614 lines
29 KiB
CSV
614 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230810,191100,112930105,3040,3040,3040,3040,3664
|
|
20230810,191000,112930105,3040,3040,3040,3040,0
|
|
20230810,190900,112930105,3040,3040,3040,3040,0
|
|
20230810,190800,112930105,3040,3040,3040,3040,0
|
|
20230810,190700,112930105,3040,3040,3040,3040,0
|
|
20230810,190600,112930105,3040,3040,3040,3040,0
|
|
20230810,190500,112930105,3040,3040,3040,3040,0
|
|
20230810,190400,112930105,3040,3040,3040,3040,0
|
|
20230810,190300,112930105,3040,3040,3040,3040,0
|
|
20230810,190200,112930105,3040,3040,3040,3040,0
|
|
20230810,190100,112930105,3040,3040,3040,3040,0
|
|
20230810,190000,112930105,3040,3040,3040,3040,0
|
|
20230810,185900,112930105,3040,3040,3040,3040,0
|
|
20230810,185800,112930105,3040,3040,3040,3040,0
|
|
20230810,185700,112930105,3040,3040,3040,3040,0
|
|
20230810,185600,112930105,3040,3040,3040,3040,0
|
|
20230810,185500,112930105,3040,3040,3040,3040,0
|
|
20230810,185400,112930105,3040,3040,3040,3040,0
|
|
20230810,185300,112930105,3040,3040,3040,3040,0
|
|
20230810,185200,112930105,3040,3040,3040,3040,0
|
|
20230810,185100,112930105,3040,3040,3040,3040,0
|
|
20230810,185000,112930105,3040,3040,3040,3040,0
|
|
20230810,184900,112930105,3040,3040,3040,3040,0
|
|
20230810,184800,112930105,3040,3040,3040,3040,0
|
|
20230810,184700,112930105,3040,3040,3040,3040,0
|
|
20230810,184600,112930105,3040,3040,3040,3040,0
|
|
20230810,184500,112930105,3040,3040,3040,3040,0
|
|
20230810,184400,112930105,3040,3040,3040,3040,0
|
|
20230810,184300,112930105,3040,3040,3040,3040,0
|
|
20230810,184200,112930105,3040,3040,3040,3040,0
|
|
20230810,184100,112930105,3040,3040,3040,3040,3664
|
|
20230810,184000,112930105,3040,3040,3040,3040,0
|
|
20230810,183900,112930105,3040,3040,3040,3040,0
|
|
20230810,183800,112930105,3040,3040,3040,3040,0
|
|
20230810,183700,112930105,3040,3040,3040,3040,0
|
|
20230810,183600,112930105,3040,3040,3040,3040,0
|
|
20230810,183500,112930105,3040,3040,3040,3040,0
|
|
20230810,183400,112930105,3040,3040,3040,3040,0
|
|
20230810,183300,112930105,3040,3040,3040,3040,0
|
|
20230810,183200,112930105,3040,3040,3040,3040,0
|
|
20230810,183100,112930105,3040,3040,3040,3040,0
|
|
20230810,183000,112930105,3040,3040,3040,3040,0
|
|
20230810,182900,112930105,3040,3040,3040,3040,0
|
|
20230810,182800,112930105,3040,3040,3040,3040,0
|
|
20230810,182700,112930105,3040,3040,3040,3040,0
|
|
20230810,182600,112930105,3040,3040,3040,3040,0
|
|
20230810,182500,112930105,3040,3040,3040,3040,0
|
|
20230810,182400,112930105,3040,3040,3040,3040,0
|
|
20230810,182300,112930105,3040,3040,3040,3040,0
|
|
20230810,182200,112930105,3040,3040,3040,3040,0
|
|
20230810,182100,112930105,3040,3040,3040,3040,0
|
|
20230810,182000,112930105,3040,3040,3040,3040,0
|
|
20230810,181900,112930105,3040,3040,3040,3040,0
|
|
20230810,181800,112930105,3040,3040,3040,3040,0
|
|
20230810,181700,112930105,3040,3040,3040,3040,0
|
|
20230810,181600,112930105,3040,3040,3040,3040,0
|
|
20230810,181500,112930105,3040,3040,3040,3040,0
|
|
20230810,181400,112930105,3040,3040,3040,3040,0
|
|
20230810,181300,112930105,3040,3040,3040,3040,0
|
|
20230810,181200,112930105,3040,3040,3040,3040,0
|
|
20230810,181100,112930105,3040,3040,3040,3040,3664
|
|
20230810,181000,112930105,3040,3040,3040,3040,0
|
|
20230810,180900,112930105,3040,3040,3040,3040,0
|
|
20230810,180800,112930105,3040,3040,3040,3040,0
|
|
20230810,180700,112930105,3040,3040,3040,3040,0
|
|
20230810,180600,112930105,3040,3040,3040,3040,0
|
|
20230810,180500,112930105,3040,3040,3040,3040,0
|
|
20230810,180400,112930105,3040,3040,3040,3040,0
|
|
20230810,180300,112930105,3040,3040,3040,3040,0
|
|
20230810,180200,112930105,3040,3040,3040,3040,0
|
|
20230810,180100,112930105,3040,3040,3040,3040,0
|
|
20230810,180000,112930105,3040,3040,3040,3040,0
|
|
20230810,175900,112930105,3040,3040,3040,3040,0
|
|
20230810,175800,112930105,3040,3040,3040,3040,0
|
|
20230810,175700,112930105,3040,3040,3040,3040,0
