400,79171085,3055,3055,3055,3055,87
|
|
20230809,150300,78905300,3055,3055,3055,3055,398
|
|
20230809,150200,77689410,3035,3035,3035,3035,0
|
|
20230809,150100,77689410,3035,3035,3035,3035,0
|
|
20230809,150000,77689410,3035,3035,3035,3035,0
|
|
20230809,145900,77689410,3035,3035,3035,3035,0
|
|
20230809,145800,77689410,3035,3035,3035,3035,0
|
|
20230809,145700,77689410,3035,3035,3035,3035,0
|
|
20230809,145600,77689410,3035,3035,3035,3035,0
|
|
20230809,145500,77689410,3035,3035,3035,3035,0
|
|
20230809,145400,77689410,3035,3035,3035,3035,0
|
|
20230809,145300,77689410,3035,3035,3035,3035,0
|
|
20230809,145200,77689410,3035,3035,3035,3035,1
|
|
20230809,145100,77686375,3060,3055,3060,3055,303
|
|
20230809,145000,76759235,3055,3040,3055,3040,5000
|
|
20230809,144900,61495855,3040,3040,3040,3040,32
|
|
20230809,144800,61398575,3040,3040,3040,3040,0
|
|
20230809,144700,61398575,3040,3040,3040,3040,0
|
|
20230809,144600,61398575,3040,3040,3040,3040,0
|
|
20230809,144500,61398575,3040,3040,3040,3040,0
|
|
20230809,144400,61398575,3040,3040,3040,3040,0
|
|
20230809,144300,61398575,3040,3040,3040,3040,0
|
|
20230809,144200,61398575,3040,3040,3040,3040,0
|
|
20230809,144100,61398575,3040,3040,3040,3040,0
|
|
20230809,144000,61398575,3040,3040,3040,3040,0
|
|
20230809,143900,61398575,3040,3040,3040,3040,0
|
|
20230809,143800,61398575,3040,3040,3040,3040,3
|
|
20230809,143700,61389455,3040,3040,3040,3040,0
|
|
20230809,143600,61389455,3040,3040,3040,3040,0
|
|
20230809,143500,61389455,3040,3040,3040,3040,33
|
|
20230809,143400,61289135,3040,3040,3040,3040,0
|
|
20230809,143300,61289135,3040,3040,3040,3040,0
|
|
20230809,143200,61289135,3040,3030,3040,3030,234
|
|
20230809,143100,60578775,3030,3030,3030,3030,300
|
|
20230809,143000,59669775,3040,3040,3040,3040,73
|
|
20230809,142900,59447855,3035,3035,3035,3035,226
|
|
20230809,142800,58761945,3035,3035,3035,3035,0
|
|
20230809,142700,58761945,3035,3035,3035,3035,1800
|
|
20230809,142600,53298945,3030,3030,3030,3030,23
|
|
20230809,142500,53229255,3035,3035,3035,3035,0
|
|
20230809,142400,53229255,3035,3035,3035,3035,0
|
|
20230809,142300,53229255,3035,3035,3035,3035,0
|
|
20230809,142200,53229255,3035,3035,3035,3035,0
|
|
20230809,142100,53229255,3035,3035,3035,3035,0
|
|
20230809,142000,53229255,3035,3035,3035,3035,0
|
|
20230809,141900,53229255,3035,3035,3035,3035,0
|
|
20230809,141800,53229255,3035,3035,3035,3035,600
|
|
20230809,141700,51408255,3035,3035,3035,3035,0
|
|
20230809,141600,51408255,3035,3035,3035,3035,0
|
|
20230809,141500,51408255,3035,3035,3035,3035,321
|
|
20230809,141400,50434020,3035,3035,3035,3035,0
|
|
20230809,141300,50434020,3035,3035,3035,3035,101
|
|
20230809,141200,50127485,3045,3045,3045,3045,0
|
|
20230809,141100,50127485,3045,3045,3045,3045,0
|
|
20230809,141000,50127485,3045,3045,3045,3045,0
|
|
20230809,140900,50127485,3045,3045,3045,3045,0
|
|
20230809,140800,50127485,3045,3045,3045,3045,0
|
|
20230809,140700,50127485,3045,3045,3045,3045,0
|
|
20230809,140600,50127485,3045,3045,3045,3045,0
|
|
20230809,140500,50127485,3045,3045,3045,3045,0
|
|
20230809,140400,50127485,3045,3045,3045,3045,20