|
|
20230810,175600,112930105,3040,3040,3040,3040,0
|
|
20230810,175500,112930105,3040,3040,3040,3040,0
|
|
20230810,175400,112930105,3040,3040,3040,3040,0
|
|
20230810,175300,112930105,3040,3040,3040,3040,0
|
|
20230810,175200,112930105,3040,3040,3040,3040,0
|
|
20230810,175100,112930105,3040,3040,3040,3040,0
|
|
20230810,175000,112930105,3040,3040,3040,3040,0
|
|
20230810,174900,112930105,3040,3040,3040,3040,0
|
|
20230810,174800,112930105,3040,3040,3040,3040,0
|
|
20230810,174700,112930105,3040,3040,3040,3040,0
|
|
20230810,174600,112930105,3040,3040,3040,3040,0
|
|
20230810,174500,112930105,3040,3040,3040,3040,0
|
|
20230810,174400,112930105,3040,3040,3040,3040,0
|
|
20230810,174300,112930105,3040,3040,3040,3040,0
|
|
20230810,174200,112930105,3040,3040,3040,3040,0
|
|
20230810,174100,112930105,3040,3040,3040,3040,3664
|
|
20230810,174000,112930105,3040,3040,3040,3040,0
|
|
20230810,173900,112930105,3040,3040,3040,3040,0
|
|
20230810,173800,112930105,3040,3040,3040,3040,0
|
|
20230810,173700,112930105,3040,3040,3040,3040,0
|
|
20230810,173600,112930105,3040,3040,3040,3040,0
|
|
20230810,173500,112930105,3040,3040,3040,3040,0
|
|
20230810,173400,112930105,3040,3040,3040,3040,0
|
|
20230810,173300,112930105,3040,3040,3040,3040,0
|
|
20230810,173200,112930105,3040,3040,3040,3040,0
|
|
20230810,173100,112930105,3040,3040,3040,3040,0
|
|
20230810,173000,112930105,3040,3040,3040,3040,0
|
|
20230810,172900,112930105,3040,3040,3040,3040,0
|
|
20230810,172800,112930105,3040,3040,3040,3040,0
|
|
20230810,172700,112930105,3040,3040,3040,3040,0
|
|
20230810,172600,112930105,3040,3040,3040,3040,0
|
|
20230810,172500,112930105,3040,3040,3040,3040,0
|
|
20230810,172400,112930105,3040,3040,3040,3040,0
|
|
20230810,172300,112930105,3040,3040,3040,3040,0
|
|
20230810,172200,112930105,3040,3040,3040,3040,0
|
|
20230810,172100,112930105,3040,3040,3040,3040,0
|
|
20230810,172000,112930105,3040,3040,3040,3040,0
|
|
20230810,171900,112930105,3040,3040,3040,3040,0
|
|
20230810,171800,112930105,3040,3040,3040,3040,0
|
|
20230810,171700,112930105,3040,3040,3040,3040,0
|
|
20230810,171600,112930105,3040,3040,3040,3040,0
|
|
20230810,171500,112930105,3040,3040,3040,3040,0
|
|
20230810,171400,112930105,3040,3040,3040,3040,0
|
|
20230810,171300,112930105,3040,3040,3040,3040,0
|
|
20230810,171200,112930105,3040,3040,3040,3040,0
|
|
20230810,171100,112930105,3040,3040,3040,3040,3664
|
|
20230810,171000,112930105,3040,3040,3040,3040,0
|
|
20230810,170900,112930105,3040,3040,3040,3040,0
|
|
20230810,170800,112930105,3040,3040,3040,3040,0
|
|
20230810,170700,112930105,3040,3040,3040,3040,0
|
|
20230810,170600,112930105,3040,3040,3040,3040,0
|
|
20230810,170500,112930105,3040,3040,3040,3040,0
|
|
20230810,170400,112930105,3040,3040,3040,3040,0
|
|
20230810,170300,112930105,3040,3040,3040,3040,0
|
|
20230810,170200,112930105,3040,3040,3040,3040,0
|
|
20230810,170100,112930105,3040,3040,3040,3040,0
|
|
20230810,170000,112930105,3040,3040,3040,3040,0
|
|
20230810,165900,112930105,3040,3040,3040,3040,0
|
|
20230810,165800,112930105,3040,3040,3040,3040,0
|
|
20230810,165700,112930105,3040,3040,3040,3040,0
|
|
20230810,165600,112930105,3040,3040,3040,3040,0
|
|
20230810,165500,112930105,3040,3040,3040,3040,0
|
|
20230810,165400,112930105,3040,3040,3040,3040,0
|
|
20230810,165300,112930105,3040,3040,3040,3040,0
|
|
20230810,165200,112930105,3040,3040,3040,3040,0
|
|
20230810,165100,112930105,3040,3040,3040,3040,0
|
|
20230810,165000,112930105,3040,3040,3040,3040,0
|
|
20230810,164900,112930105,3040,3040,3040,3040,0
|
|
20230810,164800,112930105,3040,3040,3040,3040,0
|
|
20230810,164700,112930105,3040,3040,3040,3040,0
|
|
20230810,164600,112930105,3040,3040,3040,3040,0
|
|
20230810,164500,112930105,3040,3040,3040,3040,0
|
|
20230810,164400,112930105,3040,3040,3040,3040,0
|
|
20230810,164300,112930105,3040,3040,3040,3040,0
|
|
20230810,164200,112930105,3040,3040,3040,3040,0
|
|