|
|
20230809,140300,50066585,3045,3035,3045,3035,16
|
|
20230809,140200,50017925,3035,3035,3035,3035,20
|
|
20230809,140100,49957225,3035,3035,3035,3035,4
|
|
20230809,140000,49945085,3035,3035,3035,3035,0
|
|
20230809,135900,49945085,3035,3035,3035,3035,0
|
|
20230809,135800,49945085,3035,3035,3035,3035,0
|
|
20230809,135700,49945085,3035,3035,3035,3035,0
|
|
20230809,135600,49945085,3035,3035,3035,3035,0
|
|
20230809,135500,49945085,3035,3035,3035,3035,0
|
|
20230809,135400,49945085,3035,3035,3035,3035,1
|
|
20230809,135300,49942050,3030,3030,3030,3030,316
|
|
20230809,135200,48984570,3030,3030,3030,3030,0
|
|
20230809,135100,48984570,3030,3030,3030,3030,0
|
|
20230809,135000,48984570,3030,3030,3030,3030,0
|
|
20230809,134900,48984570,3030,3030,3030,3030,0
|
|
20230809,134800,48984570,3030,3030,3030,3030,0
|
|
20230809,134700,48984570,3030,3030,3030,3030,0
|
|
20230809,134600,48984570,3030,3030,3030,3030,0
|
|
20230809,134500,48984570,3030,3035,3035,3030,550
|
|
20230809,134400,47317575,3030,3030,3030,3030,0
|
|
20230809,134300,47317575,3030,3030,3030,3030,15
|
|
20230809,134200,47272125,3030,3030,3030,3030,0
|
|
20230809,134100,47272125,3030,3030,3030,3030,0
|
|
20230809,134000,47272125,3030,3030,3030,3030,170
|
|
20230809,133900,46757025,3030,3030,3030,3030,0
|
|
20230809,133800,46757025,3030,3030,3030,3030,0
|
|
20230809,133700,46757025,3030,3030,3030,3030,0
|
|
20230809,133600,46757025,3030,3030,3030,3030,0
|
|
20230809,133500,46757025,3030,3030,3030,3030,0
|
|
20230809,133400,46757025,3030,3030,3030,3030,0
|
|
20230809,133300,46757025,3030,3030,3030,3030,0
|
|
20230809,133200,46757025,3030,3030,3030,3030,0
|
|
20230809,133100,46757025,3030,3030,3030,3030,363
|
|
20230809,133000,45657135,3040,3040,3040,3040,0
|
|
20230809,132900,45657135,3040,3040,3040,3040,0
|
|
20230809,132800,45657135,3040,3040,3040,3040,0
|
|
20230809,132700,45657135,3040,3040,3040,3040,11
|
|
20230809,132600,45623695,3040,3040,3040,3040,38
|
|
20230809,132500,45508175,3035,3035,3035,3035,0
|
|
20230809,132400,45508175,3035,3035,3035,3035,0
|
|
20230809,132300,45508175,3035,3035,3035,3035,0
|
|
20230809,132200,45508175,3035,3035,3035,3035,103
|
|
20230809,132100,45195570,3040,3040,3040,3040,0
|
|
20230809,132000,45195570,3040,3040,3040,3040,0
|
|
20230809,131900,45195570,3040,3040,3040,3040,0
|
|
20230809,131800,45195570,3040,3040,3040,3040,165
|
|
20230809,131700,44693970,3040,3040,3040,3040,0
|
|
20230809,131600,44693970,3040,3040,3040,3040,0
|
|
20230809,131500,44693970,3040,3040,3040,3040,1
|
|
20230809,131400,44690930,3040,3040,3040,3040,0
|
|
20230809,131300,44690930,3040,3040,3040,3040,0
|
|
20230809,131200,44690930,3040,3040,3040,3040,0
|
|
20230809,131100,44690930,3040,3040,3040,3040,0
|
|
20230809,131000,44690930,3040,3040,3040,3040,5
|
|
20230809,130900,44675730,3040,3040,3040,3040,0
|
|
20230809,130800,44675730,3040,3040,3040,3040,0
|
|
20230809,130700,44675730,3040,3040,3040,3040,0
|
|
20230809,130600,44675730,3040,3040,3040,3040,9
|
|
20230809,130500,44648370,3040,3040,3040,3040,25
|
|
20230809,130400,44572370,3040,3040,3040,3040,30
|
|
20230809,130300,44481170,3040,3040,3040,3040,0
|
|
20230809,130200,44481170,3040,3040,3040,3040,100
|
|
20230809,130100,44177170,3040,3040,3040,3040,0
|
|
20230809,130000,44177170,3040,3040,3040,3040,0
|
|
20230809,125900,44177170,3040,3040,3040,3040,66
|
|
20230809,125800,43976530,3030,3030,3030,3030,0
|
|
20230809,125700,43976530,3030,3030,3030,3030,0
|
|
20230809,125600,43976530,3030,3030,3030,3030,0
|
|
20230809,125500,43976530,3030,3030,3030,3030,0
|
|
20230809,125400,43976530,3030,3030,3030,3030,2
|
|
20230809,125300,43970470,3040,3040,3040,3040,0
|
|
20230809,125200,43970470,3040,3040,3040,3040,0
|
|
20230809,125100,43970470,3040,3040,3040,3040,0
|
|
20230809,125000,43970470,3040,3040,3040,3040,0
|
|
20230809,124900,43970470,3040,3040,3040,3040,0
|
|
20230809,124800,43970470,3040,3040,3040,3040,0
|
|
20230809,124700,43970470,3040,3040,3040,3040,0
|
|
20230809,124600,43970470,3040,3040,3040,3040,0
|
|
20230809,124500,43970470,3040,3040,3040,3040,0
|
|
20230809,124400,43970470,3040,3040,3040,3040,0
|
|
20230809,124300,43970470,3040,3040,3040,3040,0
|
|
20230809,124200,43970470,3040,3040,3040,3040,0
|
|
20230809,124100,43970470,3040,3040,3040,3040,20
|
|
20230809,124000,43909670,3040,3040,3040,3040,87
|
|
20230809,123900,43645190,3040,3040,3040,3040,0
|
|
20230809,123800,43645190,3040,3030,3040,3030,50
|
|
20230809,123700,43493670,3030,3030,3030,3030,0
|
|
20230809,123600,43493670,3030,3030,3030,3030,20
|
|
20230809,123500,43433070,3030,3030,3030,3030,50
|
|
20230809,123400,43281570,3030,3030,3030,3030,0
|
|
20230809,123300,43281570,3030,3025,3030,3025,11
|
|
20230809,123200,43248245,3030,3030,3030,3030,200
|
|
20230809,123100,42642245,3025,3025,3025,3025,200
|
|
20230809,123000,42037245,3025,3035,3035,3025,200
|
|
20230809,122900,41432205,3025,3025,3025,3025,0
|
|
20230809,122800,41432205,3025,3025,3025,3025,0
|
|
20230809,122700,41432205,3025,3025,3025,3025,0
|
|
20230809,122600,41432205,3025,3025,3025,3025,0
|
|
20230809,122500,41432205,3025,3025,3025,3025,0
|
|
20230809,122400,41432205,3025,3025,3025,3025,0
|
|
20230809,122300,41432205,3025,3025,3025,3025,0
|
|
20230809,122200,41432205,3025,3025,3025,3025,0
|
|
20230809,122100,41432205,3025,3025,3025,3025,0
|
|
20230809,122000,41432205,3025,3025,3025,3025,0
|
|
20230809,121900,41432205,3025,3025,3025,3025,0
|
|
20230809,121800,41432205,3025,3025,3025,3025,0
|
|
20230809,121700,41432205,3025,3025,3025,3025,0
|
|
20230809,121600,41432205,3025,3025,3025,3025,0
|
|
20230809,121500,41432205,3025,3025,3025,3025,190
|
|
20230809,121400,40857455,3040,3040,3040,3040,0
|
|
20230809,121300,40857455,3040,3035,3040,3035,326
|
|
20230809,121200,39868040,3025,3025,3025,3025,0
|
|
20230809,121100,39868040,3025,3025,3025,3025,0
|
|
20230809,121000,39868040,3025,3025,3025,3025,0
|
|
20230809,120900,39868040,3025,3025,3025,3025,0
|
|
20230809,120800,39868040,3025,3025,3025,3025,90
|
|
20230809,120700,39595790,3025,3025,3025,3025,0
|
|
20230809,120600,39595790,3025,3025,3025,3025,0
|
|
20230809,120500,39595790,3025,3025,3025,3025,0
|
|
20230809,120400,39595790,3025,3025,3025,3025,0
|
|
20230809,120300,39595790,3025,3025,3025,3025,0
|
|
20230809,120200,39595790,3025,3025,3025,3025,0