20230810,164100,112930105,3040,3040,3040,3040,3664
|
|
20230810,164000,112930105,3040,3040,3040,3040,0
|
|
20230810,163900,112930105,3040,3040,3040,3040,0
|
|
20230810,163800,112930105,3040,3040,3040,3040,0
|
|
20230810,163700,112930105,3040,3040,3040,3040,0
|
|
20230810,163600,112930105,3040,3040,3040,3040,0
|
|
20230810,163500,112930105,3040,3040,3040,3040,0
|
|
20230810,163400,112930105,3040,3040,3040,3040,0
|
|
20230810,163300,112930105,3040,3040,3040,3040,0
|
|
20230810,163200,112930105,3040,3040,3040,3040,0
|
|
20230810,163100,112930105,3040,3040,3040,3040,0
|
|
20230810,163000,112930105,3040,3040,3040,3040,0
|
|
20230810,162900,112930105,3040,3040,3040,3040,0
|
|
20230810,162800,112930105,3040,3040,3040,3040,0
|
|
20230810,162700,112930105,3040,3040,3040,3040,0
|
|
20230810,162600,112930105,3040,3040,3040,3040,0
|
|
20230810,162500,112930105,3040,3040,3040,3040,0
|
|
20230810,162400,112930105,3040,3040,3040,3040,0
|
|
20230810,162300,112930105,3040,3040,3040,3040,0
|
|
20230810,162200,112930105,3040,3040,3040,3040,0
|
|
20230810,162100,112930105,3040,3040,3040,3040,0
|
|
20230810,162000,112930105,3040,3040,3040,3040,0
|
|
20230810,161900,112930105,3040,3040,3040,3040,0
|
|
20230810,161800,112930105,3040,3040,3040,3040,0
|
|
20230810,161700,112930105,3040,3040,3040,3040,0
|
|
20230810,161600,112930105,3040,3040,3040,3040,0
|
|
20230810,161500,112930105,3040,3040,3040,3040,0
|
|
20230810,161400,112930105,3040,3040,3040,3040,0
|
|
20230810,161300,112930105,3040,3040,3040,3040,0
|
|
20230810,161200,112930105,3040,3040,3040,3040,0
|
|
20230810,161100,112930105,3040,3040,3040,3040,3664
|
|
20230810,161000,112930105,3040,3040,3040,3040,0
|
|
20230810,160900,112930105,3040,3040,3040,3040,0
|
|
20230810,160800,112930105,3040,3040,3040,3040,0
|
|
20230810,160700,112930105,3040,3040,3040,3040,0
|
|
20230810,160600,112930105,3040,3040,3040,3040,0
|
|
20230810,160500,112930105,3040,3040,3040,3040,0
|
|
20230810,160400,112930105,3040,3040,3040,3040,0
|
|
20230810,160300,112930105,3040,3040,3040,3040,0
|
|
20230810,160200,112930105,3040,3040,3040,3040,0
|
|
20230810,160100,112930105,3040,3040,3040,3040,0
|
|
20230810,160000,112930105,3040,3040,3040,3040,0
|
|
20230810,155900,112930105,3040,3040,3040,3040,0
|
|
20230810,155800,112930105,3040,3040,3040,3040,0
|
|
20230810,155700,112930105,3040,3040,3040,3040,0
|
|
20230810,155600,112930105,3040,3040,3040,3040,0
|
|
20230810,155500,112930105,3040,3040,3040,3040,0
|
|
20230810,155400,112930105,3040,3040,3040,3040,0
|
|
20230810,155300,112930105,3040,3040,3040,3040,0
|
|
20230810,155200,112930105,3040,3040,3040,3040,0
|
|
20230810,155100,112930105,3040,3040,3040,3040,0
|
|
20230810,155000,112930105,3040,3040,3040,3040,0
|
|
20230810,154900,112930105,3040,3040,3040,3040,0
|
|
20230810,154800,112930105,3040,3040,3040,3040,0
|
|
20230810,154700,112930105,3040,3040,3040,3040,0
|
|
20230810,154600,112930105,3040,3040,3040,3040,0
|
|
20230810,154500,112930105,3040,3040,3040,3040,0
|
|
20230810,154400,112930105,3040,3040,3040,3040,0
|
|
20230810,154300,112930105,3040,3040,3040,3040,0
|
|
20230810,154200,112930105,3040,3040,3040,3040,0
|
|
20230810,154100,112930105,3040,3040,3040,3040,3664
|
|
20230810,154000,112930105,3040,3040,3040,3040,0
|
|
20230810,153900,112930105,3040,3040,3040,3040,0
|
|
20230810,153800,112930105,3040,3040,3040,3040,0
|
|
20230810,153700,112930105,3040,3040,3040,3040,0
|
|
20230810,153600,112930105,3040,3040,3040,3040,0
|
|
20230810,153500,112930105,3040,3040,3040,3040,0
|
|
20230810,153400,112930105,3040,3040,3040,3040,0
|
|
20230810,153300,112930105,3040,3040,3040,3040,0
|
|
20230810,153200,112930105,3040,3040,3040,3040,0
|
|
20230810,153100,112930105,3040,3040,3040,3040,0
|
|
20230810,153000,112930105,3040,3040,3040,3040,3664
|
|
20230810,152900,101791545,3040,3040,3040,3040,0
|
|
20230810,152800,101791545,3040,3040,3040,3040,0
|
|
20230810,152700,101791545,3040,3040,3040,3040,0
|
|
20230810,152600,101791545,3040,3040,3040,3040,0
|
|
20230810,152500,101791545,3040,3040,3040,3040,0
|
|
20230810,152400,101791545,3040,3040,3040,3040,0
|
|
20230810,152300,101791545,3040,3040,3040,3040,0
|
|
20230810,152200,101791545,3040,3040,3040,3040,0
|
|
20230810,152100,101791545,3040,3040,3040,3040,0
|
|
20230810,152000,101791545,3040,3040,3040,3040,0
|
|
20230810,151900,101791545,3040,3040,3040,3040,0
|
|
20230810,151800,101791545,3040,3040,3040,3040,33
|
|
20230810,151700,101691225,3050,3050,3050,3050,0
|
|
20230810,151600,101691225,3050,3025,3050,3025,514
|
|
20230810,151500,100136155,3030,3030,3030,3030,0
|
|
20230810,151400,100136155,3030,3030,3030,3030,0
|
|
20230810,151300,100136155,3030,3030,3030,3030,0
|
|
20230810,151200,100136155,3030,3030,3030,3030,500
|
|
20230810,151100,98621155,3035,3035,3035,3035,177
|
|
20230810,151000,98083960,3035,3035,3035,3035,0
|
|
20230810,150900,98083960,3035,3040,3040,3035,412
|
|
20230810,150800,96831805,3040,3040,3040,3040,0
|
|
20230810,150700,96831805,3040,3040,3040,3035,1358
|
|
20230810,150600,92709800,3040,3040,3040,3040,0
|
|
20230810,150500,92709800,3040,3040,3040,3040,900
|
|
20230810,150400,89973800,3050,3050,3050,3050,0
|
|
20230810,150300,89973800,3050,3050,3050,3050,0
|
|
20230810,150200,89973800,3050,3050,3050,3050,0
|
|
20230810,150100,89973800,3050,3050,3050,3050,0
|
|
20230810,150000,89973800,3050,3050,3050,3050,0
|
|
20230810,145900,89973800,3050,3050,3050,3050,127
|
|
20230810,145800,89586450,3045,3045,3045,3045,200
|
|
20230810,145700,88977450,3045,3045,3045,3045,0
|
|
20230810,145600,88977450,3045,3045,3045,3045,0
|
|
20230810,145500,88977450,3045,3045,3045,3045,0
|
|
20230810,145400,88977450,3045,3045,3045,3045,0
|
|
20230810,145300,88977450,3045,3045,3045,3045,0
|
|
20230810,145200,88977450,3045,3045,3045,3045,0
|
|
20230810,145100,88977450,3045,3045,3045,3045,0
|
|
20230810,145000,88977450,3045,3045,3045,3045,13
|
|
20230810,144900,88937865,3045,3045,3045,3045,288
|
|
20230810,144800,88060905,3050,3050,3050,3050,0
|
|
20230810,144700,88060905,3050,3050,3050,3050,1
|
|
20230810,144600,88057855,3040,3040,3040,3040,0
|
|
20230810,144500,88057855,3040,3040,3040,3040,0
|
|
20230810,144400,88057855,3040,3040,3040,3040,0
|
|
20230810,144300,88057855,3040,3050,3050,3040,309
|
|
20230810,144200,87116905,3050,3050,3050,3050,0
|
|
20230810,144100,87116905,3050,3050,3050,3050,1
|
|
20230810,144000,87113855,3050,3050,3050,3050,0
|
|
20230810,143900,87113855,3050,3050,3050,3050,0
|
|
20230810,143800,87113855,3050,3050,3050,3050,0
|
|
20230810,143700,87113855,3050,3050,3050,3050,0
|
|
20230810,143600,87113855,3050,3050,3050,3050,200
|
|
20230810,143500,86503855,3055,3055,3055,3055,1
|
|
20230810,143400,86500800,3055,3055,3055,3055,3
|
|
20230810,143300,86491635,3055,3055,3055,3055,0
|
|
20230810,143200,86491635,3055,3055,3055,3055,380
|
|
20230810,143100,85330735,3055,3055,3055,3055,0
|
|
20230810,143000,85330735,3055,3055,3055,3055,0
|
|
20230810,142900,85330735,3055,3055,3055,3055,0
|
|
20230810,142800,85330735,3055,3055,3055,3055,0
|
|
20230810,142700,85330735,3055,3055,3055,3055,0
|
|
20230810,142600,85330735,3055,3055,3055,3055,0
|
|
20230810,142500,85330735,3055,3055,3055,3055,0
|
|
20230810,142400,85330735,3055,3055,3055,3055,0
|
|
20230810,142300,85330735,3055,3055,3055,3055,0
|
|
20230810,142200,85330735,3055,3055,3055,3055,0
|
|
20230810,142100,85330735,3055,3055,3055,3055,0
|
|
20230810,142000,85330735,3055,3055,3055,3055,240
|
|
20230810,141900,84597535,3050,3050,3050,3050,0
|
|
20230810,141800,84597535,3050,3055,3055,3050,1066
|
|
20230810,141700,81345905,3055,3055,3055,3055,0
|
|
20230810,141600,81345905,3055,3055,3055,3055,0
|
|
20230810,141500,81345905,3055,3055,3055,3055,0
|
|
20230810,141400,81345905,3055,3055,3055,3055,0
|
|
20230810,141300,81345905,3055,3055,3055,3055,0
|
|
20230810,141200,81345905,3055,3055,3055,3055,0
|
|
20230810,141100,81345905,3055,3055,3055,3055,0
|
|
20230810,141000,81345905,3055,3055,3055,3055,0
|
|
20230810,140900,81345905,3055,3055,3055,3055,0
|
|