|
|
20230809,120100,39595790,3025,3025,3025,3025,0
|
|
20230809,120000,39595790,3025,3025,3025,3025,40
|
|
20230809,115900,39474790,3030,3030,3030,3030,0
|
|
20230809,115800,39474790,3030,3030,3030,3030,0
|
|
20230809,115700,39474790,3030,3030,3030,3030,0
|
|
20230809,115600,39474790,3030,3030,3030,3030,0
|
|
20230809,115500,39474790,3030,3030,3030,3030,0
|
|
20230809,115400,39474790,3030,3030,3030,3030,0
|
|
20230809,115300,39474790,3030,3030,3030,3030,0
|
|
20230809,115200,39474790,3030,3030,3030,3030,33
|
|
20230809,115100,39374800,3035,3035,3035,3035,0
|
|
20230809,115000,39374800,3035,3035,3035,3035,0
|
|
20230809,114900,39374800,3035,3035,3035,3035,0
|
|
20230809,114800,39374800,3035,3035,3035,3035,0
|
|
20230809,114700,39374800,3035,3035,3035,3035,99
|
|
20230809,114600,39074335,3035,3035,3035,3035,20
|
|
20230809,114500,39013635,3035,3035,3035,3035,0
|
|
20230809,114400,39013635,3035,3035,3035,3035,99
|
|
20230809,114300,38713170,3020,3020,3020,3020,0
|
|
20230809,114200,38713170,3020,3020,3020,3020,0
|
|
20230809,114100,38713170,3020,3020,3020,3020,0
|
|
20230809,114000,38713170,3020,3025,3025,3020,329
|
|
20230809,113900,37719170,3025,3025,3025,3025,200
|
|
20230809,113800,37114170,3025,3025,3025,3025,0
|
|
20230809,113700,37114170,3025,3025,3025,3025,0
|
|
20230809,113600,37114170,3025,3025,3025,3025,1418
|
|
20230809,113500,32824720,3035,3035,3035,3035,0
|
|
20230809,113400,32824720,3035,3035,3035,3035,0
|
|
20230809,113300,32824720,3035,3035,3035,3035,0
|
|
20230809,113200,32824720,3035,3035,3035,3035,0
|
|
20230809,113100,32824720,3035,3035,3035,3035,20
|
|
20230809,113000,32764020,3035,3035,3035,3035,0
|
|
20230809,112900,32764020,3035,3035,3035,3035,0
|
|
20230809,112800,32764020,3035,3035,3035,3035,1
|
|
20230809,112700,32760985,3035,3035,3035,3035,30
|
|
20230809,112600,32669935,3025,3025,3025,3025,0
|
|
20230809,112500,32669935,3025,3025,3025,3025,8
|
|
20230809,112400,32645735,3035,3035,3035,3035,0
|
|
20230809,112300,32645735,3035,3035,3035,3035,0
|
|
20230809,112200,32645735,3035,3035,3035,3035,0
|
|
20230809,112100,32645735,3035,3035,3035,3035,0
|
|
20230809,112000,32645735,3035,3035,3035,3035,0
|
|
20230809,111900,32645735,3035,3035,3035,3035,0
|
|
20230809,111800,32645735,3035,3035,3035,3035,0
|
|
20230809,111700,32645735,3035,3035,3035,3035,0
|
|
20230809,111600,32645735,3035,3035,3035,3035,0
|
|
20230809,111500,32645735,3035,3035,3035,3035,2
|
|
20230809,111400,32639665,3035,3035,3035,3035,0
|
|
20230809,111300,32639665,3035,3035,3035,3035,6
|
|
20230809,111200,32621455,3025,3025,3025,3025,0
|
|
20230809,111100,32621455,3025,3025,3025,3025,379
|
|
20230809,111000,31474980,3035,3035,3035,3035,0
|
|
20230809,110900,31474980,3035,3035,3035,3035,0
|
|
20230809,110800,31474980,3035,3035,3035,3035,0
|
|
20230809,110700,31474980,3035,3035,3035,3035,0
|
|
20230809,110600,31474980,3035,3035,3035,3035,0
|
|
20230809,110500,31474980,3035,3035,3035,3035,0
|
|
20230809,110400,31474980,3035,3035,3035,3035,0
|
|
20230809,110300,31474980,3035,3035,3035,3035,0
|
|
20230809,110200,31474980,3035,3035,3035,3035,0
|
|
20230809,110100,31474980,3035,3035,3035,3035,0