20230810,140800,81345905,3055,3055,3055,3055,172
|
|
20230810,140700,80820445,3055,3055,3055,3055,0
|
|
20230810,140600,80820445,3055,3055,3055,3055,0
|
|
20230810,140500,80820445,3055,3055,3055,3055,0
|
|
20230810,140400,80820445,3055,3055,3055,3055,0
|
|
20230810,140300,80820445,3055,3055,3055,3055,0
|
|
20230810,140200,80820445,3055,3055,3055,3055,0
|
|
20230810,140100,80820445,3055,3055,3055,3055,0
|
|
20230810,140000,80820445,3055,3055,3055,3055,1
|
|
20230810,135900,80817390,3055,3055,3055,3055,0
|
|
20230810,135800,80817390,3055,3055,3055,3055,0
|
|
20230810,135700,80817390,3055,3055,3055,3055,0
|
|
20230810,135600,80817390,3055,3055,3055,3055,0
|
|
20230810,135500,80817390,3055,3055,3055,3055,0
|
|
20230810,135400,80817390,3055,3055,3055,3055,0
|
|
20230810,135300,80817390,3055,3055,3055,3055,0
|
|
20230810,135200,80817390,3055,3055,3055,3055,0
|
|
20230810,135100,80817390,3055,3055,3055,3055,0
|
|
20230810,135000,80817390,3055,3055,3055,3055,0
|
|
20230810,134900,80817390,3055,3055,3055,3055,0
|
|
20230810,134800,80817390,3055,3055,3055,3055,0
|
|
20230810,134700,80817390,3055,3055,3055,3055,0
|
|
20230810,134600,80817390,3055,3055,3055,3055,0
|
|
20230810,134500,80817390,3055,3055,3055,3055,0
|
|
20230810,134400,80817390,3055,3055,3055,3055,0
|
|
20230810,134300,80817390,3055,3055,3055,3055,0
|
|
20230810,134200,80817390,3055,3055,3055,3055,0
|
|
20230810,134100,80817390,3055,3055,3055,3055,0
|
|
20230810,134000,80817390,3055,3055,3055,3055,0
|
|
20230810,133900,80817390,3055,3055,3055,3055,104
|
|
20230810,133800,80499670,3055,3055,3055,3055,310
|
|
20230810,133700,79552620,3065,3065,3065,3065,0
|
|
20230810,133600,79552620,3065,3065,3065,3065,1
|
|
20230810,133500,79549555,3065,3065,3065,3065,50
|
|
20230810,133400,79396305,3065,3065,3065,3065,70
|
|
20230810,133300,79181755,3065,3065,3065,3065,0
|
|
20230810,133200,79181755,3065,3060,3065,3060,360
|
|
20230810,133100,78078790,3060,3060,3060,3060,0
|
|
20230810,133000,78078790,3060,3060,3060,3060,0
|
|
20230810,132900,78078790,3060,3060,3060,3060,0
|
|
20230810,132800,78078790,3060,3060,3060,3060,0
|
|
20230810,132700,78078790,3060,3060,3060,3060,0
|
|
20230810,132600,78078790,3060,3060,3060,3060,0
|
|
20230810,132500,78078790,3060,3060,3060,3060,0
|
|
20230810,132400,78078790,3060,3060,3060,3060,0
|
|
20230810,132300,78078790,3060,3060,3060,3060,8
|
|
20230810,132200,78054310,3060,3060,3060,3060,222
|
|
20230810,132100,77374990,3060,3060,3060,3060,0
|
|
20230810,132000,77374990,3060,3060,3060,3060,0
|
|
20230810,131900,77374990,3060,3060,3060,3060,10
|
|
20230810,131800,77344390,3050,3050,3050,3050,0
|
|
20230810,131700,77344390,3050,3050,3050,3050,0
|
|
20230810,131600,77344390,3050,3050,3050,3050,0
|
|
20230810,131500,77344390,3050,3050,3050,3050,0
|
|
20230810,131400,77344390,3050,3050,3050,3050,0
|
|
20230810,131300,77344390,3050,3050,3050,3050,0
|
|
20230810,131200,77344390,3050,3050,3050,3050,0
|
|
20230810,131100,77344390,3050,3050,3050,3050,0
|
|
20230810,131000,77344390,3050,3050,3050,3050,0
|
|
20230810,130900,77344390,3050,3050,3050,3050,0
|
|
20230810,130800,77344390,3050,3050,3050,3050,0
|
|
20230810,130700,77344390,3050,3050,3050,3050,305
|
|
20230810,130600,76414140,3050,3050,3050,3050,0
|
|
20230810,130500,76414140,3050,3050,3050,3050,0
|
|
20230810,130400,76414140,3050,3050,3050,3050,4
|
|
20230810,130300,76401940,3060,3060,3060,3060,0
|
|
20230810,130200,76401940,3060,3060,3060,3060,0
|
|
20230810,130100,76401940,3060,3060,3060,3060,0
|
|
20230810,130000,76401940,3060,3060,3060,3060,0
|
|
20230810,125900,76401940,3060,3060,3060,3060,0
|
|
20230810,125800,76401940,3060,3060,3060,3060,0
|
|
20230810,125700,76401940,3060,3060,3060,3060,0
|
|
20230810,125600,76401940,3060,3060,3060,3060,0
|
|
20230810,125500,76401940,3060,3060,3060,3060,0
|
|
20230810,125400,76401940,3060,3060,3060,3060,31
|
|
20230810,125300,76307080,3060,3060,3060,3060,0
|
|
20230810,125200,76307080,3060,3060,3060,3060,19
|
|
20230810,125100,76248940,3060,3060,3060,3060,0
|
|
20230810,125000,76248940,3060,3060,3060,3060,717
|
|
20230810,124900,74054920,3060,3060,3060,3060,0
|
|
20230810,124800,74054920,3060,3060,3060,3060,2
|
|
20230810,124700,74048800,3060,3065,3065,3060,199
|
|
20230810,124600,73439850,3065,3065,3065,3065,0
|
|
20230810,124500,73439850,3065,3065,3065,3065,0
|
|
20230810,124400,73439850,3065,3065,3065,3065,0
|
|
20230810,124300,73439850,3065,3065,3065,3065,0
|
|
20230810,124200,73439850,3065,3065,3065,3065,0
|
|
20230810,124100,73439850,3065,3060,3065,3060,200
|
|
20230810,124000,72827350,3050,3050,3050,3050,1
|
|
20230810,123900,72824300,3060,3060,3060,3060,0
|
|
20230810,123800,72824300,3060,3060,3060,3060,290
|
|
20230810,123700,71936900,3060,3060,3060,3060,0
|
|
20230810,123600,71936900,3060,3060,3060,3060,0
|
|
20230810,123500,71936900,3060,3060,3060,3060,0
|
|
20230810,123400,71936900,3060,3060,3060,3060,0
|
|
20230810,123300,71936900,3060,3060,3060,3060,0
|
|
20230810,123200,71936900,3060,3060,3060,3060,1
|
|
20230810,123100,71933840,3060,3060,3060,3060,1
|
|
20230810,123000,71930780,3060,3060,3060,3060,0
|
|
20230810,122900,71930780,3060,3060,3060,3060,0
|
|
20230810,122800,71930780,3060,3060,3060,3060,310
|
|
20230810,122700,70982180,3050,3050,3050,3050,0
|
|
20230810,122600,70982180,3050,3050,3050,3050,0
|
|
20230810,122500,70982180,3050,3050,3050,3050,0
|
|
20230810,122400,70982180,3050,3050,3050,3050,0
|
|
20230810,122300,70982180,3050,3050,3050,3050,0
|
|
20230810,122200,70982180,3050,3050,3050,3050,0
|
|
20230810,122100,70982180,3050,3050,3050,3050,0
|
|
20230810,122000,70982180,3050,3050,3050,3050,0
|
|
20230810,121900,70982180,3050,3050,3050,3050,0
|
|
20230810,121800,70982180,3050,3050,3050,3050,0
|
|
20230810,121700,70982180,3050,3050,3050,3050,0
|
|
20230810,121600,70982180,3050,3050,3050,3050,0
|
|
20230810,121500,70982180,3050,3050,3050,3050,5
|
|
20230810,121400,70966930,3050,3050,3050,3050,0
|
|
20230810,121300,70966930,3050,3050,3050,3050,0
|
|
20230810,121200,70966930,3050,3050,3050,3050,0
|
|
20230810,121100,70966930,3050,3050,3050,3050,0
|
|
20230810,121000,70966930,3050,3050,3050,3050,0
|
|
20230810,120900,70966930,3050,3050,3050,3050,0
|
|
20230810,120800,70966930,3050,3050,3050,3050,0
|
|
20230810,120700,70966930,3050,3050,3050,3050,0
|
|
20230810,120600,70966930,3050,3050,3050,3050,0
|
|
20230810,120500,70966930,3050,3050,3050,3050,0
|
|
20230810,120400,70966930,3050,3050,3050,3050,0
|
|
20230810,120300,70966930,3050,3050,3050,3050,0
|
|
20230810,120200,70966930,3050,3050,3050,3050,0
|
|
20230810,120100,70966930,3050,3050,3050,3050,0
|
|
20230810,120000,70966930,3050,3050,3050,3050,0
|
|
20230810,115900,70966930,3050,3050,3050,3050,0
|
|
20230810,115800,70966930,3050,3050,3050,3050,0
|
|
20230810,115700,70966930,3050,3050,3050,3050,4
|
|
20230810,115600,70954730,3060,3060,3060,3060,0
|
|
20230810,115500,70954730,3060,3060,3060,3060,652
|
|
20230810,115400,68959610,3060,3060,3060,3060,9
|
|
20230810,115300,68932070,3060,3060,3060,3060,0
|
|
20230810,115200,68932070,3060,3055,3060,3055,40
|
|
20230810,115100,68809795,3050,3050,3050,3050,0
|
|
20230810,115000,68809795,3050,3050,3050,3050,2
|
|
20230810,114900,68803695,3050,3050,3050,3050,0
|
|
20230810,114800,68803695,3050,3050,3050,3050,100
|
|
20230810,114700,68498695,3055,3055,3055,3055,0
|
|
20230810,114600,68498695,3055,3055,3055,3055,0
|
|
20230810,114500,68498695,3055,3055,3055,3055,0
|
|
20230810,114400,68498695,3055,3055,3055,3055,0
|
|
20230810,114300,68498695,3055,3055,3055,3055,100
|
|
20230810,114200,68193195,3055,3055,3055,3055,0
|
|
20230810,114100,68193195,3055,3055,3055,3055,1000
|
|
20230810,114000,65138195,3055,3055,3055,3055,1000
|
|
20230810,113900,62083195,3055,3050,3055,3050,35
|
|
20230810,113800,61976405,3050,3050,3050,3050,0
|
|
20230810,113700,61976405,3050,3050,3050,3050,1000
|
|
20230810,113600,58926405,3050,3050,3050,3050,0
|
|
20230810,113500,58926405,3050,3050,3050,3050,0
|
|