|
|
20230809,110000,31474980,3035,3035,3035,3035,0
|
|
20230809,105900,31474980,3035,3035,3035,3035,0
|
|
20230809,105800,31474980,3035,3035,3035,3035,0
|
|
20230809,105700,31474980,3035,3035,3035,3035,0
|
|
20230809,105600,31474980,3035,3035,3035,3035,0
|
|
20230809,105500,31474980,3035,3035,3035,3035,0
|
|
20230809,105400,31474980,3035,3035,3035,3035,0
|
|
20230809,105300,31474980,3035,3035,3035,3035,0
|
|
20230809,105200,31474980,3035,3035,3035,3035,99
|
|
20230809,105100,31174515,3025,3030,3030,3025,100
|
|
20230809,105000,30871910,3030,3025,3030,3025,189
|
|
20230809,104900,30299790,3030,3030,3030,3030,83
|
|
20230809,104800,30048300,3025,3030,3030,3025,150
|
|
20230809,104700,29594300,3040,3030,3040,3030,101
|
|
20230809,104600,29287390,3025,3025,3025,3025,100
|
|
20230809,104500,28984890,3030,3030,3030,3030,251
|
|
20230809,104400,28224360,3030,3030,3030,3030,0
|
|
20230809,104300,28224360,3030,3030,3030,3030,6
|
|
20230809,104200,28206180,3030,3030,3030,3030,0
|
|
20230809,104100,28206180,3030,3030,3030,3030,11
|
|
20230809,104000,28172850,3030,3025,3030,3025,150
|
|
20230809,103900,27718850,3025,3030,3030,3025,250
|
|
20230809,103800,26961850,3030,3030,3030,3030,40
|
|
20230809,103700,26840650,3030,3030,3040,3030,100
|
|
20230809,103600,26537150,3025,3025,3030,3025,400
|
|
20230809,103500,25326650,3040,3040,3040,3040,66
|
|
20230809,103400,25126010,3040,3040,3040,3040,0
|
|
20230809,103300,25126010,3040,3040,3040,3040,0
|
|
20230809,103200,25126010,3040,3040,3040,3040,0
|
|
20230809,103100,25126010,3040,3040,3040,3040,0
|
|
20230809,103000,25126010,3040,3040,3040,3040,0
|
|
20230809,102900,25126010,3040,3040,3040,3040,0
|
|
20230809,102800,25126010,3040,3040,3040,3040,0
|
|
20230809,102700,25126010,3040,3040,3040,3040,0
|
|
20230809,102600,25126010,3040,3040,3040,3040,0
|
|
20230809,102500,25126010,3040,3040,3040,3040,0
|
|
20230809,102400,25126010,3040,3040,3040,3040,0
|
|
20230809,102300,25126010,3040,3035,3040,3035,1349
|
|
20230809,102200,21027785,3040,3040,3040,3040,0
|
|
20230809,102100,21027785,3040,3040,3040,3040,0
|
|
20230809,102000,21027785,3040,3040,3040,3040,0
|
|
20230809,101900,21027785,3040,3040,3040,3040,0
|
|
20230809,101800,21027785,3040,3040,3040,3040,0
|
|
20230809,101700,21027785,3040,3040,3040,3040,0
|
|
20230809,101600,21027785,3040,3040,3040,3040,0
|
|
20230809,101500,21027785,3040,3040,3040,3040,0
|
|
20230809,101400,21027785,3040,3040,3040,3040,0
|
|
20230809,101300,21027785,3040,3040,3040,3040,1
|
|
20230809,101200,21024745,3030,3030,3030,3030,0
|
|
20230809,101100,21024745,3030,3030,3030,3030,139
|
|
20230809,101000,20603575,3030,3030,3030,3030,0
|
|
20230809,100900,20603575,3030,3030,3030,3030,0
|
|
20230809,100800,20603575,3030,3030,3030,3030,0
|
|
20230809,100700,20603575,3030,3030,3030,3030,50
|
|
20230809,100600,20452075,3040,3040,3040,3040,108
|
|
20230809,100500,20123755,3040,3040,3040,3040,0
|
|
20230809,100400,20123755,3040,3040,3040,3040,90
|
|
20230809,100300,19850155,3020,3025,3025,3020,450
|
|
20230809,100200,18490655,3025,3025,3025,3025,100
|
|
20230809,100100,18188155,3040,3040,3040,3040,115
|
|