20230810,113400,58926405,3050,3050,3050,3050,0
|
|
20230810,113300,58926405,3050,3050,3050,3050,53
|
|
20230810,113200,58764755,3045,3045,3045,3045,0
|
|
20230810,113100,58764755,3045,3045,3045,3045,0
|
|
20230810,113000,58764755,3045,3045,3045,3045,45
|
|
20230810,112900,58627730,3040,3040,3040,3040,0
|
|
20230810,112800,58627730,3040,3040,3040,3040,609
|
|
20230810,112700,56776370,3035,3035,3035,3035,0
|
|
20230810,112600,56776370,3035,3035,3035,3035,0
|
|
20230810,112500,56776370,3035,3035,3035,3035,0
|
|
20230810,112400,56776370,3035,3035,3035,3035,0
|
|
20230810,112300,56776370,3035,3035,3035,3035,1
|
|
20230810,112200,56773335,3035,3035,3035,3035,0
|
|
20230810,112100,56773335,3035,3035,3035,3035,0
|
|
20230810,112000,56773335,3035,3035,3035,3035,134
|
|
20230810,111900,56366645,3035,3035,3035,3035,0
|
|
20230810,111800,56366645,3035,3035,3035,3035,5
|
|
20230810,111700,56351470,3030,3030,3030,3030,0
|
|
20230810,111600,56351470,3030,3030,3030,3030,26
|
|
20230810,111500,56272690,3030,3030,3030,3030,0
|
|
20230810,111400,56272690,3030,3030,3030,3030,0
|
|
20230810,111300,56272690,3030,3030,3030,3030,0
|
|
20230810,111200,56272690,3030,3030,3030,3030,0
|
|
20230810,111100,56272690,3030,3030,3030,3030,0
|
|
20230810,111000,56272690,3030,3030,3030,3030,199
|
|
20230810,110900,55669720,3020,3020,3020,3020,0
|
|
20230810,110800,55669720,3020,3020,3020,3020,0
|
|
20230810,110700,55669720,3020,3020,3020,3020,0
|
|
20230810,110600,55669720,3020,3020,3020,3020,0
|
|
20230810,110500,55669720,3020,3020,3020,3020,0
|
|
20230810,110400,55669720,3020,3020,3020,3020,0
|
|
20230810,110300,55669720,3020,3020,3020,3020,921
|
|
20230810,110200,52888300,3020,3020,3020,3020,0
|
|
20230810,110100,52888300,3020,3020,3020,3020,1000
|
|
20230810,110000,49868300,3020,3020,3020,3020,12
|
|
20230810,105900,49832060,3030,3030,3030,3030,0
|
|
20230810,105800,49832060,3030,3030,3030,3030,0
|
|
20230810,105700,49832060,3030,3030,3030,3030,694
|
|
20230810,105600,47729240,3020,3020,3020,3020,200
|
|
20230810,105500,47125240,3030,3030,3030,3030,0
|
|
20230810,105400,47125240,3030,3030,3030,3030,0
|
|
20230810,105300,47125240,3030,3030,3030,3030,0
|
|
20230810,105200,47125240,3030,3030,3030,3030,293
|
|
20230810,105100,46237450,3025,3020,3025,3020,4093
|
|
20230810,105000,33876165,3015,3015,3015,3015,1808
|
|
20230810,104900,28425045,3010,3010,3010,3010,0
|
|
20230810,104800,28425045,3010,3010,3010,3010,0
|
|
20230810,104700,28425045,3010,3010,3010,3010,1000
|
|
20230810,104600,25415045,3015,3015,3015,3015,102
|
|
20230810,104500,25107515,3015,3020,3020,3015,369
|
|
20230810,104400,23994505,3020,3020,3020,3020,0
|
|
20230810,104300,23994505,3020,3020,3020,3020,5
|
|
20230810,104200,23979405,3020,3020,3020,3020,0
|
|
20230810,104100,23979405,3020,3020,3020,3020,0
|
|
20230810,104000,23979405,3020,3020,3020,3020,0
|
|
20230810,103900,23979405,3020,3020,3020,3020,0
|
|
20230810,103800,23979405,3020,3020,3020,3020,0
|
|
20230810,103700,23979405,3020,3020,3020,3020,0
|
|
20230810,103600,23979405,3020,3020,3020,3020,293
|
|
20230810,103500,23094545,3020,3020,3020,3020,10
|
|
20230810,103400,23064345,3020,3025,3025,3020,123
|
|
20230810,103300,22692635,3025,3025,3025,3025,0
|
|
20230810,103200,22692635,3025,3020,3025,3020,180
|
|
20230810,103100,22148470,3015,3015,3015,3015,500
|
|
20230810,103000,20640970,3020,3025,3025,3020,1321
|
|
20230810,102900,16647110,3030,3030,3030,3030,16
|
|
20230810,102800,16598630,3030,3030,3030,3030,0
|
|
20230810,102700,16598630,3030,3030,3030,3030,0
|
|
20230810,102600,16598630,3030,3030,3030,3030,0
|
|
20230810,102500,16598630,3030,3030,3030,3030,0
|
|
20230810,102400,16598630,3030,3030,3030,3030,0
|
|
20230810,102300,16598630,3030,3030,3030,3030,2
|
|
20230810,102200,16592570,3035,3035,3035,3035,0
|
|
20230810,102100,16592570,3035,3035,3035,3035,0
|
|
20230810,102000,16592570,3035,3035,3035,3035,0
|
|
20230810,101900,16592570,3035,3035,3035,3035,0
|
|
20230810,101800,16592570,3035,3035,3035,3035,0
|
|