20230809,100000,17838555,3040,3040,3040,3040,0
|
|
20230809,095900,17838555,3040,3040,3040,3040,0
|
|
20230809,095800,17838555,3040,3040,3040,3040,0
|
|
20230809,095700,17838555,3040,3040,3040,3040,0
|
|
20230809,095600,17838555,3040,3040,3040,3040,100
|
|
20230809,095500,17534555,3040,3040,3040,3040,0
|
|
20230809,095400,17534555,3040,3040,3040,3040,0
|
|
20230809,095300,17534555,3040,3040,3040,3040,61
|
|
20230809,095200,17349115,3040,3040,3040,3040,0
|
|
20230809,095100,17349115,3040,3040,3040,3040,11
|
|
20230809,095000,17315675,3040,3040,3040,3040,0
|
|
20230809,094900,17315675,3040,3040,3040,3020,200
|
|
20230809,094800,16709675,3040,3040,3040,3040,100
|
|
20230809,094700,16405675,3020,3025,3025,3020,100
|
|
20230809,094600,16103405,3025,3030,3030,3025,100
|
|
20230809,094500,15800850,3030,3025,3030,3025,54
|
|
20230809,094400,15637280,3020,3020,3020,3020,200
|
|
20230809,094300,15033280,3025,3030,3030,3025,100
|
|
20230809,094200,14730480,3030,3020,3030,3020,150
|
|
20230809,094100,14277030,3030,3030,3030,3030,100
|
|
20230809,094000,13974030,3020,3020,3035,3020,151
|
|
20230809,093900,13517260,3015,3015,3015,3015,200
|
|
20230809,093800,12914260,3020,3020,3020,3020,100
|
|
20230809,093700,12612260,3040,3040,3040,3040,0
|
|
20230809,093600,12612260,3040,3040,3040,3040,109
|
|
20230809,093500,12280900,3040,3040,3040,3040,14
|
|
20230809,093400,12238340,3040,3040,3040,3040,23
|
|
20230809,093300,12168420,3040,3040,3040,3040,51
|
|
20230809,093200,12013380,3040,3040,3040,3040,60
|
|
20230809,093100,11830980,3040,3040,3040,3040,1
|
|
20230809,093000,11827940,3015,3015,3015,3015,0
|
|
20230809,092900,11827940,3015,3015,3015,3015,200
|
|
20230809,092800,11224940,3015,3020,3020,3015,678
|
|
20230809,092700,9178270,3020,3020,3020,3020,30
|
|
20230809,092600,9087670,3020,3020,3020,3020,0
|
|
20230809,092500,9087670,3020,3020,3020,3020,149
|
|
20230809,092400,8637690,3040,3040,3040,3040,0
|
|
20230809,092300,8637690,3040,3040,3040,3040,0
|
|
20230809,092200,8637690,3040,3040,3040,3040,4
|
|
20230809,092100,8625530,3040,3040,3040,3040,82
|
|
20230809,092000,8376250,3040,3040,3040,3040,0
|
|
20230809,091900,8376250,3040,3040,3040,3040,1
|
|
20230809,091800,8373210,3040,3040,3040,3040,0
|
|
20230809,091700,8373210,3040,3040,3040,3040,0
|
|
20230809,091600,8373210,3040,3040,3040,3040,1
|
|
20230809,091500,8370170,3020,3020,3020,3020,0
|
|
20230809,091400,8370170,3020,3020,3020,3020,0
|
|
20230809,091300,8370170,3020,3030,3030,3020,102
|
|
20230809,091200,8061130,3020,3020,3020,3020,0
|
|
20230809,091100,8061130,3020,3020,3020,3020,0
|
|
20230809,091000,8061130,3020,3020,3020,3020,300
|
|
20230809,090900,7155130,3025,3025,3025,3025,200
|
|
20230809,090800,6550130,3025,3025,3025,3025,404
|
|
20230809,090700,5328030,3025,3025,3025,3025,477
|
|
20230809,090600,3885105,3025,3025,3025,3025,100
|
|
20230809,090500,3582605,3025,3015,3025,3015,209
|
|
20230809,090400,2952400,3015,3025,3025,3015,201
|
|
20230809,090300,2346285,3015,3025,3025,3015,737
|
|
20230809,090200,124210,3025,3030,3030,3025,41
|
|
20230809,090100,0,3030,3030,3030,3030,0
|
|
20230809,090000,0,3030,3030,3030,3030,0
|