20230810,101700,16592570,3035,3035,3035,3035,0
|
|
20230810,101600,16592570,3035,3035,3035,3035,0
|
|
20230810,101500,16592570,3035,3035,3035,3035,0
|
|
20230810,101400,16592570,3035,3035,3035,3035,0
|
|
20230810,101300,16592570,3035,3035,3035,3035,0
|
|
20230810,101200,16592570,3035,3035,3035,3035,117
|
|
20230810,101100,16237475,3025,3025,3025,3025,0
|
|
20230810,101000,16237475,3025,3025,3025,3025,0
|
|
20230810,100900,16237475,3025,3035,3035,3025,464
|
|
20230810,100800,14831235,3035,3035,3035,3035,49
|
|
20230810,100700,14682520,3035,3035,3035,3035,0
|
|
20230810,100600,14682520,3035,3035,3035,3035,0
|
|
20230810,100500,14682520,3035,3035,3035,3035,0
|
|
20230810,100400,14682520,3035,3035,3035,3035,0
|
|
20230810,100300,14682520,3035,3035,3035,3035,0
|
|
20230810,100200,14682520,3035,3035,3035,3035,2
|
|
20230810,100100,14676450,3025,3025,3025,3025,0
|
|
20230810,100000,14676450,3025,3025,3025,3025,0
|
|
20230810,095900,14676450,3025,3025,3025,3025,1000
|
|
20230810,095800,11651450,3025,3025,3025,3025,0
|
|
20230810,095700,11651450,3025,3025,3025,3025,20
|
|
20230810,095600,11590950,3020,3020,3020,3020,0
|
|
20230810,095500,11590950,3020,3030,3030,3020,751
|
|
20230810,095400,9320905,3035,3035,3035,3035,0
|
|
20230810,095300,9320905,3035,3035,3035,3035,0
|
|
20230810,095200,9320905,3035,3025,3035,3025,231
|
|
20230810,095100,8619830,3030,3030,3030,3030,0
|
|
20230810,095000,8619830,3030,3030,3030,3030,1
|
|
20230810,094900,8616800,3035,3035,3035,3035,5
|
|
20230810,094800,8601625,3035,3035,3035,3035,0
|
|
20230810,094700,8601625,3035,3035,3035,3035,0
|
|
20230810,094600,8601625,3035,3035,3035,3035,0
|
|
20230810,094500,8601625,3035,3035,3035,3035,0
|
|
20230810,094400,8601625,3035,3035,3035,3035,50
|
|
20230810,094300,8449875,3035,3035,3035,3035,0
|
|
20230810,094200,8449875,3035,3035,3035,3035,184
|
|
20230810,094100,7891435,3035,3035,3035,3035,0
|
|
20230810,094000,7891435,3035,3035,3035,3035,0
|
|
20230810,093900,7891435,3035,3035,3035,3035,0
|
|
20230810,093800,7891435,3035,3030,3035,3030,41
|
|
20230810,093700,7767005,3035,3035,3035,3035,0
|
|
20230810,093600,7767005,3035,3035,3035,3035,1
|
|
20230810,093500,7763970,3035,3035,3035,3035,0
|
|
20230810,093400,7763970,3035,3035,3035,3035,3
|
|
20230810,093300,7754865,3035,3035,3035,3035,0
|
|
20230810,093200,7754865,3035,3030,3035,3030,101
|
|
20230810,093100,7448830,3040,3035,3040,3035,101
|
|
20230810,093000,7141865,3040,3040,3040,3040,0
|
|
20230810,092900,7141865,3040,3040,3040,3040,0
|
|
20230810,092800,7141865,3040,3040,3040,3040,0
|
|
20230810,092700,7141865,3040,3040,3040,3040,0
|
|
20230810,092600,7141865,3040,3040,3040,3040,2
|
|
20230810,092500,7135785,3040,3040,3040,3040,0
|
|
20230810,092400,7135785,3040,3040,3040,3040,0
|
|
20230810,092300,7135785,3040,3040,3040,3040,9
|
|
20230810,092200,7108425,3040,3040,3040,3040,100
|
|
20230810,092100,6804425,3040,3040,3040,3040,0
|
|
20230810,092000,6804425,3040,3040,3040,3040,0
|
|
20230810,091900,6804425,3040,3040,3040,3040,0
|
|
20230810,091800,6804425,3040,3040,3040,3040,0
|
|
20230810,091700,6804425,3040,3040,3040,3040,0
|
|
20230810,091600,6804425,3040,3040,3040,3040,0
|
|
20230810,091500,6804425,3040,3040,3040,3040,105
|
|
20230810,091400,6485225,3040,3035,3040,3035,198
|
|
20230810,091300,5883620,3025,3025,3025,3025,100
|
|
20230810,091200,5581120,3020,3020,3025,3020,310
|
|
20230810,091100,4644870,3025,3025,3025,3025,10
|
|
20230810,091000,4614620,3030,3030,3030,3030,0
|
|
20230810,090900,4614620,3030,3030,3030,3030,0
|
|
20230810,090800,4614620,3030,3030,3030,3030,55
|
|
20230810,090700,4447970,3030,3030,3030,3030,93
|
|
20230810,090600,4166180,3030,3030,3030,3030,300
|
|
20230810,090500,3257180,3030,3030,3030,3030,211
|
|
20230810,090400,2617850,3030,3030,3030,3030,4
|
|
20230810,090300,2605730,3020,3020,3020,3020,469
|
|
20230810,090200,1189350,3020,3020,3020,3020,0
|
|
20230810,090100,1189350,3020,3020,3020,3020,1
|
|
20230810,090000,1186330,3045,3025,3045,3025,392
|